Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.8,4.83,4.6,4.76,8700,0
2005-02-28,4.8,4.82,4.7,4.8,4200,0
2005-03-01,4.76,4.81,4.57,4.75,7750,0
2005-03-02,4.85,4.85,4.55,4.67,7570,0
2005-03-03,4.51,4.73,4.51,4.66,8510,0
2005-03-04,4.52,4.65,4.52,4.6,10430,0
2005-03-07,4.59,4.59,4.52,4.57,5020,0
2005-03-08,4.59,4.6,4.5,4.53,12211,0
2005-03-09,4.57,4.6,4.51,4.57,5398,0
2005-03-10,4.59,4.6,4.51,4.51,6525,0
2005-03-11,4.64,4.69,4.52,4.63,14925,0
2005-03-14,4.85,4.85,4.67,4.72,5795,0
2005-03-15,4.7,4.73,4.7,4.7,2170,0
2005-03-16,4.8,4.8,4.62,4.62,7289,0
2005-03-17,4.62,4.65,4.62,4.65,922,0
2005-03-18,4.62,4.64,4.56,4.6,1950,0
2005-03-21,4.57,4.57,4.5,4.5,7595,0
2005-03-22,4.5,4.52,4.4,4.41,7743,0
2005-03-23,4.4,4.4,4.3,4.3,11205,0
2005-03-24,4.3,4.35,4.21,4.34,9150,0
2005-03-28,4.21,4.32,4.21,4.27,7688,0
2005-03-29,4.32,4.35,4.25,4.25,4780,0
2005-03-30,4.35,4.35,4.3,4.3,1320,0
2005-03-31,4.2,4.3,4.14,4.26,9000,0
2005-04-01,4.39,4.4,4.25,4.25,2100,0
2005-04-04,4.25,4.25,4.18,4.25,3340,0
2005-04-05,4.1,4.3,4.1,4.25,7500,0
2005-04-06,4.25,4.25,4.17,4.17,3744,0
2005-04-07,4.16,4.25,4.16,4.16,5903,0
2005-04-08,4.15,4.29,4.12,4.29,2400,0
2005-04-11,4.34,4.34,4.24,4.24,1475,0
2005-04-12,4.24,4.35,4.16,4.2,5900,0
2005-04-13,4.21,4.24,4.2,4.2,1050,0
2005-04-14,4.2,4.22,4.2,4.2,800,0
2005-04-15,4.19,4.25,4.15,4.18,7281,0
2005-04-18,4.32,4.32,4.32,4.32,300,0
2005-04-20,4.5,5.7,4.5,4.6,201243,0
2005-04-21,4.6,4.7,4.32,4.53,20875,0
2005-04-22,4.21,4.36,4.21,4.25,14167,0
2005-04-25,4.26,4.3,4.12,4.2,4149,0
2005-04-26,4.13,4.22,4.13,4.2,11158,0
2005-04-27,4.15,4.3,4.11,4.26,10200,0
2005-04-28,4.27,4.28,4.26,4.26,4905,0
2005-04-29,4.12,4.31,4.12,4.31,3200,0
2005-05-02,4.21,4.21,4.08,4.08,9338,0
2005-05-03,4.34,4.34,4,4.13,15553,0
2005-05-04,4.1,4.12,4,4.05,12260,0
2005-05-05,3.96,4.16,3.96,4.05,6700,0
2005-05-06,4.05,4.18,3.93,4.18,8339,0
2005-05-09,3.99,4.21,3.93,4.19,4150,0
2005-05-10,4.18,4.18,4.04,4.15,900,0
2005-05-11,3.93,4.09,3.82,4.09,13508,0
2005-05-12,3.98,4.04,3.98,4.04,895,0
2005-05-13,4.1,4.14,3.91,3.91,15067,0
2005-05-16,4,4.1,3.91,3.91,4225,0
2005-05-17,3.96,4.07,3.95,3.97,2366,0
2005-05-18,3.91,4.1,3.91,3.99,8307,0
2005-05-19,4.02,4.04,3.95,3.99,6300,0
2005-05-20,4.02,4.02,4.01,4.01,2100,0
2005-05-23,4.05,4.06,3.95,3.99,7700,0
2005-05-24,4.04,4.1,4,4.08,3329,0
2005-05-25,4.08,4.11,4.06,4.06,2050,0
2005-05-26,4.06,4.1,4.06,4.1,700,0
2005-05-27,4.1,4.22,4.07,4.19,5720,0
2005-05-31,4.12,4.12,4,4,6188,0
2005-06-01,4.14,4.17,4.1,4.17,4056,0
2005-06-02,4.05,4.15,4.01,4.14,1600,0
2005-06-03,4.14,4.14,4.06,4.06,500,0
2005-06-06,4.05,4.06,4.01,4.01,1333,0
2005-06-07,4.09,4.13,4.03,4.1,1567,0
2005-06-08,4.13,4.16,4.1,4.16,2883,0
2005-06-09,4.16,4.16,4.1,4.13,5850,0
2005-06-10,4.16,4.17,3.96,4.02,5461,0
2005-06-13,4.03,4.03,3.95,3.99,1720,0
2005-06-14,3.91,4.09,3.91,3.99,3144,0
2005-06-15,4.08,4.08,3.98,3.98,2900,0
2005-06-16,4,4.08,3.93,4.08,8590,0
2005-06-17,4.08,4.08,4.08,4.08,600,0
2005-06-20,4.02,4.02,4,4.02,825,0
2005-06-22,4.41,4.41,4.11,4.3,3300,0
2005-06-23,4.21,4.21,4.06,4.06,1936,0
2005-06-24,3.95,4.49,3.95,4.34,14114,0
2005-06-27,4.19,4.45,4.1,4.45,11145,0
2005-06-28,4.53,4.53,4.25,4.28,7700,0
2005-06-29,4.33,4.33,4.3,4.3,750,0
2005-06-30,4.3,4.52,4.26,4.52,6732,0
2005-07-01,4.41,4.52,4.41,4.44,1779,0
2005-07-05,4.41,4.46,4.22,4.26,3690,0
2005-07-06,4.26,4.26,4.09,4.12,6100,0
2005-07-07,4.14,4.34,4.12,4.3,7479,0
2005-07-08,4.16,4.16,4.15,4.15,975,0
2005-07-11,4.15,4.2,4.06,4.08,3780,0
2005-07-12,4.08,4.2,4.08,4.15,3979,0
2005-07-13,4.2,4.2,4.05,4.15,2848,0
2005-07-14,4.15,4.15,4.1,4.1,200,0
2005-07-15,4.1,4.18,4.05,4.18,500,0
2005-07-18,4.2,4.2,4.06,4.06,1300,0
2005-07-19,4.03,4.2,4.03,4.2,14495,0
2005-07-20,4.2,5.5,4.2,4.65,179002,0
2005-07-21,4.76,4.86,4.4,4.64,30462,0
2005-07-22,4.7,4.76,4.4,4.4,10455,0
2005-07-25,4.34,4.54,4.32,4.34,23289,0
2005-07-26,4.8,4.8,4.47,4.47,12057,0
2005-07-27,4.54,4.74,4.53,4.72,5293,0
2005-07-28,4.7,4.76,4.5,4.5,7050,0
2005-07-29,4.55,4.64,4.44,4.44,9001,0
2005-08-01,4.32,4.45,4.32,4.36,7400,0
2005-08-02,4.49,4.63,4.37,4.42,7600,0
2005-08-03,4.42,4.5,4.36,4.5,4101,0
2005-08-04,4.35,4.58,4.35,4.44,2263,0
2005-08-05,4.39,4.4,4.39,4.39,701,0
2005-08-08,4.32,4.38,4.32,4.38,850,0
2005-08-09,4.4,4.6,4.4,4.6,3373,0
2005-08-10,4.4,4.59,4.4,4.52,3950,0
2005-08-11,4.58,4.58,4.52,4.58,901,0
2005-08-12,4.6,4.62,4.5,4.62,2750,0
2005-08-15,4.65,4.75,4.55,4.75,11150,0
2005-08-16,4.62,4.99,4.62,4.85,7440,0
2005-08-17,4.98,4.98,4.86,4.86,943,0
2005-08-18,4.75,4.91,4.75,4.91,18200,0
2005-08-19,4.76,4.88,4.76,4.88,10100,0
2005-08-22,4.9,4.9,4.65,4.67,5068,0
2005-08-23,4.68,4.9,4.66,4.77,5800,0
2005-08-24,4.74,4.74,4.74,4.74,5400,0
2005-08-25,4.71,4.79,4.68,4.79,1600,0
2005-08-26,4.62,4.75,4.5,4.7,7610,0
2005-08-29,4.65,5.14,4.51,4.71,24175,0
2005-08-30,5,5,4.84,4.84,2100,0
2005-08-31,4.91,5,4.64,4.84,14165,0
2005-09-01,4.78,4.96,4.6,4.75,4250,0
2005-09-02,4.76,4.95,4.76,4.84,5500,0
2005-09-06,5,5,4.99,5,5600,0
2005-09-07,4.91,4.91,4.78,4.85,3200,0
2005-09-08,4.95,4.95,4.85,4.95,1633,0
2005-09-09,5,5.22,4.95,5.13,7515,0
2005-09-12,5.2,5.24,5.05,5.2,16515,0
2005-09-13,5.4,5.4,5,5.09,3809,0
2005-09-14,5.11,5.38,5.02,5.33,11000,0
2005-09-15,5.11,5.25,5.08,5.18,4250,0
2005-09-16,5.1,5.29,5.1,5.29,300,0
2005-09-19,5.25,5.3,5.1,5.1,5550,0
2005-09-20,5.12,5.21,5,5.04,10320,0
2005-09-21,5.06,5.06,5.06,5.06,400,0
2005-09-22,5,5.07,5,5.07,3300,0
2005-09-23,5.39,5.39,5,5.03,9400,0
2005-09-26,5.03,5.04,5.03,5.04,615,0
2005-09-27,5.08,5.24,5.08,5.14,1956,0
2005-09-28,5,5.23,5,5.05,4450,0
2005-09-29,5.06,5.22,5.05,5.1,10143,0
2005-09-30,5.05,5.05,5.01,5.01,2000,0
2005-10-03,4.72,5.1,4.72,5.1,7350,0
2005-10-04,5.02,5.1,5.02,5.07,3000,0
2005-10-05,5.02,5.22,5,5.02,17450,0
2005-10-06,5.11,5.17,5.11,5.12,5000,0
2005-10-07,5.05,5.05,4.99,4.99,700,0
2005-10-10,5.02,5.3,4.98,5.24,10593,0
2005-10-12,4.96,5.15,4.81,5.02,12100,0
2005-10-13,4.91,5.01,4.91,5.01,500,0
2005-10-17,4.82,5.13,4.82,5.13,1100,0
2005-10-18,4.93,5.11,4.93,5.11,600,0
2005-10-19,5,5.09,4.98,5.09,3800,0
2005-10-20,4.9,5.19,4.9,5.01,4200,0
2005-10-21,5,5,5,5,200,0
2005-10-24,4.87,5.1,4.87,5.1,5755,0
2005-10-26,5.1,5.1,4.97,4.97,2174,0
2005-10-27,4.97,4.97,4.86,4.95,3700,0
2005-10-28,4.86,4.95,4.85,4.95,2365,0
2005-10-31,4.85,4.98,4.8,4.89,8233,0
2005-11-01,4.83,5,4.81,5,1300,0
2005-11-02,4.86,5.05,4.86,5.04,6777,0
2005-11-03,5,5,4.98,4.98,800,0
2005-11-04,5,5.05,5,5.05,1475,0
2005-11-07,5,5.02,4.8,4.9,4425,0
2005-11-08,5,5.02,4.95,4.95,2000,0
2005-11-09,4.81,5.03,4.81,4.98,4200,0
2005-11-10,4.98,5,4.98,4.98,1300,0
2005-11-11,5.05,5.05,5.04,5.04,500,0
2005-11-14,4.87,5.04,4.84,4.96,1682,0
2005-11-15,4.91,4.91,4.89,4.9,500,0
2005-11-17,4.78,4.83,4.78,4.83,1520,0
2005-11-18,4.83,4.86,4.79,4.86,3100,0
2005-11-21,4.78,4.97,4.78,4.97,6684,0
2005-11-22,4.99,5.03,4.86,5.02,12467,0
2005-11-23,4.98,5,4.98,5,436,0
2005-11-25,4.92,4.92,4.92,4.92,200,0
2005-11-28,4.95,5.1,4.95,5.1,3700,0
2005-11-29,5.1,5.1,5.1,5.1,1570,0
2005-12-01,4.98,5.16,4.96,5.16,3005,0
2005-12-02,5.16,5.2,5,5,3849,0
2005-12-05,5.05,5.05,5,5,1590,0
2005-12-06,5.05,5.21,4.96,4.96,19550,0
2005-12-07,5.22,5.74,5.06,5.68,40577,0
2005-12-08,5.56,5.75,5.54,5.75,21710,0
2005-12-09,5.96,5.96,5.56,5.67,11990,0
2005-12-12,5.58,6.25,5.53,5.68,13620,0
2005-12-13,5.71,5.88,5.58,5.78,35899,0
2005-12-14,5.66,5.74,5.33,5.36,10450,0
2005-12-15,5.36,5.55,5.01,5.2,18500,0
2005-12-16,5.1,5.2,5.1,5.2,2405,0
2005-12-19,5.15,5.41,5.15,5.41,7904,0
2005-12-20,5.26,5.46,5.25,5.41,4350,0
2005-12-21,5.45,5.51,5.17,5.28,3800,0
2005-12-22,5.11,5.5,5.06,5.48,11290,0
2005-12-23,5.65,5.65,5.21,5.21,7676,0
2005-12-27,5.23,5.5,5.14,5.15,20962,0
2005-12-28,5.5,5.5,5.11,5.14,10500,0
2005-12-29,5.2,5.2,5.1,5.1,2630,0
2005-12-30,5.28,5.28,5.06,5.25,5080,0
2006-01-03,5.06,5.1,5.06,5.1,350,0
2006-01-04,5.1,5.19,5.1,5.19,1800,0
2006-01-05,5.11,5.2,5.07,5.2,5166,0
2006-01-06,5.25,5.5,5.02,5.15,5354,0
2006-01-09,5.11,5.14,5,5.14,8270,0
2006-01-10,5.01,5.03,5,5.03,800,0
2006-01-11,5.03,5.04,5.03,5.04,700,0
2006-01-12,5.03,5.18,5.03,5.07,1614,0
2006-01-13,5.1,5.1,5.05,5.07,1240,0
2006-01-17,5.01,5.01,5.01,5.01,385,0
2006-01-18,4.85,5.1,4.85,5.03,2004,0
2006-01-19,5.1,5.1,5.1,5.1,700,0
2006-01-20,5.2,5.2,5.04,5.12,3506,0
2006-01-23,5,5.23,5,5.05,1150,0
2006-01-24,5.19,5.19,5.11,5.11,374,0
2006-01-25,5.17,5.17,5.17,5.17,2300,0
2006-01-26,5.08,5.1,5.08,5.1,1654,0
2006-01-27,5,5.1,5,5.05,3300,0
2006-01-30,5.05,5.05,5.04,5.04,1100,0
2006-01-31,5.07,5.19,5,5.08,4603,0
2006-02-01,5.06,5.15,5.06,5.15,2100,0
2006-02-02,5.22,5.22,5.22,5.22,150,0
2006-02-03,5.11,5.23,5.01,5.22,4301,0
2006-02-06,5.15,5.23,5.13,5.13,1335,0
2006-02-07,6.04,6.4,5.81,6.11,88697,0
2006-02-08,6.13,6.13,5.91,6.13,25568,0
2006-02-09,6.1,6.11,5.81,5.84,8740,0
2006-02-10,5.84,5.89,5.6,5.89,8153,0
2006-02-13,5.89,6.2,5.89,5.95,4150,0
2006-02-14,5.95,5.95,5.8,5.8,4250,0
2006-02-15,5.86,5.86,5.86,5.86,1000,0
2006-02-16,5.83,5.83,5.82,5.83,1529,0
2006-02-17,5.85,5.85,5.8,5.85,9525,0
2006-02-21,5.8,5.85,5.63,5.85,13700,0
2006-02-22,5.67,5.67,5.6,5.65,6051,0
2006-02-23,5.6,5.76,5.6,5.76,4906,0
2006-02-24,5.8,5.8,5.8,5.8,3256,0
2006-02-27,5.85,5.94,5.81,5.81,4200,0
2006-02-28,5.76,5.76,5.76,5.76,100,0
2006-03-01,5.91,5.91,5.91,5.91,300,0
2006-03-02,5.8,5.89,5.65,5.7,7545,0
2006-03-03,5.7,5.7,5.7,5.7,400,0
2006-03-06,5.75,5.9,5.75,5.75,2503,0
2006-03-07,5.86,5.86,5.86,5.86,300,0
2006-03-08,5.85,6.2,5.85,5.96,18743,0
2006-03-09,5.91,5.91,5.9,5.9,530,0
2006-03-10,6.01,6.09,5.92,6.03,3100,0
2006-03-13,6.18,6.18,6.13,6.13,1350,0
2006-03-14,5.97,6.2,5.97,6.01,3600,0
2006-03-15,5.96,6.11,5.96,6.11,1500,0
2006-03-16,6.2,6.96,6.2,6.67,24702,0
2006-03-17,7.49,7.5,6.46,6.74,21078,0
2006-03-20,6.89,6.89,6.5,6.77,14332,0
2006-03-21,6.77,7.25,6.72,7,10000,0
2006-03-22,7.24,7.5,7.05,7.13,21072,0
2006-03-23,7.36,7.36,7.15,7.15,3775,0
2006-03-24,7.29,7.35,7.01,7.1,11393,0
2006-03-27,7.01,7.01,6.5,6.89,12213,0
2006-03-28,6.95,6.95,6.95,6.95,100,0
2006-03-29,6.68,6.94,6.67,6.92,9440,0
2006-03-30,6.95,6.95,6.69,6.82,6020,0
2006-03-31,6.79,6.82,6.46,6.77,6074,0
2006-04-03,6.77,6.89,6.66,6.86,4570,0
2006-04-04,6.87,6.93,6.7,6.8,14450,0
2006-04-05,6.92,6.95,6.71,6.95,770,0
2006-04-06,6.7,6.85,6.35,6.85,1300,0
2006-04-07,6.48,6.79,6.3,6.65,7800,0
2006-04-10,6.79,6.79,6.5,6.51,4302,0
2006-04-11,6.75,6.75,6.35,6.71,2400,0
2006-04-12,6.58,6.73,6.47,6.59,980,0
2006-04-13,6.49,6.75,6.4,6.69,4060,0
2006-04-17,6.43,6.83,6.43,6.77,12775,0
2006-04-18,6.67,6.9,6.65,6.8,23075,0
2006-04-19,6.95,6.95,6.82,6.85,3700,0
2006-04-20,6.6,6.75,6,6.25,28813,0
2006-04-21,6.01,6.19,5.71,5.87,25064,0
2006-04-24,5.87,5.87,5.7,5.75,7750,0
2006-04-25,5.75,5.98,5.55,5.98,12902,0
2006-04-26,5.99,6.05,5.62,6.05,7019,0
2006-04-27,5.73,6.02,5.73,5.99,2280,0
2006-04-28,5.96,6.09,5.87,6.09,2400,0
2006-05-01,5.95,6.09,5.95,6,3570,0
2006-05-02,5.95,5.95,5.9,5.9,600,0
2006-05-03,5.76,5.88,5.65,5.85,5970,0
2006-05-04,6.14,6.14,5.6,5.99,1900,0
2006-05-05,5.77,5.98,5.61,5.98,3715,0
2006-05-08,6,6.13,5.99,6.13,2450,0
2006-05-09,6.18,6.18,5.71,6.12,11241,0
2006-05-10,5.91,6.12,5.9,6.03,1200,0
2006-05-11,5.75,5.85,5.75,5.8,400,0
2006-05-12,5.8,5.95,5.8,5.94,1100,0
2006-05-15,5.75,6,5.51,5.59,5700,0
2006-05-16,5.58,5.58,5.27,5.5,6000,0
2006-05-17,5.72,5.72,5.37,5.52,1700,0
2006-05-18,5.42,5.6,5.42,5.5,1975,0
2006-05-19,5.5,5.5,5.26,5.49,1774,0
2006-05-22,5.28,5.49,5.16,5.49,7075,0
2006-05-23,5.12,5.3,5.12,5.13,25077,0
2006-05-24,5.12,5.15,5.05,5.1,6948,0
2006-05-25,5.09,5.23,5.09,5.15,5241,0
2006-05-26,5.36,5.56,5.35,5.56,3700,0
2006-05-30,5.52,5.56,5.36,5.39,5105,0
2006-05-31,5.35,5.48,5.01,5.48,4798,0
2006-06-01,5.46,5.46,5.46,5.46,300,0
2006-06-02,5.46,5.46,5.09,5.32,5952,0
2006-06-05,5.35,5.35,5.3,5.3,1600,0
2006-06-06,5.35,5.48,5.25,5.48,1750,0
2006-06-07,5.5,5.5,5.4,5.4,700,0
2006-06-08,5.2,5.43,5.2,5.43,2300,0
2006-06-09,5.14,5.36,5.14,5.34,5100,0
2006-06-13,5.13,5.25,5,5.23,5249,0
2006-06-14,5.15,5.19,5.1,5.15,2801,0
2006-06-15,5.07,5.18,5.07,5.15,1329,0
2006-06-16,5.12,5.13,4.9,5.13,5400,0
2006-06-19,5,5,4.9,4.99,10725,0
2006-06-20,4.9,5.03,4.9,5.03,1600,0
2006-06-21,5,5,4.9,5,3721,0
2006-06-22,4.9,5.08,4.9,5.01,850,0
2006-06-23,4.91,5.2,4.91,5.2,2000,0
2006-06-26,5.04,5.06,4.94,5.03,10463,0
2006-06-27,4.94,4.96,4.9,4.95,6580,0
2006-06-28,5.05,5.05,5,5,300,0
2006-06-30,5,5.02,4.98,4.98,2570,0
2006-07-03,4.98,4.98,4.95,4.95,530,0
2006-07-05,4.94,4.95,4.9,4.95,4580,0
2006-07-06,5,5,5,5,3000,0
2006-07-07,5.1,5.1,5.03,5.03,1000,0
2006-07-10,4.98,4.98,4.98,4.98,170,0
2006-07-12,4.94,4.99,4.94,4.96,1560,0
2006-07-13,4.94,5.09,4.94,5.09,200,0
2006-07-14,4.98,5,4.98,5,2704,0
2006-07-17,5,5.2,5,5.01,3460,0
2006-07-18,5,5,5,5,340,0
2006-07-20,5.03,5.03,4.8,4.81,4231,0
2006-07-21,4.95,4.95,4.95,4.95,2720,0
2006-07-24,4.95,4.95,4.95,4.95,1397,0
2006-07-25,4.8,4.92,4.72,4.87,2484,0
2006-07-26,4.88,4.88,4.74,4.87,3224,0
2006-07-27,4.85,4.9,4.81,4.81,3703,0
2006-07-28,4.83,4.92,4.8,4.9,3400,0
2006-07-31,4.79,4.85,4.79,4.85,4139,0
2006-08-01,4.96,5,4.74,5,1900,0
2006-08-03,4.99,4.99,4.99,4.99,100,0
2006-08-04,4.99,5,4.99,5,500,0
2006-08-07,4.86,4.89,4.67,4.89,3000,0
2006-08-08,4.86,4.86,4.85,4.85,2000,0
2006-08-09,4.86,4.86,4.81,4.81,1025,0
2006-08-10,4.81,4.97,4.72,4.97,678,0
2006-08-14,4.72,4.86,4.72,4.86,400,0
2006-08-15,4.75,4.86,4.75,4.85,3569,0
2006-08-16,4.72,4.8,4.72,4.74,1850,0
2006-08-17,4.75,4.75,4.75,4.75,200,0
2006-08-21,4.74,4.74,4.74,4.74,600,0
2006-08-22,4.73,4.73,4.67,4.72,4306,0
2006-08-24,4.66,4.73,4.66,4.73,750,0
2006-08-25,4.66,4.67,4.55,4.65,2400,0
2006-08-28,4.76,4.81,4.76,4.76,850,0
2006-08-29,4.82,4.85,4.73,4.73,1400,0
2006-08-30,4.75,5,4.75,5,7900,0
2006-08-31,5.3,5.3,5.14,5.15,1190,0
2006-09-01,5.15,5.15,5.14,5.15,799,0
2006-09-05,5,5,4.92,5,1600,0
2006-09-06,5,5,5,5,842,0
2006-09-07,4.67,4.85,4.67,4.85,1600,0
2006-09-08,4.84,4.84,4.84,4.84,100,0
2006-09-11,4.83,4.83,4.83,4.83,100,0
2006-09-12,4.93,5,4.81,4.98,3723,0
2006-09-13,4.87,4.87,4.84,4.85,610,0
2006-09-14,4.8,4.8,4.66,4.8,2684,0
2006-09-18,4.82,4.83,4.82,4.83,440,0
2006-09-20,4.8,4.97,4.8,4.92,1150,0
2006-09-21,4.84,4.84,4.84,4.84,420,0
2006-09-22,4.8,4.8,4.8,4.8,1000,0
2006-09-25,4.84,4.99,4.84,4.99,750,0
2006-09-26,4.95,4.98,4.57,4.57,11600,0
2006-09-27,4.67,5,4.67,4.95,3500,0
2006-09-28,4.76,4.96,4.74,4.89,5201,0
2006-09-29,4.73,4.93,4.71,4.93,820,0
2006-10-03,4.98,4.98,4.98,4.98,350,0
2006-10-04,4.98,4.99,4.98,4.99,600,0
2006-10-05,4.82,4.82,4.82,4.82,500,0
2006-10-06,4.82,5.1,4.82,5.1,2884,0
2006-10-09,5,5,5,5,125,0
2006-10-11,4.81,5,4.81,5,1671,0
2006-10-12,4.99,4.99,4.72,4.99,2802,0
2006-10-13,4.8,5.15,4.8,5,9260,0
2006-10-16,5,5.15,4.99,4.99,1210,0
2006-10-17,5.01,5.13,5.01,5.13,280,0
2006-10-18,4.85,5.13,4.85,5,2300,0
2006-10-19,4.79,5.15,4.79,5.1,12801,0
2006-10-20,5.15,5.15,5.1,5.15,2318,0
2006-10-23,5.1,5.1,5.1,5.1,600,0
2006-10-24,5,5.21,5,5.21,4320,0
2006-10-25,5.21,5.5,5.17,5.32,15024,0
2006-10-26,5.3,5.44,5.3,5.44,3350,0
2006-10-27,5.34,5.34,5.18,5.2,2340,0
2006-10-30,5.2,5.2,5.19,5.19,400,0
2006-10-31,5.06,5.06,5.06,5.06,100,0
2006-11-01,5.15,5.15,5.08,5.15,1450,0
2006-11-02,5.18,5.2,5.18,5.2,2416,0
2006-11-03,5.25,5.25,5.25,5.25,2360,0
2006-11-06,5.1,6.15,5.1,5.97,15328,0
2006-11-07,5.85,6.05,5.82,6.04,9658,0
2006-11-09,5.94,5.95,5.76,5.76,500,0
2006-11-10,5.75,5.75,5.75,5.75,200,0
2006-11-13,5.75,5.75,5.21,5.43,1300,0
2006-11-14,5.32,5.59,5.1,5.59,3210,0
2006-11-15,5.39,5.39,5.38,5.38,1200,0
2006-11-16,5.35,5.66,5.35,5.66,2700,0
2006-11-17,5.65,5.65,5.35,5.35,5500,0
2006-11-20,5.33,5.33,5.23,5.32,4100,0
2006-11-21,5.22,5.36,5.22,5.36,300,0
2006-11-27,5.63,5.63,5.27,5.27,300,0
2006-11-28,5.45,5.45,5.32,5.42,1055,0
2006-11-29,5.31,5.34,5.31,5.34,600,0
2006-11-30,5.35,5.43,5.35,5.43,1085,0
2006-12-01,5.55,5.55,5.31,5.47,4350,0
2006-12-04,5.39,5.39,4.85,5.1,24320,0
2006-12-05,6.42,6.72,5.41,5.89,28099,0
2006-12-06,5.9,5.9,5.5,5.54,700,0
2006-12-07,6,6,5.5,5.65,2450,0
2006-12-08,5.65,5.66,5.65,5.66,1145,0
2006-12-11,5.65,5.65,5.6,5.6,2200,0
2006-12-12,5.55,5.81,5.55,5.73,3300,0
2006-12-13,5.99,6,5.84,5.91,3600,0
2006-12-14,5.7,5.7,5.65,5.69,1500,0
2006-12-15,5.72,5.8,5.72,5.8,650,0
2006-12-19,5.8,5.8,5.8,5.8,603,0
2006-12-21,5.99,6,5.99,6,1200,0
2006-12-22,5.82,6,5.82,6,2099,0
2006-12-26,6,6,5.97,6,2750,0
2006-12-27,6,6,5.9,5.9,7238,0
2006-12-28,5.78,5.94,5.78,5.85,2173,0
2006-12-29,6.1,6.1,5.92,5.95,11454,0
2007-01-03,6.05,6.09,5.45,5.98,12185,0
2007-01-04,6.1,6.1,6,6,500,0
2007-01-05,5.92,6.09,5.91,5.99,15040,0
2007-01-09,5.86,5.86,5.86,5.86,600,0
2007-01-10,6.44,6.44,5.99,5.99,10000,0
2007-01-11,5.99,6,5.71,5.92,2328,0
2007-01-12,6,6.05,5.8,5.98,9200,0
2007-01-16,5.87,5.98,5.71,5.8,4600,0
2007-01-17,5.8,5.8,5.8,5.8,100,0
2007-01-18,5.85,5.85,5.85,5.85,200,0
2007-01-19,5.87,5.87,5.87,5.87,165,0
2007-01-22,5.9,5.9,5.86,5.9,850,0
2007-01-23,5.91,5.95,5.91,5.95,1101,0
2007-01-24,5.8,5.95,5.76,5.76,4460,0
2007-01-25,5.71,5.82,5.71,5.79,1300,0
2007-01-26,5.79,5.83,5.79,5.8,3475,0
2007-01-29,5.7,5.7,5.7,5.7,500,0
2007-01-30,5.74,5.74,5.72,5.72,775,0
2007-01-31,5.7,5.71,5.7,5.71,301,0
2007-02-01,5.56,5.75,5.56,5.57,3700,0
2007-02-02,5.62,5.73,5.59,5.71,4882,0
2007-02-05,5.64,5.87,5.64,5.87,7120,0
2007-02-07,5.6,5.68,5.26,5.68,5894,0
2007-02-08,5.56,5.65,5.5,5.55,5725,0
2007-02-09,5.55,5.55,5.54,5.55,700,0
2007-02-12,5.6,5.87,5.6,5.87,4307,0
2007-02-13,5.91,5.91,5.89,5.89,1100,0
2007-02-14,5.85,5.85,5.6,5.75,2401,0
2007-02-15,5.74,5.74,5.74,5.74,900,0
2007-02-16,5.78,5.78,5.78,5.78,100,0
2007-02-21,5.58,5.74,5.49,5.5,10500,0
2007-02-22,5.49,5.55,5.49,5.55,1900,0
2007-02-23,5.46,5.55,5.46,5.51,1231,0
2007-02-26,5.59,5.6,5.59,5.6,1000,0
2007-02-27,5.46,5.49,5.43,5.49,501,0
2007-02-28,5.43,5.5,5.43,5.5,3200,0
2007-03-01,5.43,5.5,5.43,5.5,2450,0
2007-03-05,5.43,5.5,5.38,5.5,3200,0
2007-03-06,5.41,5.44,5.41,5.41,500,0
2007-03-08,5.39,5.41,5.38,5.41,300,0
2007-03-12,5.3,5.3,5.25,5.27,2125,0
2007-03-13,5.25,5.54,5.03,5.19,3401,0
2007-03-14,5.13,5.33,5.13,5.3,500,0
2007-03-15,5.19,5.36,5.13,5.15,1700,0
2007-03-16,5.33,5.33,5.14,5.14,3158,0
2007-03-19,5.23,5.25,5.23,5.25,1300,0
2007-03-20,5.25,5.25,5.18,5.22,1585,0
2007-03-21,5.2,5.62,5.2,5.42,3953,0
2007-03-22,5.61,5.62,5.47,5.47,5904,0
2007-03-23,5.27,5.41,5.27,5.41,202,0
2007-03-26,5.15,5.31,5.15,5.31,2510,0
2007-03-27,5.33,5.33,5.1,5.31,10199,0
2007-03-28,5.26,5.3,5.25,5.26,5350,0
2007-03-29,5.32,5.4,5.26,5.4,1300,0
2007-03-30,5.43,5.43,5.43,5.43,200,0
2007-04-02,5.26,5.27,5.26,5.26,3800,0
2007-04-03,5.33,5.42,5.3,5.42,701,0
2007-04-04,5.32,5.51,5.31,5.31,1600,0
2007-04-05,5.45,5.5,5.45,5.5,900,0
2007-04-10,5.32,5.46,5.31,5.44,1910,0
2007-04-11,5.35,5.35,5.31,5.32,534,0
2007-04-12,5.49,5.51,5.49,5.51,2413,0
2007-04-13,5.38,5.4,5.3,5.3,3260,0
2007-04-16,5.36,5.44,5.3,5.3,3653,0
2007-04-17,5.3,5.4,5.3,5.4,490,0
2007-04-18,5.32,5.32,5.3,5.3,1100,0
2007-04-19,5.3,5.39,5.3,5.39,2520,0
2007-04-20,5.29,5.29,5.16,5.28,11630,0
2007-04-23,5.36,5.42,5.36,5.42,1100,0
2007-04-24,5.35,5.59,5.35,5.59,1215,0
2007-04-25,5.68,5.8,5.68,5.78,1540,0
2007-04-26,5.79,5.81,5.7,5.7,4600,0
2007-04-27,5.32,5.7,5.32,5.7,1700,0
2007-04-30,5.62,5.7,5.57,5.57,7115,0
2007-05-01,5.53,5.65,5.33,5.55,2805,0
2007-05-02,5.56,5.74,5.34,5.62,3902,0
2007-05-03,5.77,5.77,5.58,5.72,1500,0
2007-05-04,5.73,5.75,5.64,5.64,1300,0
2007-05-07,5.62,5.62,5.6,5.6,200,0
2007-05-08,5.65,5.69,5.65,5.69,2450,0
2007-05-09,5.7,5.8,5.7,5.72,3021,0
2007-05-10,5.75,5.82,5.75,5.82,3000,0
2007-05-11,5.75,5.93,5.75,5.93,9241,0
2007-05-15,5.93,5.93,5.76,5.76,5000,0
2007-05-16,5.76,5.77,5.76,5.76,627,0
2007-05-17,5.75,5.75,5.68,5.7,2900,0
2007-05-18,5.72,5.72,5.69,5.72,12000,0
2007-05-21,5.7,5.95,5.7,5.9,4334,0
2007-05-22,5.89,5.89,5.89,5.89,1256,0
2007-05-23,5.9,5.9,5.71,5.79,2550,0
2007-05-24,5.77,5.8,5.77,5.8,750,0
2007-05-25,5.89,5.9,5.82,5.9,2000,0
2007-05-29,5.82,5.82,5.75,5.75,2623,0
2007-05-30,5.73,5.8,5.7,5.71,2000,0
2007-05-31,5.72,5.77,5.7,5.7,1312,0
2007-06-01,5.89,5.89,5.89,5.89,100,0
2007-06-04,5.73,5.76,5.7,5.7,2520,0
2007-06-05,5.7,5.7,5.7,5.7,1900,0
2007-06-06,5.72,5.72,5.71,5.71,1700,0
2007-06-07,5.75,5.75,5.7,5.7,1300,0
2007-06-11,5.68,5.74,5.68,5.74,1805,0
2007-06-12,5.71,5.75,5.7,5.75,2119,0
2007-06-13,5.75,5.75,5.71,5.71,399,0
2007-06-14,5.73,5.75,5.7,5.7,2600,0
2007-06-15,5.75,5.79,5.7,5.71,1950,0
2007-06-18,5.72,5.72,5.72,5.72,2680,0
2007-06-19,5.72,5.72,5.5,5.7,7020,0
2007-06-21,5.7,5.7,5.66,5.66,735,0
2007-06-22,5.66,5.66,5.57,5.57,1500,0
2007-06-27,5.52,6.07,5.52,5.92,5630,0
2007-06-28,5.96,5.96,5.6,5.6,1850,0
2007-06-29,5.64,6.12,5.52,5.99,11261,0
2007-07-02,5.87,5.87,5.87,5.87,100,0
2007-07-03,6.23,6.23,6.23,6.23,100,0
2007-07-05,6,6,5.65,5.8,1484,0
2007-07-06,5.65,5.76,5.65,5.76,600,0
2007-07-09,5.64,5.67,5.54,5.61,2100,0
2007-07-11,5.65,5.66,5.65,5.66,200,0
2007-07-12,5.56,5.66,5.56,5.57,400,0
2007-07-13,5.51,5.72,5.51,5.66,1300,0
2007-07-16,5.65,5.95,5.65,5.95,900,0
2007-07-18,5.71,6,5.7,6,4057,0
2007-07-19,5.65,5.71,4.12,4.6,170630,0
2007-07-20,4.75,4.85,4.17,4.78,32532,0
2007-07-23,4.78,4.78,4.33,4.35,18957,0
2007-07-24,4.2,4.32,4.04,4.04,36344,0
2007-07-25,4.05,4.58,4.02,4.45,7407,0
2007-07-26,4.55,4.55,4.12,4.12,7360,0
2007-07-27,4.23,4.29,4.23,4.25,300,0
2007-07-30,4.17,4.25,3.9,4.1,25408,0
2007-07-31,3.97,4.13,3.95,4.01,11378,0
2007-08-01,3.91,4.21,3.88,3.9,15707,0
2007-08-02,3.97,3.99,3.97,3.99,300,0
2007-08-03,3.81,3.98,3.81,3.96,4875,0
2007-08-06,3.76,4.14,3.76,4.14,8950,0
2007-08-07,4.12,4.15,4.12,4.15,2300,0
2007-08-08,4.09,4.1,3.97,3.97,4100,0
2007-08-09,3.98,3.98,3.98,3.98,210,0
2007-08-10,4,4,3.76,3.84,7604,0
2007-08-13,3.75,3.82,3.75,3.81,3017,0
2007-08-14,3.76,3.84,3.76,3.82,9451,0
2007-08-15,3.94,3.94,3.78,3.78,4733,0
2007-08-16,3.75,3.75,3.56,3.58,9000,0
2007-08-17,3.67,3.7,3.67,3.7,1000,0
2007-08-20,3.72,3.72,3.65,3.69,5300,0
2007-08-21,3.66,3.74,3.65,3.74,5676,0
2007-08-23,3.82,3.82,3.73,3.73,1050,0
2007-08-24,3.73,3.93,3.73,3.77,17803,0
2007-08-27,3.8,3.9,3.8,3.8,6061,0
2007-08-28,3.77,3.9,3.77,3.78,7150,0
2007-08-29,3.7,3.75,3.66,3.75,4000,0
2007-08-30,3.75,3.76,3.66,3.66,3100,0
2007-08-31,3.66,3.66,3.65,3.65,1500,0
2007-09-04,3.7,3.7,3.66,3.7,1243,0
2007-09-05,3.74,3.74,3.73,3.74,1400,0
2007-09-06,3.67,3.75,3.67,3.68,4900,0
2007-09-07,3.69,3.7,3.69,3.7,1600,0
2007-09-10,3.7,3.84,3.7,3.8,750,0
2007-09-11,3.8,3.95,3.8,3.95,7250,0
2007-09-12,3.99,3.99,3.9,3.99,9487,0
2007-09-13,4,4.15,3.98,4.08,8625,0
2007-09-14,3.92,4.01,3.92,4,2400,0
2007-09-17,3.96,4.05,3.96,4.05,1012,0
2007-09-18,4.1,4.19,4.01,4.12,17512,0
2007-09-19,4.12,4.22,4.12,4.22,4115,0
2007-09-20,4.23,4.23,4.12,4.13,3800,0
2007-09-21,4.1,4.1,4.05,4.06,1826,0
2007-09-24,4.14,4.23,4.06,4.19,17461,0
2007-09-25,4.22,4.41,4.15,4.15,9300,0
2007-09-26,4.19,4.35,4.19,4.22,4900,0
2007-09-27,4.21,4.26,4.15,4.25,3509,0
2007-09-28,4.27,4.3,4.11,4.3,6143,0
2007-10-01,4.25,4.35,4.2,4.35,3000,0
2007-10-02,4.42,4.66,4.42,4.59,7259,0
2007-10-03,4.65,4.85,4.5,4.85,7439,0
2007-10-04,4.49,4.88,4.49,4.78,2910,0
2007-10-05,4.28,4.82,4.28,4.82,1650,0
2007-10-08,4.55,4.73,4.51,4.6,1700,0
2007-10-09,4.43,4.55,4.43,4.55,800,0
2007-10-10,4.52,4.75,4.26,4.75,4764,0
2007-10-11,4.75,4.75,4.18,4.18,7298,0
2007-10-12,4.15,4.59,4.15,4.53,3600,0
2007-10-15,4.39,4.4,4.16,4.16,3600,0
2007-10-16,4.27,4.63,4.26,4.41,3346,0
2007-10-17,4.34,4.69,4.26,4.32,2799,0
2007-10-18,4.28,4.44,4.15,4.15,2550,0
2007-10-19,4.05,4.3,3.66,3.81,7782,0
2007-10-22,3.99,4.21,3.83,4.21,6860,0
2007-10-23,4.28,4.43,4.03,4.16,4000,0
2007-10-24,4.07,4.37,4.07,4.24,6300,0
2007-10-25,4.31,4.38,4.05,4.29,1700,0
2007-10-26,4.36,4.36,3.94,4.13,600,0
2007-10-29,4.01,4.23,4.01,4.14,1700,0
2007-10-30,3.92,4.29,3.87,4.19,3993,0
2007-10-31,3.87,4.38,3.87,4.04,4215,0
2007-11-01,4.07,4.23,3.99,4.1,2899,0
2007-11-02,3.98,4.28,3.91,4.15,6599,0
2007-11-05,3.93,4.06,3.82,3.89,12999,0
2007-11-06,3.9,3.93,3.9,3.93,2350,0
2007-11-07,3.99,4.09,3.96,4.01,7400,0
2007-11-08,3.92,3.95,3.91,3.95,3310,0
2007-11-09,3.9,3.9,3.9,3.9,1000,0
2007-11-12,4.04,4.05,4.04,4.05,590,0
2007-11-14,3.87,3.98,3.87,3.9,2500,0
2007-11-15,3.59,4.21,3.59,3.93,2999,0
2007-11-16,3.61,3.93,3.61,3.93,600,0
2007-11-19,3.75,3.94,3.67,3.67,3000,0
2007-11-20,3.75,3.9,3.68,3.68,1400,0
2007-11-21,3.68,3.99,3.68,3.71,415,0
2007-11-26,3.77,3.79,3.67,3.67,1000,0
2007-11-29,3.66,3.94,3.66,3.94,500,0
2007-11-30,3.6,4,3.6,4,2501,0
2007-12-03,3.76,3.76,3.66,3.71,1660,0
2007-12-04,3.58,3.7,3.58,3.7,1070,0
2007-12-05,3.57,3.79,3.57,3.79,2300,0
2007-12-06,3.8,3.8,3.71,3.79,800,0
2007-12-07,3.81,3.81,3.8,3.8,200,0
2007-12-10,3.8,3.8,3.8,3.8,675,0
2007-12-11,3.76,3.82,3.76,3.8,2400,0
2007-12-12,4.08,4.08,4.08,4.08,500,0
2007-12-13,4,4,3.76,3.76,1280,0
2007-12-14,3.76,3.76,3.55,3.55,2236,0
2007-12-17,3.61,3.85,3.27,3.27,8932,0
2007-12-18,3.51,4.04,3.36,3.62,9796,0
2007-12-19,3.66,4.08,3.27,3.55,40476,0
2007-12-20,3.39,3.99,3.33,3.45,9307,0
2007-12-21,3.43,3.62,3.3,3.62,11053,0
2007-12-24,3.74,3.75,3.74,3.74,3037,0
2007-12-26,3.75,3.78,3.42,3.78,3649,0
2007-12-27,3.82,3.91,3.82,3.85,1459,0
2007-12-28,3.45,3.91,3.44,3.71,1825,0
2007-12-31,3.7,4.08,3.45,3.55,25099,0
2008-01-02,3.33,3.6,3.27,3.5,1892,0
2008-01-03,3.49,4.08,3.49,3.95,2200,0
2008-01-04,3.6,3.84,3.55,3.66,2100,0
2008-01-08,3.55,3.55,3.4,3.4,1630,0
2008-01-09,3.64,3.97,3.38,3.96,7090,0
2008-01-10,3.95,3.95,3.26,3.48,14966,0
2008-01-11,3.35,3.35,3.35,3.35,624,0
2008-01-14,3.65,3.9,3.65,3.9,2250,0
2008-01-15,3.6,3.96,3.6,3.78,1400,0
2008-01-16,3.61,4,3.61,4,5402,0
2008-01-18,3.75,3.98,3.75,3.75,1449,0
2008-01-22,3.98,3.98,3.41,3.42,5132,0
2008-01-23,3.54,3.55,3.4,3.43,3841,0
2008-01-24,3.44,3.44,3.4,3.4,200,0
2008-01-25,3.4,3.46,3.4,3.46,1500,0
2008-01-28,3.45,3.89,3.43,3.79,2400,0
2008-01-29,3.69,3.72,3.48,3.48,1100,0
2008-01-30,3.5,3.81,3.5,3.81,400,0
2008-01-31,3.54,3.78,3.5,3.56,2110,0
2008-02-04,3.51,3.56,3.5,3.5,800,0
2008-02-06,3.49,3.59,3.41,3.41,2620,0
2008-02-07,3.41,3.75,3.41,3.75,1892,0
2008-02-08,3.9,3.9,3.62,3.62,3700,0
2008-02-11,3.5,3.9,3.5,3.84,6163,0
2008-02-13,3.72,3.77,3.5,3.75,1300,0
2008-02-21,3.5,3.71,3.46,3.58,5050,0
2008-02-25,3.43,3.5,3.4,3.4,4258,0
2008-02-26,3.4,3.4,3.35,3.35,781,0
2008-02-28,3.48,3.48,2.85,3.04,12983,0
2008-02-29,3.19,3.39,3.19,3.35,2000,0
2008-03-03,2.96,3.26,2.9,2.96,3858,0
2008-03-04,3.04,3.05,3.04,3.05,754,0
2008-03-05,3.05,3.09,3.05,3.09,500,0
2008-03-06,3,3.05,2.9,2.9,3111,0
2008-03-07,3,3,3,3,349,0
2008-03-10,3,3,3,3,250,0
2008-03-11,3,3,3,3,500,0
2008-03-12,3.24,3.25,2.54,2.72,12708,0
2008-03-13,2.89,3,2.89,3,2901,0
2008-03-14,2.62,2.86,2.62,2.85,550,0
2008-03-17,2.75,2.98,2.75,2.98,1100,0
2008-03-19,3,3,3,3,767,0
2008-03-20,3,3,3,3,300,0
2008-03-26,2.79,2.8,2.75,2.75,650,0
2008-03-27,3.02,3.49,3.02,3.44,1300,0
2008-04-01,3,3,3,3,100,0
2008-04-03,3.1,3.45,3.1,3.35,2450,0
2008-04-04,3.35,3.35,3.35,3.35,708,0
2008-04-07,3.35,3.35,3.02,3.02,200,0
2008-04-08,3.33,3.33,3.33,3.33,100,0
2008-04-10,3.01,3.01,2.95,2.95,200,0
2008-04-11,2.95,3.27,2.95,2.99,400,0
2008-04-14,3.3,3.3,2.99,2.99,600,0
2008-04-15,2.99,3.17,2.95,2.95,2495,0
2008-04-16,3.3,3.3,2.95,2.95,1100,0
2008-04-17,3.04,3.04,3.04,3.04,100,0
2008-04-18,3.3,3.34,3.3,3.34,1700,0
2008-04-25,3.32,3.35,3.03,3.08,2200,0
2008-04-29,3.1,3.1,3.1,3.1,100,0
2008-04-30,3.05,3.05,3.05,3.05,200,0
2008-05-02,3.03,3.09,3.03,3.09,3100,0
2008-05-06,3.1,3.1,3,3.06,2800,0
2008-05-07,3.1,3.1,3.1,3.1,1000,0
2008-05-12,3.1,3.1,2.91,2.95,13585,0
2008-05-13,3,3.02,2.92,2.96,2613,0
2008-05-14,3.05,3.05,3.05,3.05,300,0
2008-05-16,3.1,3.1,3.1,3.1,1100,0
2008-05-19,3.18,3.3,3.05,3.05,2805,0
2008-05-20,2.99,2.99,2.96,2.96,600,0
2008-05-27,3.1,3.1,3.1,3.1,150,0
2008-05-30,3.17,3.3,3.17,3.3,3452,0
2008-06-05,3.17,3.2,3.17,3.2,400,0
2008-06-06,3.35,3.37,3.35,3.35,4300,0
2008-06-09,3.33,3.33,3.33,3.33,800,0
2008-06-10,3.52,3.52,3.52,3.52,100,0
2008-06-11,3.73,3.73,3.7,3.7,2000,0
2008-06-12,3.51,3.51,3.51,3.51,1501,0
2008-06-13,3.63,3.65,3.54,3.55,1816,0
2008-06-16,3.37,3.6,3.37,3.6,2000,0
2008-06-17,3.65,3.67,3.65,3.67,1100,0
2008-06-18,3.37,3.75,3.37,3.75,800,0
2008-06-23,3.8,3.99,3.75,3.75,1795,0
2008-06-24,3.38,3.39,3.38,3.39,2200,0
2008-06-26,3.43,3.43,3.43,3.43,200,0
2008-06-30,3.47,3.47,3.47,3.47,492,0
2008-07-01,3.5,3.5,3.45,3.45,2900,0
2008-07-07,3.31,3.31,3.3,3.3,422,0
2008-07-08,3.3,3.3,3.3,3.3,500,0
2008-07-09,3.31,3.31,3.31,3.31,200,0
2008-07-15,3.31,3.5,3.3,3.3,2016,0
2008-07-16,3.35,3.51,3.25,3.51,905,0
2008-07-17,3.31,3.31,3.25,3.25,1000,0
2008-07-18,3.25,3.83,3.25,3.83,900,0
2008-07-21,3.26,3.26,3.25,3.25,150,0
2008-07-23,3.35,3.35,3.35,3.35,300,0
2008-07-29,3.35,3.35,3.35,3.35,100,0
2008-07-30,3.45,3.45,3.45,3.45,100,0
2008-08-01,3.62,3.87,3.62,3.85,1410,0
2008-08-04,3.45,3.62,3.36,3.36,1277,0
2008-08-05,3.33,3.33,3.3,3.33,700,0
2008-08-12,3.36,3.36,3.36,3.36,100,0
2008-08-13,3.33,3.33,3.3,3.3,2000,0
2008-08-19,3.3,3.62,3.2,3.2,8700,0
2008-08-20,3.3,3.3,3.18,3.18,900,0
2008-08-21,3.1,3.15,3.1,3.15,1100,0
2008-08-25,3.21,3.38,3,3.16,11250,0
2008-08-28,3,3.3,3,3.3,600,0
2008-09-02,3.05,3.05,3.05,3.05,300,0
2008-09-03,3.1,3.1,3.1,3.1,470,0
2008-09-08,3.05,3.1,3.05,3.1,2045,0
2008-09-10,3.05,3.05,3.05,3.05,1000,0
2008-09-11,3,3,3,3,3100,0
2008-09-15,3.14,3.15,3.14,3.15,3465,0
2008-09-16,2.78,2.85,2.75,2.85,450,0
2008-09-19,3.15,3.15,3.15,3.15,1000,0
2008-09-22,3.01,3.01,3.01,3.01,1000,0
2008-09-23,3.05,3.05,2.8,2.8,5834,0
2008-09-25,2.86,2.86,2.86,2.86,100,0
2008-09-29,2.85,2.85,2.85,2.85,800,0
2008-09-30,2.84,3.17,2.84,3.17,350,0
2008-10-03,2.82,2.82,2.82,2.82,200,0
2008-10-06,2.75,2.78,2.46,2.75,4975,0
2008-10-07,2.6,2.8,2.6,2.8,1954,0
2008-10-08,2.54,3.2,2.5,2.62,4585,0
2008-10-09,2.24,3.2,1.98,2.5,1420,0
2008-10-10,2.28,2.68,1.69,2.5,25180,0
2008-10-13,2.09,2.5,2.09,2.5,1850,0
2008-10-14,2.07,2.07,2.07,2.07,1086,0
2008-10-16,2.46,2.46,2.46,2.46,100,0
2008-10-17,2.24,2.24,2.24,2.24,400,0
2008-10-20,2.24,2.25,2.24,2.24,3300,0
2008-10-22,2.18,2.45,2.18,2.45,540,0
2008-10-23,2.18,2.18,2.18,2.18,2100,0
2008-10-24,2.18,2.18,2.18,2.18,101,0
2008-10-27,2.2,2.2,2.18,2.2,300,0
2008-10-28,2.18,2.5,1.82,1.9,12766,0
2008-10-29,1.99,1.99,1.99,1.99,200,0
2008-10-30,2.04,2.46,2.04,2.04,952,0
2008-10-31,2.49,2.49,2.49,2.49,1100,0
2008-11-04,2.33,2.92,2.29,2.7,6143,0
2008-11-06,2.25,2.44,2.24,2.24,2500,0
2008-11-07,2.22,2.22,2.22,2.22,100,0
2008-11-12,2.12,2.12,1.99,1.99,600,0
2008-11-13,1.67,2,1.66,2,4300,0
2008-11-14,2,2,2,2,408,0
2008-11-17,1.9,1.9,1.75,1.75,2800,0
2008-11-18,1.75,2,1.75,2,200,0
2008-11-19,1.75,1.75,1.75,1.75,800,0
2008-11-21,1.75,1.82,1.65,1.82,3400,0
2008-11-24,1.81,1.95,1.8,1.95,4730,0
2008-11-28,1.96,1.96,1.96,1.96,100,0
2008-12-01,1.65,1.8,1.65,1.75,1400,0
2008-12-02,1.78,1.78,1.78,1.78,500,0
2008-12-03,1.81,1.81,1.81,1.81,7300,0
2008-12-05,1.75,1.81,1.75,1.81,1922,0
2008-12-08,1.65,1.95,1.65,1.77,3026,0
2008-12-10,2.12,2.47,2.06,2.06,1998,0
2008-12-11,1.76,1.76,1.76,1.76,1400,0
2008-12-12,1.8,1.8,1.8,1.8,875,0
2008-12-16,1.93,1.93,1.93,1.93,100,0
2008-12-17,1.93,1.93,1.93,1.93,167,0
2008-12-19,1.99,1.99,1.93,1.93,358,0
2008-12-22,1.95,1.95,1.95,1.95,200,0
2008-12-24,1.94,1.94,1.75,1.75,1400,0
2008-12-26,1.95,1.95,1.75,1.75,2240,0
2008-12-29,1.75,1.75,1.75,1.75,300,0
2008-12-30,1.85,1.85,1.65,1.65,2463,0
2008-12-31,1.66,1.66,1.66,1.66,1000,0
2009-01-09,1.8,2.25,1.7,1.7,6074,0
2009-01-12,2,2,2,2,2500,0
2009-01-13,1.99,2,1.99,2,2604,0
2009-01-14,2.1,2.1,1.76,1.76,4100,0
2009-01-15,1.8,1.83,1.8,1.83,300,0
2009-01-16,1.85,1.85,1.85,1.85,1000,0
2009-01-20,1.9,2.2,1.9,2.04,2400,0
2009-01-21,2.1,2.2,2.1,2.2,500,0
2009-01-23,2.2,2.2,1.76,1.76,2161,0
2009-01-26,1.9,1.9,1.9,1.9,1900,0
2009-01-28,1.99,1.99,1.97,1.97,500,0
2009-01-29,1.83,1.86,1.76,1.8,2604,0
2009-01-30,1.8,1.8,1.8,1.8,100,0
2009-02-02,1.77,1.77,1.77,1.77,1000,0
2009-02-03,1.76,1.95,1.71,1.95,2000,0
2009-02-09,1.86,1.86,1.71,1.73,9200,0
2009-02-10,1.71,1.71,1.7,1.7,2163,0
2009-02-11,1.78,1.79,1.78,1.79,2000,0
2009-02-12,1.92,1.99,1.92,1.99,200,0
2009-02-13,1.8,1.8,1.45,1.61,3396,0
2009-02-17,1.93,1.93,1.93,1.93,200,0
2009-02-18,2.18,2.18,1.98,2,6758,0
2009-02-19,2,2,2,2,200,0
2009-02-20,2.01,2.01,1.64,1.65,3475,0
2009-02-23,1.66,1.94,1.56,1.84,1150,0
2009-02-24,1.7,1.7,1.56,1.56,1100,0
2009-02-26,1.62,1.65,1.62,1.65,2050,0
2009-02-27,1.38,1.38,1.33,1.38,704,0
2009-03-02,1.66,1.68,1.66,1.68,1600,0
2009-03-03,1.41,1.41,1.41,1.41,100,0
2009-03-04,1.41,1.52,1.41,1.52,200,0
2009-03-09,1.5,1.84,1.44,1.84,1800,0
2009-03-10,1.99,2,1.99,2,2560,0
2009-03-11,1.62,2,1.62,1.62,977,0
2009-03-12,2,2,1.75,1.75,2500,0
2009-03-13,2,2,1.95,1.95,1150,0
2009-03-16,1.8,1.85,1.8,1.81,2101,0
2009-03-17,1.91,1.91,1.91,1.91,300,0
2009-03-18,2,2,1.95,2,1900,0
2009-03-19,2,2,1.8,1.8,3482,0
2009-03-20,2,2,1.99,2,352,0
2009-03-23,2,2,2,2,1400,0
2009-03-24,1.95,2,1.84,1.84,1387,0
2009-03-25,1.8,1.8,1.7,1.7,4899,0
2009-03-27,1.9,1.96,1.9,1.96,1100,0
2009-03-30,2.01,2.01,1.9,1.9,1000,0
2009-04-01,1.9,2.04,1.9,2.04,4000,0
2009-04-02,2.24,2.4,2.24,2.4,600,0
2009-04-03,2.35,2.35,2.35,2.35,578,0
2009-04-06,2,2,2,2,1267,0
2009-04-07,2,2,1.91,2,4800,0
2009-04-08,1.9,1.9,1.9,1.9,2500,0
2009-04-09,2,2,1.97,2,1000,0
2009-04-13,2,2,2,2,2000,0
2009-04-14,1.75,2.02,1.75,2.02,1600,0
2009-04-16,1.86,2,1.75,2,3500,0
2009-04-17,1.8,1.8,1.8,1.8,200,0
2009-04-21,2.1,2.17,2.1,2.15,700,0
2009-04-22,2,2,2,2,1286,0
2009-04-27,2.18,2.19,1.9,1.9,1550,0
2009-04-28,1.9,1.9,1.8,1.81,1900,0
2009-05-04,1.85,1.98,1.84,1.98,2185,0
2009-05-06,1.98,2,1.98,1.98,1887,0
2009-05-07,2,2,1.99,1.99,3700,0
2009-05-11,1.71,1.71,1.71,1.71,1500,0
2009-05-12,1.81,1.81,1.81,1.81,300,0
2009-05-21,1.93,1.93,1.88,1.88,755,0
2009-05-28,1.88,1.88,1.85,1.85,900,0
2009-06-02,1.81,1.81,1.81,1.81,1000,0
2009-06-03,2.04,2.05,1.93,1.94,10656,0
2009-06-04,1.99,2.01,1.98,1.99,3841,0
2009-06-05,2.09,2.09,1.98,1.98,2086,0
2009-06-08,2.03,2.15,2.03,2.06,13650,0
2009-06-09,2.06,2.2,2.06,2.2,5810,0
2009-06-10,2.3,2.5,2.3,2.5,3886,0
2009-06-11,2.25,2.25,2.25,2.25,646,0
2009-06-16,2.2,2.2,2.2,2.2,1300,0
2009-06-17,2.25,2.25,2.25,2.25,1700,0
2009-06-18,2.35,2.35,2.35,2.35,1200,0
2009-06-19,2.61,2.61,2.61,2.61,163,0
2009-06-22,2.21,2.21,2.2,2.2,650,0
2009-06-23,2.2,2.21,2.2,2.2,1800,0
2009-06-26,2.49,2.97,2.46,2.46,18412,0
2009-06-29,2.42,2.96,2.27,2.27,3650,0
2009-06-30,2.7,2.7,2.48,2.48,1600,0
2009-07-02,2.43,2.43,2.43,2.43,300,0
2009-07-06,2.4,2.7,2.4,2.7,2911,0
2009-07-07,2.51,2.52,2.5,2.5,1576,0
2009-07-08,2.7,2.7,2.7,2.7,250,0
2009-07-09,2.5,2.5,2.43,2.5,4500,0
2009-07-10,2.6,2.6,2.6,2.6,100,0
2009-07-13,2.21,2.21,2.21,2.21,500,0
2009-07-15,2.48,2.5,2.48,2.5,2100,0
2009-07-16,2.5,2.5,2.5,2.5,3133,0
2009-07-17,2.5,2.55,2.22,2.37,8082,0
2009-07-23,2.49,2.54,2.49,2.52,3700,0
2009-07-24,2.45,2.45,2.4,2.44,750,0
2009-07-27,2.45,2.5,2.45,2.5,2900,0
2009-07-28,2.5,2.5,2.5,2.5,2000,0
2009-07-29,2.46,2.5,2.46,2.5,1525,0
2009-07-30,2.39,2.39,2.39,2.39,1330,0
2009-07-31,2.4,2.4,2.4,2.4,100,0
2009-08-03,2.65,2.96,2.62,2.96,1400,0
2009-08-04,2.44,2.95,2.39,2.79,2394,0
2009-08-05,2.79,2.79,2.79,2.79,0,0
2009-08-06,2.56,2.56,2.5,2.55,1794,0
2009-08-07,2.55,2.55,2.55,2.55,0,0
2009-08-10,2.55,2.55,2.55,2.55,0,0
2009-08-11,2.69,2.69,2.69,2.69,800,0
2009-08-12,2.69,2.69,2.69,2.69,0,0
2009-08-13,2.92,3,2.92,3,6454,0
2009-08-14,3,3,3,3,0,0
2009-08-17,2.95,2.95,2.95,2.95,1000,0
2009-08-18,2.73,2.73,2.73,2.73,100,0
2009-08-19,3,3,2.73,2.73,2937,0
2009-08-20,2.76,2.76,2.75,2.75,2300,0
2009-08-24,2.6,2.67,2.6,2.67,3620,0
2009-08-25,2.67,2.67,2.67,2.67,0,0
2009-08-26,2.64,2.94,2.64,2.75,300,0
2009-08-28,2.94,2.94,2.93,2.93,730,0
2009-09-01,2.72,2.72,2.72,2.72,400,0
2009-09-02,2.82,2.82,2.82,2.82,1000,0
2009-09-03,3,3,2.94,2.94,363,0
2009-09-09,2.98,2.98,2.98,2.98,4700,0
2009-09-11,3,3,3,3,2350,0
2009-09-14,2.9,2.9,2.9,2.9,300,0
2009-09-15,2.76,2.76,2.76,2.76,750,0
2009-09-16,2.76,2.76,2.75,2.75,2000,0
2009-09-21,2.75,2.75,2.75,2.75,300,0
2009-09-23,2.8,2.8,2.75,2.75,1000,0
2009-09-24,2.83,2.83,2.83,2.83,400,0
2009-09-25,2.75,2.75,2.75,2.75,200,0
2009-09-28,2.75,2.75,2.75,2.75,100,0
2009-09-29,2.75,2.84,2.7,2.84,800,0
2009-09-30,3.25,4.75,3.25,3.58,206017,0
2009-10-01,3.49,3.49,3.22,3.31,28347,0
2009-10-02,3.01,3.38,3.01,3.24,12318,0
2009-10-05,3.35,3.35,3.2,3.2,868,0
2009-10-06,3.66,3.66,3.15,3.54,12359,0
2009-10-07,3.63,3.63,3.62,3.62,350,0
2009-10-08,3.5,3.5,3.2,3.2,3260,0
2009-10-13,3.25,3.25,3.2,3.25,1450,0
2009-10-14,3.21,3.21,3.21,3.21,1000,0
2009-10-15,3.46,3.46,3.46,3.46,200,0
2009-10-16,3.43,3.5,3.43,3.44,615,0
2009-10-19,3.35,3.35,3.35,3.35,550,0
2009-10-20,3.35,3.35,3.35,3.35,200,0
2009-10-21,3.41,3.42,3.41,3.42,815,0
2009-10-22,3.47,3.49,3.46,3.46,1041,0
2009-10-23,3.65,3.74,3.65,3.74,2900,0
2009-10-26,3.75,4.5,3.7,4.11,23059,0
2009-10-27,4.11,4.15,4.05,4.1,8753,0
2009-10-29,4.18,4.2,4.18,4.2,1280,0
2009-10-30,4.3,4.3,4,4.23,2300,0
2009-11-02,4,4,4,4,3302,0
2009-11-03,3.85,4,3.85,3.91,4602,0
2009-11-04,3.87,3.87,3.87,3.87,200,0
2009-11-05,4,4,4,4,600,0
2009-11-06,3.81,3.81,3.8,3.8,2007,0
2009-11-10,3.8,3.81,3.75,3.75,1200,0
2009-11-13,3.81,3.98,3.81,3.98,1550,0
2009-11-16,3.92,3.98,3.92,3.97,900,0
2009-11-18,3.97,3.97,3.96,3.96,1100,0
2009-11-19,3.81,3.97,3.75,3.97,3643,0
2009-11-20,3.95,3.97,3.75,3.97,1600,0
2009-11-23,3.94,3.94,3.94,3.94,200,0
2009-11-24,3.8,3.85,3.8,3.85,1765,0
2009-11-25,3.85,3.97,3.85,3.97,1368,0
2009-11-27,3.95,3.95,3.95,3.95,200,0
2009-11-30,3.8,3.81,3.8,3.81,300,0
2009-12-01,3.85,4,3.85,4,3065,0
2009-12-02,3.94,4.17,3.94,4,3600,0
2009-12-03,4,4.12,3.95,3.95,5320,0
2009-12-04,4.04,4.05,4.04,4.05,500,0
2009-12-07,3.95,3.95,3.9,3.9,2000,0
2009-12-09,3.9,3.91,3.9,3.9,2100,0
2009-12-11,3.9,3.9,3.9,3.9,1300,0
2009-12-14,3.99,3.99,3.99,3.99,200,0
2009-12-15,3.99,3.99,3.99,3.99,900,0
2009-12-16,4,4,3.8,3.8,1393,0
2009-12-17,3.83,3.84,3.81,3.83,1250,0
2009-12-18,3.81,3.81,3.75,3.75,4395,0
2009-12-21,3.76,3.76,3.76,3.76,1200,0
2009-12-22,3.78,3.81,3.78,3.81,1300,0
2009-12-23,3.78,3.81,3.78,3.8,1700,0
2009-12-28,3.8,3.8,3.8,3.8,1000,0
2009-12-29,3.75,3.8,3.51,3.8,3467,0
2009-12-30,3.85,3.95,3.85,3.92,4122,0
2009-12-31,3.76,3.96,3.71,3.71,400,0
2010-01-04,3.7,3.7,3.62,3.65,2700,0
2010-01-05,3.7,3.7,3.66,3.66,600,0
2010-01-06,3.66,3.91,3.66,3.91,2050,0
2010-01-07,3.9,3.9,3.89,3.89,700,0
2010-01-08,3.89,4.3,3.89,4.18,11220,0
2010-01-11,4.1,4.25,4.1,4.15,2200,0
2010-01-12,4.03,4.16,4.03,4.16,200,0
2010-01-13,4.2,4.2,4.2,4.2,1000,0
2010-01-15,4.4,4.4,4.35,4.39,3000,0
2010-01-19,4.01,4.25,4.01,4.25,3452,0
2010-01-22,4.24,4.25,4.24,4.25,300,0
2010-01-25,4.2,4.2,4.2,4.2,500,0
2010-01-26,4.03,4.03,4.01,4.03,500,0
2010-01-28,4.04,4.04,4.04,4.04,100,0
2010-01-29,4.03,4.06,4.03,4.06,400,0
2010-02-01,4.03,4.07,4.03,4.07,400,0
2010-02-02,4.03,4.04,4.03,4.03,900,0
2010-02-03,4.01,4.01,3.85,3.85,2102,0
2010-02-04,3.9,3.95,3.9,3.95,1600,0
2010-02-05,3.95,4.19,3.95,4.19,320,0
2010-02-08,4.01,4.01,3.99,3.99,200,0
2010-02-17,4,4,4,4,200,0
2010-02-22,3.85,3.87,3.85,3.87,425,0
2010-02-23,3.85,4.05,3.81,4.05,1475,0
2010-02-24,3.81,3.86,3.81,3.81,1250,0
2010-02-25,3.9,3.9,3.9,3.9,125,0
2010-03-02,3.9,3.9,3.75,3.8,3150,0
2010-03-03,3.75,3.8,3.7,3.8,1400,0
2010-03-04,3.7,3.8,3.7,3.75,1600,0
2010-03-05,3.71,3.99,3.71,3.99,780,0
2010-03-08,3.7,4,3.45,4,3120,0
2010-03-10,3.58,3.58,3.58,3.58,150,0
2010-03-17,3.8,3.8,3.66,3.66,500,0
2010-03-19,3.67,3.68,3.64,3.66,2800,0
2010-03-25,3.6,3.6,3.51,3.52,4105,0
2010-03-29,3.99,3.99,3.6,3.6,400,0
2010-03-30,3.51,3.51,3.51,3.51,300,0
2010-04-01,3.7,3.7,3.7,3.7,2000,0
2010-04-05,3.7,3.71,3.7,3.71,850,0
2010-04-06,3.79,3.8,3.79,3.8,828,0
2010-04-09,3.98,4,3.72,3.72,10002,0
2010-04-15,3.73,3.73,3.73,3.73,158,0
2010-04-16,3.81,3.82,3.8,3.82,2800,0
2010-04-21,3.82,3.82,3.82,3.82,1200,0
2010-04-23,3.91,3.95,3.8,3.8,3550,0
2010-04-26,3.8,3.8,3.54,3.7,6978,0
2010-04-29,3.72,3.72,3.72,3.72,100,0
2010-04-30,3.67,3.67,3.67,3.67,500,0
2010-05-03,3.55,3.62,3.55,3.61,3402,0
2010-05-04,4,4,3.57,3.71,3904,0
2010-05-05,3.6,3.91,3.6,3.65,2726,0
2010-05-06,3.65,3.65,3.49,3.49,9046,0
2010-05-10,3.5,4,3.27,3.7,1650,0
2010-05-11,3.7,3.7,3.7,3.7,1300,0
2010-05-12,3.51,3.55,3.47,3.54,3100,0
2010-05-13,3.51,3.61,3.51,3.54,900,0
2010-05-14,3.49,3.84,3.46,3.52,600,0
2010-05-17,3.57,3.73,3.57,3.73,1731,0
2010-05-18,3.58,3.58,3.56,3.56,300,0
2010-05-20,3.55,3.55,3.55,3.55,1000,0
2010-05-21,3.5,3.57,3.37,3.56,10000,0
2010-05-24,3.42,3.61,3.25,3.61,3331,0
2010-05-25,3.25,3.36,3.25,3.35,2755,0
2010-05-26,3.34,3.35,3.34,3.35,4400,0
2010-05-27,3.28,3.78,3.25,3.66,1600,0
2010-05-28,3.32,3.85,3.32,3.75,1400,0
2010-06-04,3.4,3.42,3.4,3.42,1900,0
2010-06-08,4.1,4.1,3.26,3.59,4789,0
2010-06-10,3.3,3.4,3.3,3.4,478,0
2010-06-14,3.41,3.5,3.41,3.5,400,0
2010-06-15,3.73,3.73,3.68,3.68,800,0
2010-06-16,3.09,3.28,3.09,3.26,2600,0
2010-06-17,3.48,3.49,3.3,3.3,500,0
2010-06-18,3.48,3.54,3.47,3.5,1800,0
2010-06-21,3.5,3.53,3.5,3.5,699,0
2010-06-24,3.5,3.54,3.49,3.49,600,0
2010-06-28,3.47,3.48,3.3,3.3,2200,0
2010-06-29,2.9,3.15,2.9,3.15,2000,0
2010-06-30,3.11,3.41,3.11,3.37,300,0
2010-07-01,3.25,3.25,3.11,3.2,888,0
2010-07-02,3.21,3.21,3.11,3.18,1010,0
2010-07-06,3.2,3.2,3.2,3.2,1500,0
2010-07-07,3.54,3.54,3.54,3.54,250,0
2010-07-08,3.18,3.18,3.18,3.18,200,0
2010-07-09,3.05,3.59,3.05,3.59,1500,0
2010-07-13,3.45,3.45,3.16,3.28,2450,0
2010-07-15,3.35,3.35,3.35,3.35,400,0
2010-07-19,3.15,3.15,2.78,2.9,7826,0
2010-07-20,2.93,3.16,2.9,3.15,4673,0
2010-07-21,3.2,3.5,3.2,3.5,300,0
2010-07-22,3.35,3.37,3.25,3.25,1500,0
2010-07-26,3.18,3.48,3.18,3.4,550,0
2010-07-28,3.18,3.23,2.9,3.23,1905,0
2010-07-29,3,3,2.95,2.95,1305,0
2010-08-02,3.22,3.22,2.97,3.04,1730,0
2010-08-05,3.06,3.15,3.06,3.14,700,0
2010-08-09,3.15,3.19,3.15,3.19,600,0
2010-08-10,3.15,3.15,3.1,3.1,3350,0
2010-08-11,3.08,3.16,3.08,3.16,200,0
2010-08-13,3.18,3.19,3.07,3.07,530,0
2010-08-16,3.01,3.06,3.01,3.06,200,0
2010-08-17,3.19,3.19,3.1,3.1,1115,0
2010-08-19,3.08,3.08,3.05,3.05,1300,0
2010-08-20,2.84,3.05,2.84,3.05,1500,0
2010-08-23,2.9,2.9,2.9,2.9,200,0
2010-08-24,3.08,3.08,3.08,3.08,200,0
2010-08-25,2.8,2.8,2.8,2.8,200,0
2010-08-26,2.91,3.06,2.85,2.9,4442,0
2010-08-27,2.91,3.06,2.9,2.92,2980,0
2010-08-30,3.06,3.06,3.06,3.06,1400,0
2010-09-01,3.06,3.06,2.95,2.95,600,0
2010-09-02,2.9,3.06,2.9,3.06,1206,0
2010-09-03,3.1,3.1,3.1,3.1,600,0
2010-09-08,2.97,2.97,2.97,2.97,100,0
2010-09-09,3,3.25,3,3.25,600,0
2010-09-10,3.4,3.4,3.15,3.4,2700,0
2010-09-14,3.08,3.3,3.08,3.3,911,0
2010-09-17,3.01,3.23,2.9,3.19,5094,0
2010-09-20,2.93,2.93,2.93,2.93,868,0
2010-09-21,3.05,3.06,3.05,3.06,400,0
2010-09-27,3.25,3.25,3.25,3.25,1000,0
2010-09-28,3.4,3.5,3.37,3.37,2316,0
2010-09-29,3.14,3.2,3.1,3.2,300,0
2010-10-04,3.2,3.2,3.09,3.1,1200,0
2010-10-07,3.15,3.15,3.15,3.15,1500,0
2010-10-08,3.3,3.35,3.25,3.35,4338,0
2010-10-11,3.35,3.35,3.35,3.35,900,0
2010-10-12,3.11,3.31,3.1,3.3,3750,0
2010-10-13,3.38,3.38,3.3,3.3,2100,0
2010-10-14,3.3,3.49,3.3,3.41,2202,0
2010-10-15,3.26,3.26,3.25,3.25,400,0
2010-10-19,3.25,3.35,3.25,3.33,5600,0
2010-10-20,3.25,3.33,3.18,3.33,2100,0
2010-10-21,3.33,3.33,3.33,3.33,1700,0
2010-10-22,3.27,3.27,3.2,3.2,2000,0
2010-10-25,3.27,3.27,3.27,3.27,130,0
2010-10-26,3.39,3.39,3.39,3.39,250,0
2010-10-27,3.36,3.36,3.3,3.3,1500,0
2010-10-28,3.3,3.3,3.17,3.17,2831,0
2010-11-02,3.14,3.14,3.1,3.1,1450,0
2010-11-03,3.1,3.1,3.1,3.1,500,0
2010-11-04,3.1,3.12,3.1,3.1,1025,0
2010-11-05,3.06,3.14,3.06,3.13,900,0
2010-11-08,3.06,3.06,3.02,3.02,1200,0
2010-11-09,2.98,3,2.79,2.94,9914,0
2010-11-11,2.76,2.95,2.75,2.8,2057,0
2010-11-12,2.76,2.95,2.76,2.95,4080,0
2010-11-18,3,3.05,3,3.04,450,0
2010-11-22,2.9,2.9,2.86,2.86,225,0
2010-11-23,3.04,3.05,3.04,3.05,1500,0
2010-11-29,3.11,3.11,3,3,1200,0
2010-11-30,2.83,2.83,2.47,2.71,16726,0
2010-12-01,2.74,2.85,2.74,2.85,3636,0
2010-12-02,3,3.01,3,3.01,6350,0
2010-12-03,3.11,3.2,3.11,3.19,19373,0
2010-12-06,2.92,3.2,2.92,3.2,1000,0
2010-12-07,2.85,3.1,2.84,3.02,43100,0
2010-12-09,3.02,3.02,3.02,3.02,412,0
2010-12-10,3.02,3.02,2.84,2.89,1038,0
2010-12-13,2.99,3,2.81,3,2400,0
2010-12-14,3,3.1,3,3.1,800,0
2010-12-15,2.81,3.15,2.81,3.15,1223,0
2010-12-16,3.1,3.11,3.1,3.1,1200,0
2010-12-17,3.15,3.15,3.1,3.1,1188,0
2010-12-20,3.1,3.12,3.1,3.1,1100,0
2010-12-21,3.1,3.1,3.1,3.1,500,0
2010-12-22,3.1,3.21,3.1,3.21,2986,0
2010-12-23,3.48,3.48,3.34,3.38,850,0
2010-12-27,3.26,3.3,3.25,3.3,603,0
2010-12-29,3.15,3.15,3.15,3.15,550,0
2010-12-30,3.15,3.22,3.15,3.22,500,0
2010-12-31,3.2,3.2,3.2,3.2,1000,0
2011-01-03,3.21,3.21,3.2,3.2,1100,0
2011-01-05,3.18,3.25,3.18,3.25,500,0
2011-01-07,3.15,3.5,3.15,3.18,1475,0
2011-01-10,3.11,3.19,3.1,3.19,706,0
2011-01-12,3.22,3.22,3.22,3.22,800,0
2011-01-18,3.19,3.19,3,3.09,2300,0
2011-01-20,3.2,3.2,3.19,3.2,2626,0
2011-01-21,3.17,3.2,3.17,3.2,940,0
2011-01-24,3.01,3.18,3,3.18,1120,0
2011-01-25,3.18,3.18,2.98,3.02,1100,0
2011-01-26,3.18,3.2,3.08,3.2,2090,0
2011-01-27,3.04,3.19,3.04,3.19,600,0
2011-01-31,3.2,3.46,3.13,3.46,5454,0
2011-02-01,3.29,3.46,3.29,3.45,400,0
2011-02-03,3.34,3.34,3.34,3.34,1500,0
2011-02-04,3.45,3.45,3.45,3.45,1000,0
2011-02-07,3.42,3.42,3.4,3.42,1980,0
2011-02-08,3.5,3.6,3.5,3.57,950,0
2011-02-09,3.6,3.78,3.6,3.78,500,0
2011-02-10,3.69,3.7,3.51,3.51,1650,0
2011-02-11,3.74,3.8,3.56,3.59,4500,0
2011-02-14,3.6,3.76,3.6,3.76,625,0
2011-02-15,3.61,3.78,3.6,3.78,1145,0
2011-02-16,3.73,3.75,3.61,3.61,1485,0
2011-02-17,3.5,3.75,2.91,3.75,13145,0
2011-02-18,3.7,3.8,3.6,3.6,4080,0
2011-02-22,3.66,3.66,3.33,3.4,1344,0
2011-02-23,3.3,3.52,3.23,3.23,2620,0
2011-02-24,3.24,3.24,3.05,3.06,5410,0
2011-02-25,3.07,3.07,3.07,3.07,300,0
2011-03-04,3.21,3.25,3.11,3.25,2835,0
2011-03-07,3.23,3.25,3.11,3.25,1482,0
2011-03-09,3.17,3.2,3.15,3.19,1472,0
2011-03-10,3.23,3.23,3.11,3.11,7600,0
2011-03-11,3.13,3.14,3.12,3.12,1700,0
2011-03-15,3.2,3.25,3.14,3.16,3010,0
2011-03-16,3.22,3.22,3.22,3.22,200,0
2011-03-17,3.43,3.51,3.43,3.51,4383,0
2011-03-18,3.22,3.22,3.22,3.22,300,0
2011-03-23,3.59,3.59,3.51,3.51,700,0
2011-03-25,3.58,3.58,3.58,3.58,100,0
2011-03-28,3.6,3.6,3.6,3.6,100,0
2011-04-01,3.46,3.46,3.46,3.46,600,0
2011-04-04,3.54,3.54,3.54,3.54,500,0
2011-04-06,3.41,3.41,3.31,3.31,1378,0
2011-04-07,3.44,3.54,3.39,3.54,900,0
2011-04-08,3.51,3.51,3.3,3.3,600,0
2011-04-11,3.36,3.36,3.12,3.18,8624,0
2011-04-12,3.15,3.18,3.15,3.16,408,0
2011-04-13,3.13,3.29,3.13,3.17,3000,0
2011-04-14,3.17,3.22,3.12,3.22,1218,0
2011-04-15,3.17,3.17,3.16,3.17,2700,0
2011-04-18,3.2,3.2,3.2,3.2,912,0
2011-04-20,3.49,5.2,3.49,4.63,33662,0
2011-04-21,5.18,5.18,4.59,4.86,21524,0
2011-04-25,4.87,4.94,4.59,4.66,3674,0
2011-04-26,4.62,4.73,4.58,4.58,2840,0
2011-04-27,4.67,4.94,4.67,4.8,4121,0
2011-04-28,4.62,4.8,4.58,4.66,4000,0
2011-04-29,4.61,4.8,4.58,4.63,6800,0
2011-05-02,4.43,4.79,4.31,4.79,1700,0
2011-05-03,4.47,4.78,4.46,4.57,2964,0
2011-05-04,4.6,4.6,4.24,4.56,1880,0
2011-05-06,4.33,4.51,4.33,4.36,1400,0
2011-05-09,4.4,4.4,4.34,4.34,400,0
2011-05-10,4.34,4.34,4.34,4.34,1000,0
2011-05-11,4.45,4.45,4.34,4.34,800,0
2011-05-12,4.41,4.78,4.41,4.6,2050,0
2011-05-13,4.74,4.74,4.43,4.72,3950,0
2011-05-16,4.69,4.72,4.45,4.49,1500,0
2011-05-17,4.34,4.42,4.32,4.4,900,0
2011-05-18,4.4,4.56,4.4,4.56,300,0
2011-05-19,4.38,4.73,4.37,4.72,1660,0
2011-05-20,4.6,4.6,4.27,4.27,1073,0
2011-05-23,4.3,4.7,4.27,4.65,4400,0
2011-05-25,4.67,4.7,4.67,4.7,2701,0
2011-05-26,4.52,4.73,4.5,4.73,2505,0
2011-05-27,4.73,4.73,4.68,4.73,1094,0
2011-05-31,4.44,4.44,4.43,4.43,400,0
2011-06-01,4.43,4.66,4.43,4.45,1000,0
2011-06-03,4.43,4.43,4.4,4.41,1102,0
2011-06-06,4.67,4.67,4.46,4.46,350,0
2011-06-07,4.6,4.6,4.6,4.6,195,0
2011-06-08,4.72,4.8,4.69,4.78,2994,0
2011-06-09,4.8,5.77,4.8,5.58,40836,0
2011-06-10,5.58,5.73,5.58,5.7,6000,0
2011-06-13,6,6.73,5.61,5.65,26099,0
2011-06-14,6.31,6.4,5.91,5.98,10424,0
2011-06-15,6.08,6.25,5.9,6.18,6356,0
2011-06-16,6.01,6.17,5.8,6.05,11945,0
2011-06-20,6.19,6.34,6,6.02,2460,0
2011-06-21,6.24,6.88,6.02,6.7,7827,0
2011-06-22,6.68,7.37,6.5,7.3,19696,0
2011-06-23,7.14,8.3,7.13,7.91,36048,0
2011-06-24,7.99,8.16,7.05,7.18,29883,0
2011-06-27,7.14,7.71,7.1,7.1,6587,0
2011-06-28,7.13,7.49,7.11,7.34,4228,0
2011-06-29,7.68,8.5,7.66,8.34,25187,0
2011-06-30,7.87,8.44,7.84,7.9,7516,0
2011-07-01,8.04,8.33,7.75,7.81,23035,0
2011-07-05,7.94,7.94,7.49,7.79,4000,0
2011-07-06,7.79,7.85,7.5,7.61,6384,0
2011-07-07,7.24,7.63,6.26,6.52,43630,0
2011-07-08,6.47,6.82,6.21,6.74,8701,0
2011-07-11,6.6,6.77,6.06,6.53,5494,0
2011-07-12,6.8,7.25,6.75,6.97,11539,0
2011-07-13,7.25,7.49,7.19,7.24,20621,0
2011-07-14,7.19,7.19,6.97,6.97,1175,0
2011-07-15,7.35,7.35,7.04,7.17,2398,0
2011-07-18,6.99,6.99,6.25,6.42,8403,0
2011-07-19,6.64,6.99,6.39,6.74,5592,0
2011-07-20,6.69,6.69,6.46,6.5,4000,0
2011-07-21,6.61,6.61,6.5,6.5,352,0
2011-07-22,6.51,7.26,6.51,6.69,8812,0
2011-07-25,6.9,6.9,6.89,6.89,536,0
2011-07-26,6.79,6.79,6.79,6.79,200,0
2011-07-27,6.8,6.8,6.73,6.73,1100,0
2011-07-28,6.57,6.57,6.5,6.5,1400,0
2011-07-29,6.52,6.79,6.5,6.69,6009,0
2011-08-01,6.53,6.69,6.5,6.62,2988,0
2011-08-02,6.65,6.65,4.57,6.22,20826,0
2011-08-03,6.3,6.3,6.3,6.3,100,0
2011-08-04,6.3,7.15,5.93,6.65,8959,0
2011-08-05,6.39,7.15,6.07,6.76,8573,0
2011-08-08,6.96,6.96,5.95,5.99,8144,0
2011-08-09,7,7.07,6.58,6.95,2317,0
2011-08-10,6.61,6.61,6.5,6.54,2000,0
2011-08-11,6.52,7.07,6.52,7.07,330,0
2011-08-12,7,7,6.92,6.92,500,0
2011-08-15,6.55,6.96,6.5,6.68,3974,0
2011-08-17,6.55,6.84,6.54,6.58,1127,0
2011-08-18,6.51,6.6,5.54,6.16,6594,0
2011-08-19,6.47,6.74,6.19,6.25,4834,0
2011-08-22,6.35,6.83,6.33,6.65,500,0
2011-08-23,6.77,6.77,6.36,6.5,1100,0
2011-08-24,6.56,6.8,6.56,6.73,2376,0
2011-08-25,6.67,6.67,6.34,6.53,1730,0
2011-08-29,6.45,6.49,6.45,6.49,600,0
2011-08-30,6.36,6.46,6.36,6.45,300,0
2011-08-31,6.66,6.7,6.66,6.7,500,0
2011-09-01,6.67,6.69,6.35,6.38,3864,0
2011-09-02,6.35,6.44,6.35,6.44,1725,0
2011-09-06,6.45,6.45,6.28,6.37,865,0
2011-09-07,6.5,6.5,6.5,6.5,600,0
2011-09-08,6.56,6.56,6.56,6.56,300,0
2011-09-12,6.44,6.51,6.44,6.51,200,0
2011-09-13,6.52,6.52,6.5,6.5,300,0
2011-09-14,6.6,6.6,6.48,6.6,300,0
2011-09-16,6.4,6.56,6.36,6.56,1810,0
2011-09-19,6.49,6.49,6.49,6.49,1400,0
2011-09-20,6.35,6.35,6.35,6.35,1000,0
2011-09-21,6.33,6.5,6.3,6.32,1042,0
2011-09-22,6.25,6.25,6.16,6.17,900,0
2011-09-26,6.1,6.1,6.1,6.1,1300,0
2011-09-27,6.18,6.18,5.6,5.6,8955,0
2011-09-28,5.5,5.5,5.15,5.38,4400,0
2011-09-29,5.41,5.41,5,5.27,3425,0
2011-09-30,4.91,5.43,4.85,5.3,5849,0
2011-10-03,5.51,5.51,5.46,5.46,600,0
2011-10-05,5.81,6.2,5.81,5.88,2653,0
2011-10-06,6.18,6.18,5.2,5.61,7528,0
2011-10-07,5.38,5.38,5.38,5.38,100,0
2011-10-10,5.25,5.4,5.25,5.4,4881,0
2011-10-11,5.39,6.4,5.39,5.83,3886,0
2011-10-12,5.6,5.75,5.6,5.75,400,0
2011-10-13,5.69,5.74,5.26,5.69,1850,0
2011-10-14,5.54,5.99,5.5,5.89,2420,0
2011-10-18,5.84,5.84,5.32,5.32,2080,0
2011-10-20,5.27,5.31,5.24,5.31,800,0
2011-10-21,5.03,5.5,4.88,5.5,2200,0
2011-10-24,5.75,5.75,5.65,5.65,999,0
2011-10-25,5.12,5.12,5.12,5.12,200,0
2011-10-26,5.05,5.39,4.86,4.86,600,0
2011-10-27,5.26,5.65,5.26,5.65,900,0
2011-10-28,5.92,5.92,5.19,5.19,3000,0
2011-11-01,5.22,5.22,5.02,5.02,2809,0
2011-11-02,5.02,5.48,4.98,5.48,3400,0
2011-11-03,5.62,5.7,5.45,5.58,2181,0
2011-11-14,5.05,5.22,5.05,5.21,4821,0
2011-11-15,5.2,5.2,4.92,5,5800,0
2011-11-16,4.88,5.25,4.7,5.17,4241,0
2011-11-17,5.2,5.2,5.2,5.2,500,0
2011-11-18,5.25,5.32,4.82,4.82,1901,0
2011-11-22,5.59,5.59,5.59,5.59,100,0
2011-11-23,5.1,5.1,5.09,5.09,200,0
2011-11-25,5,5.14,5,5.14,500,0
2011-11-30,5.45,5.45,5.13,5.3,2432,0
2011-12-01,5.25,5.25,5.25,5.25,400,0
2011-12-02,5.25,5.25,4.61,5.12,3200,0
2011-12-05,5.12,5.12,4.85,5.02,6300,0
2011-12-07,4.52,4.52,4.52,4.52,1000,0
2011-12-08,5.43,5.43,4.85,4.85,2929,0
2011-12-09,4.59,4.85,4.59,4.6,2692,0
2011-12-13,4.83,4.91,4.83,4.85,1233,0
2011-12-14,4.62,5.03,4.62,4.91,1800,0
2011-12-15,4.81,4.81,4.66,4.76,700,0
2011-12-16,4.65,4.71,4.65,4.68,493,0
2011-12-19,4.65,4.81,4.6,4.6,472,0
2011-12-20,4.53,4.81,4.53,4.6,380,0
2011-12-21,4.66,4.66,4.51,4.51,2909,0
2011-12-22,4.52,4.58,4.52,4.55,400,0
2011-12-23,4.51,4.55,4.49,4.52,6077,0
2011-12-27,4.7,4.93,4.7,4.85,3624,0
2011-12-28,4.84,4.84,4.69,4.74,2600,0
2011-12-29,4.62,4.63,4.62,4.63,500,0
2011-12-30,4.69,4.8,4.65,4.65,3184,0
2012-01-03,4.57,4.8,4.57,4.8,1499,0
2012-01-05,4.58,4.75,4.5,4.5,990,0
2012-01-06,4.8,4.8,4.67,4.73,1700,0
2012-01-09,4.8,5,4.6,4.98,1798,0
2012-01-10,5,5.13,5,5.13,1498,0
2012-01-13,5,5,5,5,200,0
2012-01-17,5,5.02,4.87,4.92,1214,0
2012-01-18,5.06,5.15,4.95,4.95,1794,0
2012-01-19,5.04,5.04,5.04,5.04,100,0
2012-01-23,4.97,5,4.72,5,1700,0
2012-01-24,4.98,5,4.98,5,1000,0
2012-01-25,4.73,4.9,4.7,4.9,1773,0
2012-01-27,4.8,4.8,4.6,4.7,3216,0
2012-01-30,4.68,4.7,4.58,4.58,1440,0
2012-01-31,4.68,4.7,4.68,4.7,1700,0
2012-02-02,4.7,4.7,4.7,4.7,1068,0
2012-02-03,4.7,5,4.55,5,7049,0
2012-02-07,4.72,4.72,4.6,4.6,480,0
2012-02-09,4.98,5.2,4.98,5.2,600,0
2012-02-10,5.1,5.1,5.1,5.1,925,0
2012-02-13,4.58,4.7,4.58,4.7,5042,0
2012-02-14,5,5.1,4.99,5,3219,0
2012-02-15,5.09,5.1,4.85,5.1,3893,0
2012-02-17,4.75,5.05,4.75,5.05,400,0
2012-02-21,4.65,5.04,4.65,5.04,1300,0
2012-02-22,5.01,5.01,5.01,5.01,1500,0
2012-02-24,4.71,5,4.71,4.99,1100,0
2012-03-02,4.83,4.99,4.81,4.92,2658,0
2012-03-09,4.78,4.9,4.7,4.7,4587,0
2012-03-12,4.64,4.67,4.58,4.58,2184,0
2012-03-13,5.1,5.1,4.56,4.65,3300,0
2012-03-14,4.81,4.81,4.81,4.81,100,0
2012-03-15,4.81,4.81,4.69,4.74,2100,0
2012-03-19,4.77,4.77,4.77,4.77,100,0
2012-03-20,4.7,4.7,4.7,4.7,395,0
2012-03-22,4.59,4.59,4.55,4.59,600,0
2012-03-23,4.59,4.75,4.59,4.75,500,0
2012-03-26,4.59,4.76,4.57,4.57,534,0
2012-03-27,5.07,5.15,4.56,5.15,8461,0
2012-03-28,5.15,5.89,5.14,5.21,4032,0
2012-03-29,5.23,5.35,5.22,5.34,1457,0
2012-03-30,6.06,6.08,5.42,5.42,2576,0
2012-04-02,5.16,5.31,5.15,5.17,3823,0
2012-04-03,5.1,5.45,5.1,5.45,600,0
2012-04-04,5.41,5.45,5.3,5.45,1800,0
2012-04-05,5.47,5.5,5.47,5.5,820,0
2012-04-09,5.5,5.5,5.45,5.45,500,0
2012-04-10,5.41,5.41,5.41,5.41,100,0
2012-04-12,5.5,5.5,5,5,2100,0
2012-04-16,5.03,5.03,5,5,400,0
2012-04-17,5.01,5.01,5.01,5.01,300,0
2012-04-18,5.21,5.21,5.21,5.21,800,0
2012-04-23,4.61,5.39,4.6,5.39,2000,0
2012-04-24,4.88,4.91,4.81,4.91,1244,0
2012-04-25,4.99,4.99,4.99,4.99,350,0
2012-04-26,4.83,4.83,4.75,4.76,2294,0
2012-04-27,4.71,4.99,4.71,4.98,1150,0
2012-04-30,4.86,4.86,4.85,4.85,200,0
2012-05-01,5,5,5,5,200,0
2012-05-02,5.23,5.23,5,5,544,0
2012-05-03,4.89,4.9,4.89,4.9,500,0
2012-05-04,4.93,4.93,4.93,4.93,100,0
2012-05-09,4.99,5.16,4.99,5.16,1646,0
2012-05-16,4.91,5.1,4.91,5.1,1300,0
2012-05-17,4.93,4.93,4.9,4.9,1200,0
2012-05-21,4.71,4.71,4.7,4.7,2300,0
2012-05-23,5,5.44,5,5.42,7595,0
2012-05-24,6.11,6.13,6.01,6.01,1200,0
2012-05-25,5.92,5.95,5.92,5.95,420,0
2012-05-29,5.96,5.96,5.75,5.77,2137,0
2012-05-30,5.75,5.75,5.5,5.74,763,0
2012-05-31,5.71,5.71,5.71,5.71,100,0
2012-06-01,5.72,5.72,5.3,5.3,1080,0
2012-06-04,5.39,5.97,5.32,5.82,840,0
2012-06-06,5.87,5.87,5.85,5.85,2100,0
2012-06-07,5.89,6.75,5.86,6.75,4549,0
2012-06-08,6.78,6.8,6.69,6.69,1172,0
2012-06-11,6.7,6.7,6.7,6.7,1159,0
2012-06-13,6.65,6.65,6.06,6.25,400,0
2012-06-14,6.23,6.23,5.65,5.75,2470,0
2012-06-15,5.86,5.96,5.67,5.96,427,0
2012-06-20,5.6,5.72,5.6,5.72,200,0
2012-06-21,5.76,5.76,5.75,5.75,290,0
2012-06-22,5.67,5.67,5.6,5.6,529,0
2012-06-25,5.48,5.61,5.4,5.61,1866,0
2012-06-26,5.55,6.15,5.55,6.15,1678,0
2012-06-27,5.98,6.2,5.88,5.88,1400,0
2012-06-28,5.82,5.82,5.61,5.61,1200,0
2012-06-29,5.62,6.15,5.53,5.85,3200,0
2012-07-02,5.84,6.16,5.84,6.16,800,0
2012-07-03,5.9,6,5.614,5.88,4402,0
2012-07-06,6,6,6,6,700,0
2012-07-09,5.75,5.75,5.75,5.75,500,0
2012-07-12,5.85,6,5.75,6,1780,0
2012-07-19,5.85,7,5.85,6.18,41518,0
2012-07-20,6.05,6.19,5.77,6.19,681,0
2012-07-23,6.19,6.58,6,6,1000,0
2012-07-24,5.9999,5.9999,5.63,5.8,915,0
2012-07-25,5.75,6,5.6,5.6,1575,0
2012-07-26,5.8,6,5.75,6,3525,0
2012-07-27,5.61,6,5.6,5.92,1987,0
2012-08-01,5.66,5.99,5.66,5.99,808,0
2012-08-02,5.88,6.2,5.67,5.81,11393,0
2012-08-03,5.88,6,5.77,5.79,5500,0
2012-08-06,5.96,5.96,5.75,5.75,4397,0
2012-08-07,5.75,5.75,5.75,5.75,200,0
2012-08-08,5.62,5.62,5.17,5.4,5075,0
2012-08-09,5.32,5.4,5.32,5.4,2403,0
2012-08-10,5.4,5.58,5.4,5.58,1469,0
2012-08-14,5.2001,5.49,5.2001,5.452,900,0
2012-08-16,5.45,5.45,5.31,5.401,2795,0
2012-08-17,5.36,5.4,5.32,5.33,1630,0
2012-08-21,5.33,5.66,5.33,5.66,200,0
2012-08-23,5.57,5.6499,5.57,5.6499,800,0
2012-08-24,5.36,5.36,5.31,5.31,1925,0
2012-08-27,5.4,5.4011,5.4,5.4,1600,0
2012-08-29,5.6,5.75,5.5,5.749,1680,0
2012-08-30,5.63,5.63,5.5,5.5,300,0
2012-08-31,5.5,5.5008,5.48,5.48,1100,0
2012-09-07,5.4,5.43,5.4,5.4,300,0
2012-09-10,5.5,5.5,5.5,5.5,200,0
2012-09-13,5.45,5.45,5.4,5.4,673,0
2012-09-14,5.45,5.45,5.45,5.45,100,0
2012-09-18,5.36,5.36,5.35,5.35,1122,0
2012-09-19,5.32,5.32,5.31,5.31,1700,0
2012-09-20,5.25,5.25,5.21,5.21,1300,0
2012-09-21,5.43,5.43,5.43,5.43,437,0
2012-09-25,5.07,5.38,5.07,5.38,480,0
2012-09-26,5.23,5.25,5.03,5.03,3499,0
2012-09-27,5.05,5.1,4.89,4.9,5071,0
2012-09-28,4.84,5.11,4.84,5.11,3119,0
2012-10-01,5.2501,5.2501,5,5.01,7312,0
2012-10-02,5.02,5.02,5.02,5.02,200,0
2012-10-03,5.03,5.03,5,5,400,0
2012-10-08,4.92,5.04,4.84,5.04,4089,0
2012-10-09,4.95,4.9517,4.86,4.9517,400,0
2012-10-11,5.01,5.04,4.84,5.04,1443,0
2012-10-12,5.0287,5.5,5.0287,5.5,500,0
2012-10-16,5.02,5.02,4.91,4.94,800,0
2012-10-17,4.92,5.02,4.9,4.95,975,0
2012-10-19,5,5.49,4.9,5.28,1898,0
2012-10-22,5,5.0017,4.9,4.9,3850,0
2012-10-23,4.92,4.92,4.92,4.92,120,0
2012-10-24,4.91,4.91,4.91,4.91,500,0
2012-10-25,4.92,4.95,4.92,4.95,618,0
2012-10-26,4.93,4.94,4.9,4.9,1280,0
2012-11-02,4.94,5,4.55,4.85,7076,0
2012-11-05,4.78,4.78,4.78,4.78,300,0
2012-11-06,4.79,5.2899,4.56,5.2899,1800,0
2012-11-07,4.98,4.98,4.94,4.98,652,0
2012-11-08,4.84,5.0005,4.5801,4.5801,3901,0
2012-11-09,5.0699,5.0699,5.0699,5.0699,250,0
2012-11-12,4.58,4.7001,4.53,4.7,2890,0
2012-11-13,4.7,4.7,4.35,4.35,6014,0
2012-11-15,4.4,4.4,4.4,4.4,162,0
2012-11-16,4.58,4.58,4.4,4.4,2300,0
2012-11-20,4.43,4.43,4.43,4.43,100,0
2012-11-23,4.4,4.43,4.4,4.43,600,0
2012-11-27,4.36,4.9538,4.27,4.9538,1600,0
2012-11-29,4.93,4.93,4.56,4.87,1540,0
2012-11-30,4.83,4.83,4.25,4.42,1291,0
2012-12-03,4.4,4.4,4.4,4.4,250,0
2012-12-04,4.37,4.4706,4.25,4.25,1400,0
2012-12-06,4.4,4.4,4.1,4.25,750,0
2012-12-07,4.12,4.35,4.12,4.35,2271,0
2012-12-10,4.3,4.3,4.3,4.3,300,0
2012-12-11,4.33,4.33,4.06,4.06,4986,0
2012-12-12,4.12,4.12,4,4,5964,0
2012-12-13,4.1,4.1,4.1,4.1,250,0
2012-12-17,4,4,4,4,1200,0
2012-12-18,4,4,4,4,1000,0
2012-12-19,4.01,4.3899,3.93,3.9301,20514,0
2012-12-20,4,4.02,3.95,3.95,2770,0
2012-12-24,3.9,3.9,3.9,3.9,200,0
2012-12-26,3.9,3.9,3.891,3.891,500,0
2012-12-27,3.86,4.1,3.81,4.05,6506,0
2012-12-28,3.76,4.0065,3.76,3.865,7322,0
2012-12-31,4.01,4.02,4,4.0001,766,0
2013-01-03,4.0525,4.152,3.8,4.152,2327,0
2013-01-04,3.81,3.96,3.81,3.82,1505,0
2013-01-07,3.77,3.9786,3.75,3.8,4160,0
2013-01-09,3.89,3.9399,3.89,3.93,1200,0
2013-01-10,3.98,3.9929,3.96,3.96,1261,0
2013-01-11,3.97,4.47,3.97,4.4,5910,0
2013-01-14,4.5,4.5,3.88,3.89,750,0
2013-01-15,3.93,3.93,3.93,3.93,182,0
2013-01-16,3.973,3.996,3.95,3.95,6007,0
2013-01-17,3.95,4.11,3.9,3.95,3590,0
2013-01-18,3.9101,3.9101,3.9101,3.9101,250,0
2013-01-23,3.91,4.14,3.9,3.95,4000,0
2013-01-25,3.9,3.95,3.8218,3.94,2030,0
2013-01-31,3.83,3.85,3.83,3.83,670,0
2013-02-01,3.96,3.96,3.94,3.96,1821,0
2013-02-04,3.9,3.9,3.9,3.9,100,0
2013-02-06,3.8,3.806,3.8,3.8,900,0
2013-02-07,3.9,3.92,3.77,3.78,2080,0
2013-02-12,3.85,3.85,3.8322,3.8322,565,0
2013-02-13,3.82,3.82,3.65,3.6757,3929,0
2013-02-14,3.81,3.9,3.81,3.9,2495,0
2013-02-15,3.95,4.1601,3.95,4.1601,2453,0
2013-02-19,4.14,4.2,4.04,4.04,1800,0
2013-02-20,4.05,4.09,3.8,3.89,5449,0
2013-02-21,3.69,3.95,3.69,3.95,2500,0
2013-02-22,3.69,3.95,3.65,3.92,2000,0
2013-02-25,3.81,3.81,3.71,3.71,4300,0
2013-02-26,3.63,3.8392,3.57,3.8392,5160,0
2013-02-27,3.68,3.85,3.6,3.62,5075,0
2013-02-28,3.74,3.84,3.63,3.63,520,0
2013-03-01,3.57,3.81,3.57,3.65,4925,0
2013-03-04,3.67,3.7575,3.67,3.69,3226,0
2013-03-05,3.83,3.84,3.69,3.82,2062,0
2013-03-06,3.7101,3.7101,3.68,3.68,2940,0
2013-03-07,3.68,3.712,3.65,3.65,1800,0
2013-03-08,3.67,3.83,3.65,3.7,3000,0
2013-03-11,3.8,3.83,3.8,3.82,1711,0
2013-03-12,3.82,3.82,3.71,3.71,500,0
2013-03-13,3.7,3.75,3.6,3.6,6200,0
2013-03-14,3.62,3.62,3.58,3.58,3200,0
2013-03-15,3.6,3.6,3.55,3.55,400,0
2013-03-18,3.55,3.67,3.55,3.67,3500,0
2013-03-19,3.64,3.69,3.64,3.68,772,0
2013-03-20,3.54,3.54,3.52,3.53,2400,0
2013-03-21,3.61,3.66,3.61,3.66,1299,0
2013-03-22,3.74,3.8,3.74,3.74,1120,0
2013-03-25,3.7999,3.7999,3.7999,3.7999,1000,0
2013-03-26,3.69,3.8,3.65,3.65,5520,0
2013-03-27,3.67,3.6932,3.65,3.6932,2500,0
2013-03-28,3.71,3.71,3.66,3.68,2719,0
2013-04-01,3.65,3.6501,3.5,3.52,2852,0
2013-04-02,3.55,3.59,3.53,3.59,1930,0
2013-04-03,3.6,3.65,3.55,3.61,3000,0
2013-04-04,3.54,3.55,3.3574,3.5,9503,0
2013-04-05,3.45,3.5,3.45,3.4934,5403,0
2013-04-08,3.43,3.5,3.43,3.5,4861,0
2013-04-09,3.53,3.53,3.45,3.49,9816,0
2013-04-10,3.561,3.561,3.5,3.533,6500,0
2013-04-11,3.46,3.55,3.4,3.44,2365,0
2013-04-15,3.43,3.44,3.41,3.42,1000,0
2013-04-16,3.4,3.45,3.4,3.4,1000,0
2013-04-17,3.4,3.4,3.35,3.4,2470,0
2013-04-22,3.4,3.4,3.4,3.4,100,0
2013-04-23,3.41,3.41,3.41,3.41,200,0
2013-04-24,3.41,3.41,3.41,3.41,284,0
2013-04-25,3.49,3.79,3.45,3.67,1200,0
2013-04-29,3.77,3.77,3.77,3.77,100,0
2013-04-30,3.78,3.78,3.56,3.76,618,0
2013-05-01,3.604,3.6799,3.52,3.65,4660,0
2013-05-02,3.52,3.53,3.35,3.35,3497,0
2013-05-03,3.42,3.42,3.25,3.35,2125,0
2013-05-06,3.36,3.36,3.36,3.36,100,0
2013-05-08,3.41,3.4699,3.4,3.41,2109,0
2013-05-09,3.468,3.468,3.4,3.4,1300,0
2013-05-10,3.48,3.48,3.4,3.4,500,0
2013-05-13,3.4,3.4279,3.4,3.4,1300,0
2013-05-14,3.44,3.7599,3.44,3.45,4173,0
2013-05-15,3.43,3.45,3.4,3.4,2126,0
2013-05-16,3.64,3.64,3.64,3.64,700,0
2013-05-17,3.55,3.5599,3.45,3.45,7510,0
2013-05-20,3.57,3.57,3.48,3.5,2424,0
2013-05-22,3.53,3.75,3.51,3.75,3100,0
2013-05-23,3.62,3.74,3.62,3.651,2660,0
2013-05-29,3.73,3.75,3.73,3.75,4060,0
2013-05-30,3.79,3.8,3.6701,3.6701,2630,0
2013-05-31,3.68,3.68,3.68,3.68,150,0
2013-06-05,3.7,3.8,3.7,3.7,800,0
2013-06-06,3.79,3.8,3.7,3.7,1600,0
2013-06-07,3.67,3.7,3.6,3.6,11411,0
2013-06-10,3.6799,3.69,3.6799,3.69,3400,0
2013-06-11,3.67,3.7,3.58,3.7,1250,0
2013-06-12,3.8,3.8,3.8,3.8,300,0
2013-06-13,3.57,3.9,3.56,3.9,6563,0
2013-06-14,3.68,3.75,3.65,3.7,7570,0
2013-06-18,3.659,3.659,3.65,3.65,540,0
2013-06-19,3.84,3.84,3.65,3.84,1550,0
2013-06-20,3.65,3.67,3.65,3.67,1000,0
2013-06-24,3.71,3.71,3.71,3.71,300,0
2013-06-25,3.65,3.83,3.65,3.83,350,0
2013-06-26,3.81,3.85,3.81,3.83,899,0
2013-06-27,3.84,3.85,3.84,3.84,1200,0
2013-06-28,3.81,3.85,3.76,3.76,2168,0
2013-07-01,3.77,3.9,3.76,3.9,800,0
2013-07-02,3.76,3.761,3.76,3.761,700,0
2013-07-05,3.75,3.77,3.75,3.77,300,0
2013-07-09,3.87,3.87,3.87,3.87,100,0
2013-07-10,3.85,3.8999,3.65,3.8588,2380,0
2013-07-11,3.9,3.9,3.8999,3.9,1032,0
2013-07-12,3.7,3.85,3.6165,3.7999,5200,0
2013-07-15,3.76,3.76,3.75,3.75,225,0
2013-07-16,3.6401,3.6601,3.6,3.61,3930,0
2013-07-17,3.8,3.9,3.76,3.9,4705,0
2013-07-18,3.65,3.65,3.19,3.48,46770,0
2013-07-19,3.62,3.62,3.33,3.451,24114,0
2013-07-22,3.47,3.63,3.47,3.55,7700,0
2013-07-23,3.62,3.62,3.45,3.45,1161,0
2013-07-24,3.4,3.54,3.4,3.41,3100,0
2013-07-25,3.54,3.54,3.35,3.35,4900,0
2013-07-26,3.35,3.35,3.35,3.35,100,0
2013-07-29,3.46,3.46,3.459,3.459,771,0
2013-07-30,3.331,3.331,3.33,3.33,700,0
2013-07-31,3.37,3.4699,3.34,3.34,1600,0
2013-08-01,3.33,3.3352,3.2626,3.28,4125,0
2013-08-02,3.2901,3.291,3.29,3.291,6600,0
2013-08-05,3.338,3.3485,3.338,3.3485,1150,0
2013-08-06,3.32,3.38,3.32,3.35,7000,0
2013-08-07,3.36,3.4,3.36,3.4,7075,0
2013-08-08,3.4,3.4,3.4,3.4,171,0
2013-08-09,3.4,3.4,3.4,3.4,372,0
2013-08-12,3.55,3.55,3.55,3.55,100,0
2013-08-13,3.55,3.581,3.55,3.58,2000,0
2013-08-14,3.6,3.7,3.6,3.7,5898,0
2013-08-15,3.7,3.7,3.65,3.65,9773,0
2013-08-16,3.7,3.76,3.68,3.76,4814,0
2013-08-19,3.76,4.5,3.68,3.68,32107,0
2013-08-20,3.71,4.3,3.68,4.3,14900,0
2013-08-21,4.26,4.26,4.1,4.1,1300,0
2013-08-22,4.16,4.16,4.16,4.16,300,0
2013-08-23,3.8101,4.189,3.8101,4.189,2600,0
2013-08-26,4.16,4.16,4.16,4.16,100,0
2013-08-27,3.9118,3.9201,3.89,3.89,1800,0
2013-08-28,3.89,4.17,3.89,3.89,600,0
2013-08-29,3.93,4.18,3.93,4.1,3950,0
2013-09-03,4.1,4.25,4.1,4.21,2727,0
2013-09-04,4.25,4.25,4.2,4.25,3400,0
2013-09-05,4.22,4.35,4.22,4.35,5482,0
2013-09-06,4.25,4.25,3.9,3.9,10296,0
2013-09-09,4.08,4.37,3.98,4.3053,11529,0
2013-09-10,4.3,4.3,4.1,4.11,610,0
2013-09-11,4.15,4.48,4.12,4.4,10502,0
2013-09-12,4.47,4.6999,4.36,4.36,3100,0
2013-09-16,4.4,4.66,4.22,4.49,4619,0
2013-09-17,4.3,4.39,4.3,4.39,1400,0
2013-09-18,4.48,4.48,4.35,4.35,200,0
2013-09-19,4.58,4.58,4.58,4.58,100,0
2013-09-20,4.6,4.7,4.6,4.7,366,0
2013-09-23,4.87,5.1,4.75,4.94,13214,0
2013-09-24,4.95,4.95,4.42,4.42,4900,0
2013-09-25,4.44,4.89,4.44,4.89,3100,0
2013-09-26,4.9,4.9,4.6,4.65,3300,0
2013-09-30,4.6,4.75,4.6,4.73,1858,0
2013-10-01,4.73,4.73,4.73,4.73,100,0
2013-10-02,4.6999,4.6999,4.52,4.52,1700,0
2013-10-03,4.52,4.53,4.5,4.5,4890,0
2013-10-04,4.5,4.5,4.4,4.4,13230,0
2013-10-07,4.31,4.56,4.31,4.35,4693,0
2013-10-08,4.41,4.41,4.35,4.37,1400,0
2013-10-10,4.4,4.55,4.35,4.39,1300,0
2013-10-11,4.39,4.39,4.39,4.39,500,0
2013-10-14,4.4,4.65,4.4,4.55,5400,0
2013-10-16,4.55,4.55,4.48,4.55,818,0
2013-10-17,4.55,4.72,4.55,4.72,2400,0
2013-10-18,4.56,4.66,4.56,4.6,2100,0
2013-10-21,4.74,4.84,4.74,4.84,1200,0
2013-10-22,4.67,4.69,4.67,4.69,400,0
2013-10-25,4.7,4.7,4.55,4.55,4400,0
2013-10-28,4.7,4.7,4.53,4.53,2200,0
2013-10-29,4.51,4.55,4.5,4.53,2700,0
2013-10-30,4.61,4.61,4.56,4.56,800,0
2013-10-31,4.58,4.58,4.45,4.45,1700,0
2013-11-01,4.5,4.5,4.3,4.31,2900,0
2013-11-04,4.34,4.46,4.34,4.46,700,0
2013-11-05,4.4,4.401,4.25,4.25,3200,0
2013-11-06,4.3,4.5,4.29,4.33,3598,0
2013-11-07,4.45,4.45,4.31,4.31,200,0
2013-11-08,4.38,4.38,4.31,4.31,1000,0
2013-11-12,4.32,4.32,4.2,4.2,3450,0
2013-11-13,4.23,4.23,4.17,4.17,476,0
2013-11-14,4.11,4.351,4.01,4.3,15966,0
2013-11-18,4.15,4.27,4.12,4.25,4800,0
2013-11-22,4.17,4.21,4.05,4.08,3300,0
2013-11-25,4.18,4.2,4.15,4.2,1100,0
2013-11-27,4.2,4.2,4.2,4.2,200,0
2013-12-02,4.15,4.3,4.08,4.08,7200,0
2013-12-03,4.16,4.35,4.16,4.35,1200,0
2013-12-04,4.19,4.19,4.1101,4.1101,1150,0
2013-12-05,4.1,4.19,4.1,4.13,1500,0
2013-12-06,4.13,4.13,4.12,4.12,200,0
2013-12-09,4.35,4.86,4.3,4.3,8900,0
2013-12-10,4.37,4.37,4.16,4.16,1200,0
2013-12-11,4.1,4.38,4.09,4.15,2700,0
2013-12-12,4.23,4.45,4.23,4.25,2300,0
2013-12-13,4.12,4.12,4.12,4.12,100,0
2013-12-16,4.25,4.46,4.2,4.22,3800,0
2013-12-17,4.17,4.21,4.15,4.15,1300,0
2013-12-18,4.2,4.2,4.15,4.15,500,0
2013-12-19,4.25,4.25,4.07,4.07,1500,0
2013-12-20,4.05,4.24,4.05,4.24,3700,0
2013-12-23,4.15,4.2,4.15,4.19,1000,0
2013-12-27,4.15,4.15,4.1,4.1,2200,0
2013-12-30,4.1499,4.1499,4.0501,4.1499,2503,0
2013-12-31,4.0627,4.269,4.0627,4.269,720,0
2014-01-02,4.25,4.25,4.25,4.25,188,0
2014-01-06,4.06,4.25,4.06,4.16,400,0
2014-01-07,4.16,4.22,4.11,4.11,2700,0
2014-01-08,4.19,4.27,4.19,4.27,3400,0
2014-01-09,4.21,4.22,4.2,4.22,400,0
2014-01-10,4.1,4.22,4.09,4.13,5800,0
2014-01-13,4.2,4.38,4.06,4.08,17800,0
2014-01-14,4.12,4.23,4.09,4.09,5600,0
2014-01-15,4.25,4.38,4.25,4.33,1300,0
2014-01-16,4.39,4.4,4.39,4.4,3000,0
2014-01-17,4.1,4.1,4.1,4.1,200,0
2014-01-21,4.28,4.28,4.28,4.28,200,0
2014-01-22,4.26,4.26,4.25,4.25,500,0
2014-01-27,4.4,4.4,4.15,4.15,4037,0
2014-01-28,4.39,4.4,4.17,4.17,3300,0
2014-01-29,4.11,4.11,4.11,4.11,200,0
2014-01-30,4.16,4.4,4.16,4.4,12312,0
2014-01-31,4.26,4.55,4.11,4.29,12100,0
2014-02-03,4.2103,4.2103,4.2103,4.2103,800,0
2014-02-07,4.25,4.25,4.25,4.25,100,0
2014-02-11,4.16,4.259,4.14,4.141,1320,0
2014-02-12,4.1232,4.1232,4.1232,4.1232,715,0
2014-02-13,4.25,4.25,4.25,4.25,100,0
2014-02-19,4.25,4.58,4.25,4.58,1340,0
2014-02-20,4.6199,4.6199,4.35,4.35,625,0
2014-02-21,4.29,4.29,4.2,4.24,425,0
2014-02-24,4.49,4.62,4.27,4.27,3766,0
2014-02-27,4.27,4.27,4.27,4.27,100,0
2014-02-28,4.26,4.95,4.26,4.46,17031,0
2014-03-03,4.3,4.94,4.2,4.55,18924,0
2014-03-04,4.55,4.905,4.33,4.64,24306,0
2014-03-07,4.84,4.84,4.831,4.831,500,0
2014-03-10,4.82,4.84,4.71,4.77,2220,0
2014-03-12,4.62,4.65,4.62,4.65,904,0
2014-03-14,4.5501,4.5501,4.55,4.55,303,0
2014-03-17,4.84,4.84,4.53,4.53,3305,0
2014-03-19,4.65,4.65,4.6,4.6,2305,0
2014-03-24,4.55,4.55,4.55,4.55,943,0
2014-03-26,4.53,4.53,4.53,4.53,400,0
2014-03-31,4.6,4.8,4.6,4.8,2112,0
2014-04-02,4.53,4.53,4.511,4.511,1046,0
2014-04-04,4.5,4.53,4.49,4.5,3794,0
2014-04-07,4.41,4.44,4.41,4.44,591,0
2014-04-09,4.48,4.48,4.41,4.41,300,0
2014-04-10,4.65,4.65,4.4,4.44,1050,0
2014-04-11,4.46,4.5499,4.3,4.5499,3872,0
2014-04-14,4.56,4.58,4.55,4.58,5153,0
2014-04-15,4.55,4.58,4.54,4.54,2998,0
2014-04-16,4.43,4.45,4.4,4.45,1360,0
2014-04-17,4.45,4.55,4.45,4.55,2892,0
2014-04-21,4.36,4.505,4.36,4.46,2775,0
2014-04-22,4.37,4.55,4.36,4.42,5775,0
2014-04-28,4.35,4.38,4.35,4.352,2508,0
2014-04-29,4.4001,4.55,4.1301,4.25,6848,0
2014-04-30,4.2,4.2,4.05,4.1,4451,0
2014-05-01,4.14,4.14,4.04,4.04,392,0
2014-05-02,4.06,4.16,3.81,3.94,4916,0
2014-05-05,3.9,3.9,3.77,3.77,650,0
2014-05-06,3.74,3.78,3.54,3.78,2300,0
2014-05-07,3.9,3.9,3.51,3.51,3765,0
2014-05-08,3.53,3.53,3.52,3.52,650,0
2014-05-09,3.62,3.6499,3.45,3.45,1230,0
2014-05-13,3.69,3.69,3.66,3.66,1700,0
2014-05-14,3.5,3.5,3.3,3.5,9171,0
2014-05-15,3.55,3.95,3.3,3.95,19477,0
2014-05-16,3.9,4,3.6,3.63,1735,0
2014-05-19,3.8,3.98,3.8,3.98,900,0
2014-05-20,3.8,3.85,3.8,3.85,1665,0
2014-05-21,4,4.14,3.98,4.14,7417,0
2014-05-23,3.96,4.4,3.94,4.3,2360,0
2014-05-27,4.3,4.4,4.14,4.4,4422,0
2014-05-28,4.401,4.401,4.39,4.4,560,0
2014-05-29,4.2,4.2,4.1,4.1,725,0
2014-05-30,4.32,4.32,4.31,4.31,300,0
2014-06-02,4.3,4.32,3.87,4.26,1102,0
2014-06-03,4,4.2999,3.92,4.25,4513,0
2014-06-04,4.09,4.2,4.04,4.135,2014,0
2014-06-09,4.3,4.3,4.01,4.01,3159,0
2014-06-11,4.11,4.12,4.1,4.1,6605,0
2014-06-12,4.15,4.3,4.0276,4.06,10423,0
2014-06-13,4.37,4.741,4.011,4.74,13063,0
2014-06-16,4.75,5.3,4.68,4.8,8929,0
2014-06-17,4.98,5,4.41,4.41,2622,0
2014-06-19,4.5101,4.5101,4.5101,4.5101,199,0
2014-06-20,4.41,5.16,4.41,4.85,595,0
2014-06-23,4.65,4.65,4.65,4.65,156,0
2014-06-24,4.5097,4.52,4.5097,4.52,1183,0
2014-06-26,4.35,4.52,4.35,4.36,2423,0
2014-06-27,4.46,4.46,4.46,4.46,218,0
2014-06-30,4.3,4.424,4.21,4.4,3609,0
2014-07-01,4.23,4.26,4.23,4.26,571,0
2014-07-02,4.28,4.83,4.28,4.65,28700,0
2014-07-03,4.43,4.43,4.43,4.43,475,0
2014-07-07,4.74,4.75,4.5,4.58,2452,0
2014-07-08,4.43,4.72,4.41,4.67,5528,0
2014-07-09,4.77,4.77,4.51,4.72,1226,0
2014-07-10,4.46,4.81,4.45,4.73,8229,0
2014-07-11,4.81,4.85,4.5,4.82,2875,0
2014-07-14,4.83,4.83,4.8,4.8,316,0
2014-07-15,4.65,4.83,4.6,4.83,5187,0
2014-07-16,4.43,4.65,4.43,4.55,11391,0
2014-07-17,4.57,4.77,4.4,4.55,10783,0
2014-07-18,4.5,4.84,4.5,4.65,15137,0
2014-07-21,4.86,4.86,4.52,4.52,3350,0
2014-07-22,4.54,4.8499,4.54,4.6,1800,0
2014-07-23,4.54,4.801,4.54,4.602,1045,0
2014-07-24,4.54,4.62,4.54,4.615,500,0
2014-07-25,4.6072,4.8,4.6072,4.8,600,0
2014-07-28,4.62,4.62,4.62,4.62,200,0
2014-07-29,4.6201,4.6201,4.62,4.62,301,0
2014-07-30,4.86,4.86,4.79,4.79,1330,0
2014-07-31,4.64,4.8,4.62,4.8,1049,0
2014-08-01,4.64,4.64,4.64,4.64,117,0
2014-08-04,4.86,4.86,4.6,4.6899,4440,0
2014-08-05,4.72,4.72,4.72,4.72,169,0
2014-08-06,4.6,4.6,4.6,4.6,100,0
2014-08-07,4.56,4.5648,4.54,4.5426,1160,0
2014-08-08,4.52,4.75,4.17,4.59,50021,0
2014-08-11,4.47,4.47,4.46,4.46,1100,0
2014-08-12,4.46,4.82,4.46,4.46,631,0
2014-08-13,4.5,4.5,4.5,4.5,100,0
2014-08-14,4.38,4.8,4.38,4.6701,18123,0
2014-08-15,4.86,4.86,4.5,4.61,13280,0
2014-08-18,4.52,4.52,4.52,4.52,100,0
2014-08-19,4.5,4.75,4.41,4.56,12620,0
2014-08-20,4.43,4.74,4.43,4.58,15097,0
2014-08-21,4.75,4.75,4.55,4.55,6176,0
2014-08-22,4.65,4.75,4.5616,4.75,4118,0
2014-08-25,4.73,4.75,4.56,4.7,1700,0
2014-08-27,4.57,4.57,4.57,4.57,100,0
2014-08-28,4.57,4.57,4.57,4.57,100,0
2014-08-29,4.57,4.57,4.36,4.4399,7100,0
2014-09-02,4.53,4.78,4.4605,4.51,11702,0
2014-09-03,4.39,4.43,4.33,4.39,1700,0
2014-09-04,4.47,4.47,4.39,4.39,2100,0
2014-09-05,4.47,4.54,4.39,4.54,11547,0
2014-09-08,4.44,4.5799,4.39,4.43,1832,0
2014-09-09,4.39,4.71,4.39,4.71,646,0
2014-09-10,4.44,4.75,4.44,4.45,3374,0
2014-09-11,4.72,4.73,4.72,4.72,401,0
2014-09-15,4.49,4.49,4.45,4.45,207,0
2014-09-16,4.49,4.5,4.422,4.422,1165,0
2014-09-17,4.42,4.8,4.42,4.49,7275,0
2014-09-18,4.83,5.05,4.571,5.05,17815,0
2014-09-19,5.09,5.35,5.08,5.35,11081,0
2014-09-22,5.4,5.53,5.11,5.24,7923,0
2014-09-23,5.49,5.51,5.24,5.34,5076,0
2014-09-24,5.4,5.4648,5.15,5.45,1338,0
2014-09-25,5.45,5.6799,5.3,5.3,8150,0
2014-09-26,5.37,5.37,4.8201,4.91,5502,0
2014-09-29,4.8278,5,4.8278,4.9335,700,0
2014-09-30,4.93,4.97,4.93,4.97,600,0
2014-10-01,4.96,4.9699,4.8101,4.811,3526,0
2014-10-02,4.81,4.81,4.7001,4.7001,1000,0
2014-10-03,4.78,4.78,4.7799,4.78,3001,0
2014-10-06,4.63,4.72,4.63,4.7,644,0
2014-10-07,4.6,4.6,4.42,4.4201,2801,0
2014-10-08,4.32,4.52,4.29,4.29,4468,0
2014-10-09,4.18,4.18,4.13,4.13,637,0
2014-10-10,4.1699,4.1699,3.96,3.96,2776,0
2014-10-13,4.07,4.09,4.05,4.05,1110,0
2014-10-14,4.15,4.5,4.15,4.34,3855,0
2014-10-15,4.45,4.9,4.45,4.45,368,0
2014-10-16,4.85,4.85,4.3801,4.85,403,0
2014-10-17,4.73,4.81,4.65,4.73,6165,0
2014-10-20,4.8,4.8,4.8,4.8,1300,0
2014-10-21,5,5,4.812,4.8708,559,0
2014-10-22,4.81,4.99,4.55,4.82,4400,0
2014-10-23,4.72,4.74,4.55,4.59,2266,0
2014-10-24,4.58,4.8,4.58,4.6,3678,0
2014-10-27,4.6496,4.7509,4.63,4.63,2900,0
2014-10-31,4.93,4.93,4.93,4.93,350,0
2014-11-03,4.83,4.97,4.82,4.97,1857,0
2014-11-10,4.75,5,4.72,5,2496,0
2014-11-11,4.66,4.66,4.66,4.66,303,0
2014-11-12,4.72,4.77,4.68,4.77,3351,0
2014-11-13,5,5,4.71,4.76,6136,0
2014-11-14,4.8,4.8,4.8,4.8,200,0
2014-11-17,5.29,5.29,4.98,5.03,338,0
2014-11-18,5.09,5.1,5.0601,5.0999,2159,0
2014-11-19,5.09,5.09,4.73,4.73,1840,0
2014-11-20,5.019,5.019,4.85,4.95,2547,0
2014-11-21,4.6625,4.6625,4.6625,4.6625,150,0
2014-11-24,4.73,4.8,4.71,4.8,2410,0
2014-11-25,4.75,5.03,4.68,4.85,8115,0
2014-11-26,4.8,4.91,4.74,4.9,2212,0
2014-11-28,4.8899,4.89,4.8899,4.89,600,0
2014-12-01,4.76,4.83,4.69,4.78,2713,0
2014-12-03,4.89,4.89,4.8327,4.8327,831,0
2014-12-04,4.87,4.87,4.81,4.82,4010,0
2014-12-05,4.86,4.86,4.7,4.7,4276,0
2014-12-08,4.66,4.72,4.63,4.7195,2707,0
2014-12-09,4.6349,4.73,4.6349,4.65,3301,0
2014-12-10,4.72,4.78,4.63,4.6401,9829,0
2014-12-11,4.74,5.44,4.67,5.37,32332,0
2014-12-12,5.23,5.27,4.73,4.93,17061,0
2014-12-15,4.78,5.12,4.77,5.0699,2355,0
2014-12-16,5,5.04,4.7601,5.04,3801,0
2014-12-18,5.02,5.04,4.7125,4.7125,860,0
2014-12-19,4.9899,5.006,4.9899,5.006,3588,0
2014-12-22,4.8,5.05,4.77,5,6353,0
2014-12-23,5.077,5.077,5.077,5.077,1004,0
2014-12-24,5.07,5.07,5,5,1900,0
2014-12-26,4.82,4.82,4.82,4.82,400,0
2014-12-29,4.8601,5.07,4.8601,4.91,1032,0
2014-12-30,5.09,5.35,4.95,4.95,1497,0
2014-12-31,4.9,5.06,4.86,4.86,8162,0
2015-01-02,5.3,5.3,5.05,5.12,2702,0
2015-01-05,5,5.4,4.99,5.2,3327,0
2015-01-06,5.2,5.52,5.2,5.52,800,0
2015-01-07,5.2,5.2,5.1289,5.1289,661,0
2015-01-08,5.01,5.0899,5.01,5.02,2212,0
2015-01-09,5.01,5.1999,5.01,5.08,3725,0
2015-01-12,5.18,5.43,5.18,5.28,5651,0
2015-01-13,5.12,5.12,5.11,5.11,1350,0
2015-01-14,5.09,5.2,5.08,5.09,9502,0
2015-01-15,5.1,5.18,5.08,5.1,12900,0
2015-01-16,5.15,5.4,5.15,5.38,1800,0
2015-01-20,5.3999,5.75,5.36,5.75,11426,0
2015-01-21,5.9699,6.49,5.96,6.44,14701,0
2015-01-22,6.65,6.65,6.42,6.4999,9366,0
2015-01-23,6.55,6.62,6.44,6.4999,5620,0
2015-01-26,6.25,6.86,5.71,6.55,7949,0
2015-01-27,6.56,6.5636,6.55,6.55,820,0
2015-01-28,6.21,6.21,5.76,6,3929,0
2015-01-29,6.01,6.49,6.01,6.42,500,0
2015-01-30,6.08,6.34,6,6.02,2300,0
2015-02-02,6.06,6.06,5.88,5.99,3644,0
2015-02-03,5.82,5.97,5.81,5.97,4356,0
2015-02-04,6,6.1,6,6.1,4316,0
2015-02-05,6.01,6.02,6.01,6.02,308,0
2015-02-06,6.35,6.9199,6.35,6.55,20419,0
2015-02-09,6.92,6.92,6.6,6.6,9632,0
2015-02-10,6.62,6.81,6.61,6.7375,7246,0
2015-02-11,6.6,6.75,6.53,6.58,5085,0
2015-02-12,6.5799,7.2199,6.5799,6.8503,12646,0
2015-02-13,6.7999,6.7999,6.12,6.293,1865,0
2015-02-17,6,6.75,5.71,6.35,6012,0
2015-02-18,6.13,6.6559,6.13,6.3501,608,0
2015-02-19,6.6999,6.7,6.151,6.6999,2390,0
2015-02-23,6.676,6.676,6.55,6.676,492,0
2015-02-24,6.5925,7.05,6.39,7.009,9625,0
2015-02-25,7.18,7.18,6.82,7,4082,0
2015-02-26,6.9,6.9,6.9,6.9,599,0
2015-02-27,6.6,6.65,6.57,6.65,1100,0
2015-03-02,6.65,7.07,6.65,7,2000,0
2015-03-03,6.76,7.15,6.7,6.88,3100,0
2015-03-04,6.96,7,6.96,7,600,0
2015-03-05,7.05,7.05,7.05,7.05,700,0
2015-03-06,7.1,7.2,7.05,7.05,900,0
2015-03-09,7.06,7.06,6.79,6.79,1200,0
2015-03-10,6.85,6.97,6.85,6.96,500,0
2015-03-11,7.15,7.2,6.8,6.8,1000,0
2015-03-13,6.9,7.11,6.85,6.85,1400,0
2015-03-16,6.97,7.05,6.55,6.55,2900,0
2015-03-17,6.55,6.79,6.55,6.79,900,0
2015-03-18,6.7,6.7,6.45,6.45,1200,0
2015-03-19,6.58,6.6,6.58,6.6,1700,0
2015-03-20,6.6,6.62,6.52,6.52,1500,0
2015-03-23,6.44,6.44,6.44,6.44,600,0
2015-03-25,6.09,6.09,6.05,6.05,1400,0
2015-03-26,6.07,6.96,5.97,6.96,16100,0
2015-03-27,6.59,6.96,6.31,6.87,1700,0
2015-03-30,6.21,6.75,6.21,6.75,1500,0
2015-03-31,6.55,6.57,6.2875,6.2875,5993,0
2015-04-01,6.3,6.3,6.3,6.3,500,0
2015-04-02,6.55,6.55,6.1,6.12,3700,0
2015-04-06,6.95,6.95,6.33,6.55,1700,0
2015-04-07,6.2,6.55,6.2,6.32,8181,0
2015-04-08,6.3,6.3,6.3,6.3,400,0
2015-04-09,6.02,6.234,5.9,5.99,11890,0
2015-04-10,6,6.08,6,6.07,800,0
2015-04-13,5.99,5.99,5.98,5.98,1200,0
2015-04-14,6.11,6.11,5.94,6,17500,0
2015-04-15,6.1,6.52,6.1,6.19,31715,0
2015-04-16,5.8501,6.3,5.8501,6.18,1761,0
2015-04-17,6.08,6.08,5.9,6.05,2000,0
2015-04-20,6.03,6.11,5.97,6.05,20073,0
2015-04-21,6.13,6.13,6.12,6.13,4300,0
2015-04-22,6.22,6.32,6.11,6.32,7202,0
2015-04-23,6.46,6.55,6.18,6.25,13300,0
2015-04-24,6.16,6.384,6.1134,6.31,12660,0
2015-04-27,6.12,6.48,6.12,6.29,15600,0
2015-04-28,6.13,6.13,6.1,6.12,3450,0
2015-04-29,6.15,6.99,6.15,6.55,30400,0
2015-04-30,6.58,6.58,6.37,6.37,7600,0
2015-05-01,6.44,6.66,6.4,6.51,13200,0
2015-05-04,6.46,6.6,6.36,6.36,8300,0
2015-05-05,6.4,6.45,6.25,6.3,5000,0
2015-05-06,6.258,6.2924,5.62,5.8,42061,0
2015-05-07,5.9,6.01,5.715,5.715,6888,0
2015-05-08,5.69,5.69,5.6,5.68,6300,0
2015-05-11,5.78,5.96,5.5,5.9,4800,0
2015-05-12,5.8,5.8046,5.53,5.65,4821,0
2015-05-13,6.7,8.05,6.7,7.12,263900,0
2015-05-14,7.55,7.55,7.2,7.32,47800,0
2015-05-15,7.42,7.42,6.7101,7.37,9159,0
2015-05-18,7.35,8.1999,7.35,8.03,46193,0
2015-05-19,8.2,8.49,8.0786,8.49,50186,0
2015-05-20,8.49,8.69,8.12,8.13,24500,0
2015-05-21,7.96,7.96,7.23,7.23,29300,0
2015-05-22,7.15,7.39,7.15,7.33,10600,0
2015-05-26,7.04,7.16,6.7201,7.12,18597,0
2015-05-27,6.98,7.3,6.9,7.2,10600,0
2015-05-28,7.2,7.3,6.98,7.3,24170,0
2015-05-29,7.19,7.3,7.19,7.3,1900,0
2015-06-01,7.3,7.3,6.77,6.9601,5525,0
2015-06-02,6.9982,7.24,6.9599,7.24,4272,0
2015-06-03,7.23,7.28,7.04,7.28,2200,0
2015-06-04,7.29,7.53,7.15,7.15,5300,0
2015-06-05,7.15,7.52,7.15,7.22,3800,0
2015-06-08,7.49,7.49,7.22,7.45,7200,0
2015-06-09,7.45,7.49,7.25,7.3499,5407,0
2015-06-10,7.33,7.49,7.3,7.3,1906,0
2015-06-11,7.3439,7.3439,7.3,7.3,1453,0
2015-06-12,7.4,7.49,7.4,7.49,3600,0
2015-06-15,7.4,7.5,7.4,7.49,6400,0
2015-06-16,7.47,7.48,7.38,7.39,1600,0
2015-06-17,7.18,7.8,7.18,7.22,17500,0
2015-06-18,7.4,7.82,7.17,7.46,4500,0
2015-06-19,7.72,7.72,7.59,7.62,1600,0
2015-06-22,7.7,7.87,7.66,7.87,5900,0
2015-06-23,7.87,7.88,7.75,7.88,3624,0
2015-06-24,7.88,7.95,7.61,7.84,3300,0
2015-06-25,7.6,7.6,7.6,7.6,400,0
2015-06-26,7.59,7.93,7.59,7.79,6600,0
2015-06-29,7.94,7.94,7.59,7.63,3800,0
2015-06-30,7.9,8,7.71,7.85,6264,0
2015-07-01,8.01,8.01,7.6,7.87,6100,0
2015-07-02,7.97,7.97,7.93,7.93,1100,0
2015-07-06,7.93,7.97,7.93,7.95,1300,0
2015-07-07,7.8,7.83,7.42,7.83,6300,0
2015-07-08,8.25,8.99,7.98,8.2,83700,0
2015-07-09,8.48,8.82,8.25,8.56,43000,0
2015-07-10,8.72,9.21,8.72,9.07,40700,0
2015-07-13,9.19,9.42,9,9.01,46300,0
2015-07-14,9.21,9.21,8.35,8.36,23204,0
2015-07-15,8.74,8.85,8.6,8.743,7929,0
2015-07-16,8.87,8.89,8.55,8.6,3900,0
2015-07-17,8.74,8.94,8.48,8.89,12100,0
2015-07-20,8.89,8.89,8.5,8.64,13500,0
2015-07-21,8.65,8.69,8.28,8.69,12500,0
2015-07-22,8.73,8.84,8.73,8.84,500,0
2015-07-23,8.4,8.88,8.4,8.87,9800,0
2015-07-24,8.67,8.83,8.37,8.5,11900,0
2015-07-27,8.5,8.86,8.45,8.83,6200,0
2015-07-28,8.65,9.09,8.6,9.01,26900,0
2015-07-29,9.02,10.74,9.02,10.6,73400,0
2015-07-30,10.55,11.19,10.3,11.05,63100,0
2015-07-31,11.1,11.4,10.99,11,47500,0
2015-08-03,11.28,11.28,10,10.172,34267,0
2015-08-04,10.23,11.06,10.02,10.07,20700,0
2015-08-05,10.79,10.79,10.08,10.49,2800,0
2015-08-06,11.13,11.13,9.76,9.83,25682,0
2015-08-07,9.75,10.48,9.64,9.76,10400,0
2015-08-10,9.8,10.47,9.8,10.27,5800,0
2015-08-11,10.3,10.5,9.98,10,11954,0
2015-08-12,10.05,10.49,9.85,10.16,33200,0
2015-08-13,10.3,10.92,10.12,10.27,32500,0
2015-08-14,10.62,10.62,8.51,9.31,46300,0
2015-08-17,9.41,9.41,8.76,9.2,16000,0
2015-08-18,9.18,9.18,8.39,8.39,8100,0
2015-08-19,8.59,8.95,7.82,8.2,93000,0
2015-08-20,8.4,8.89,8.1,8.32,24500,0
2015-08-21,8.25,8.33,8.03,8.05,10400,0
2015-08-24,7.8,7.96,7.16,7.89,10238,0
2015-08-25,7.79,8,7.5,7.85,6600,0
2015-08-26,7.85,7.98,7.38,7.54,21000,0
2015-08-27,7.51,7.54,7.33,7.4,17100,0
2015-08-28,7.38,7.38,7.17,7.21,21600,0
2015-08-31,7.2,7.54,7.19,7.26,9200,0
2015-09-01,7.16,7.16,6.55,6.71,25100,0
2015-09-02,6.94,6.94,6.27,6.81,48400,0
2015-09-03,6.82,7.18,6.69,7.03,6200,0
2015-09-04,6.7,7.11,6.63,7.01,10200,0
2015-09-08,7.09,7.22,6.82,6.99,8000,0
2015-09-09,6.88,7.19,6.6,7.16,11300,0
2015-09-10,7,7.1,7,7.06,2302,0
2015-09-11,7,7.2,6.91,6.94,10900,0
2015-09-14,6.93,7.17,6.6,6.74,14000,0
2015-09-15,6.59,6.89,6.52,6.59,12200,0
2015-09-16,7.1,7.1,6.53,6.53,6900,0
2015-09-17,6.79,6.79,6.61,6.7227,6071,0
2015-09-18,6.87,6.95,6.57,6.95,5500,0
2015-09-21,6.65,6.92,6.65,6.72,5100,0
2015-09-22,6.56,6.69,6.52,6.52,13800,0
2015-09-23,6.47,6.55,6.01,6.17,26091,0
2015-09-24,6.25,6.45,6.08,6.17,9002,0
2015-09-25,6.42,6.5,6.25,6.27,10600,0
2015-09-28,6.26,6.49,5.9607,6.16,17888,0
2015-09-29,6.03,6.23,6,6.15,4200,0
2015-09-30,6.27,6.45,5.95,5.95,13400,0
2015-10-01,6.25,6.32,6.03,6.06,6700,0
2015-10-02,6.41,6.5,6.13,6.13,9200,0
2015-10-05,6.52,6.52,6.37,6.4,1486,0
2015-10-06,6.35,6.59,6.21,6.3,8400,0
2015-10-07,6.39,6.59,6.39,6.4,1700,0
2015-10-08,6.35,6.65,6.3,6.32,3400,0
2015-10-09,6.35,6.49,6.35,6.38,700,0
2015-10-12,6.55,6.64,6.375,6.38,3557,0
2015-10-13,6.35,6.62,6.35,6.5,3900,0
2015-10-14,6.45,6.46,6.43,6.43,400,0
2015-10-15,6.45,6.64,6.43,6.63,5900,0
2015-10-16,6.63,6.65,6.6,6.65,2000,0
2015-10-19,6.41,6.8935,6.41,6.8,11159,0
2015-10-20,6.98,6.98,6.77,6.8,4000,0
2015-10-21,6.8,6.87,6.67,6.78,2700,0
2015-10-22,6.7,6.95,6.5,6.8,12300,0
2015-10-23,7.04,7.3,6.8,6.88,6600,0
2015-10-26,6.93,7.75,6.93,7.4,6700,0
2015-10-27,7.12,7.23,7.1,7.1,1000,0
2015-10-28,7.06,7.1,7,7.01,5200,0
2015-10-29,7.2,7.23,7,7.23,3100,0
2015-10-30,6.9,6.9,6.9,6.9,300,0
2015-11-02,6.97,7.0416,6.69,6.8,9339,0
2015-11-03,6.55,6.96,6.3,6.53,8900,0
2015-11-04,6.62,6.98,6.62,6.97,992,0
2015-11-05,6.85,6.85,6.73,6.73,900,0
2015-11-06,6.95,6.95,6.6,6.75,3900,0
2015-11-09,6.792,6.93,6.512,6.6703,4590,0
2015-11-10,6.45,6.73,6.42,6.5,4100,0
2015-11-11,6.59,6.99,6.59,6.9,2300,0
2015-11-12,6.72,6.89,6.61,6.75,2700,0
2015-11-13,7.5,7.8,7.35,7.4,29800,0
2015-11-16,7.5,7.63,7.4,7.5,8200,0
2015-11-17,7.67,7.68,7.41,7.41,6500,0
2015-11-18,7.7,7.73,7.41,7.41,5300,0
2015-11-19,7.43,7.65,7.41,7.5,2200,0
2015-11-23,7.4,7.6,7.4,7.42,3700,0
2015-11-24,7.51,7.51,7.4,7.47,4000,0
2015-11-25,7.47,7.6,7.43,7.47,9400,0
2015-11-27,7.59,7.59,7.46,7.46,1400,0
2015-11-30,7.46,7.6,7.36,7.6,9500,0
2015-12-01,7.58,7.58,7.4585,7.4585,581,0
2015-12-02,7.46,7.46,7.38,7.38,1056,0
2015-12-03,7.3801,7.3801,7.38,7.38,408,0
2015-12-04,7.4,7.56,7.38,7.44,9400,0
2015-12-07,7.48,7.56,7.38,7.38,2400,0
2015-12-08,7.35,7.706,7.35,7.453,13222,0
2015-12-09,7.59,7.59,7.38,7.38,4100,0
2015-12-10,7.58,7.59,7.3,7.44,11000,0
2015-12-11,7.44,7.44,7.36,7.36,500,0
2015-12-14,7.38,7.38,7.32,7.32,1816,0
2015-12-15,7.38,7.54,7.32,7.34,4900,0
2015-12-16,7.54,7.54,7.54,7.54,1100,0
2015-12-17,7.53,7.54,7.35,7.54,2200,0
2015-12-18,7.43,7.54,7.43,7.54,1300,0
2015-12-21,7.34,7.41,7.33,7.34,9400,0
2015-12-22,7.41,7.6,7.38,7.6,4698,0
2015-12-23,7.59,7.6,7.46,7.55,3400,0
2015-12-28,7.46,7.46,7.44,7.4431,889,0
2015-12-29,7.5899,7.5899,7.3301,7.3301,3789,0
2015-12-30,7.5999,7.5999,7.53,7.54,1006,0
2016-01-04,7.43,7.43,7.43,7.43,2090,0
2016-01-05,7.437,7.5296,7.437,7.4401,2456,0
2016-01-06,7.75,8.29,7.5445,8.084,21849,0
2016-01-07,8.1,8.1,7.7701,7.8301,6127,0
2016-01-08,8.0084,8.0307,7.82,7.89,9111,0
2016-01-11,7.62,7.93,7.6,7.7852,4771,0
2016-01-12,7.88,7.88,7.88,7.88,100,0
2016-01-13,7.7101,7.88,7.7,7.7422,6268,0
2016-01-14,7.85,7.85,7.6,7.8,3284,0
2016-01-15,7.6,7.79,7.5,7.78,6072,0
2016-01-19,7.8,7.8,7.51,7.51,4400,0
2016-01-20,7.66,7.66,6.951,7.21,10350,0
2016-01-21,7.51,7.6999,7.35,7.62,3100,0
2016-01-22,7.7699,7.7699,7.24,7.49,4100,0
2016-01-25,7.4896,7.651,7.46,7.46,970,0
2016-01-26,7.24,7.524,7.24,7.524,1600,0
2016-01-27,7.52,7.66,7.52,7.66,210,0
2016-01-28,7.76,8.1,7.58,7.74,5688,0
2016-01-29,5.95,6.24,5.6,6.08,179583,0
2016-02-01,7.09,7.09,6.005,6.3094,25217,0
2016-02-02,6.25,6.46,6.07,6.15,30332,0
2016-02-03,6.64,6.94,6.13,6.35,35740,0
2016-02-04,6.5,6.5,6.16,6.2,30750,0
2016-02-05,6.37,6.98,6.0936,6.17,43110,0
2016-02-08,6.17,6.17,6,6,14950,0
2016-02-09,6.15,6.3,6.15,6.3,12929,0
2016-02-10,6.3083,6.3083,6.0631,6.22,22650,0
2016-02-11,6,6.3,5.8,6.05,21938,0
2016-02-12,5.94,6,5.85,5.9,7402,0
2016-02-16,6.01,6.25,5.951,6.2,5442,0
2016-02-17,6.25,6.25,6.0101,6.19,2494,0
2016-02-18,6.16,6.22,6.05,6.1,4925,0
2016-02-19,6.12,6.16,6.05,6.06,2646,0
2016-02-22,6.06,6.2,6.05,6.076,5448,0
2016-02-23,6.105,6.128,6,6,16069,0
2016-02-24,6,6.0261,5.8501,5.855,4840,0
2016-02-25,6,6,5.8,5.97,8300,0
2016-02-26,5.92,5.95,5.8,5.88,3897,0
2016-02-29,5.85,5.99,5.85,5.95,4132,0
2016-03-01,5.9451,6,5.9451,6,12226,0
2016-03-02,5.9999,6,5.92,6,20581,0
2016-03-03,6.1,6.2,5.98,5.98,6195,0
2016-03-04,6.1438,6.247,6.1438,6.19,25971,0
2016-03-07,6.24,6.25,6.06,6.1,1924,0
2016-03-08,6.06,6.1,6.06,6.064,3025,0
2016-03-09,6.08,6.1999,6.06,6.1101,1222,0
2016-03-10,6.1,6.2354,6.1,6.2354,14408,0
2016-03-11,6.09,6.3399,6.09,6.32,13510,0
2016-03-14,6.21,6.3992,6.11,6.29,2297,0
2016-03-15,6.2,6.47,6.2,6.31,30249,0
2016-03-16,6.38,6.499,6.3121,6.49,7364,0
2016-03-17,6.11,6.81,6.11,6.67,8437,0
2016-03-18,6.746,6.9899,6.7396,6.91,15929,0
2016-03-21,6.7,6.7,6.35,6.53,11684,0
2016-03-22,6.4959,6.6,6.4959,6.5,4582,0
2016-03-23,6.51,6.6399,6.51,6.5333,1243,0
2016-03-24,6.5,6.71,6.5,6.53,2259,0
2016-03-28,6.634,6.634,6.5526,6.5526,536,0
2016-03-29,6.84,6.95,6.8,6.86,1607,0
2016-03-30,6.99,6.99,6.89,6.9499,1469,0
2016-03-31,6.8856,6.95,6.79,6.85,2915,0
2016-04-01,6.737,6.737,6.55,6.55,212,0
2016-04-04,6.7,6.7,6.7,6.7,221,0
2016-04-05,6.9,6.9315,6.9,6.9,1578,0
2016-04-06,6.75,6.75,6.75,6.75,200,0
2016-04-07,6.95,6.95,6.71,6.71,4787,0
2016-04-08,6.62,6.62,6.5,6.5,12486,0
2016-04-11,6.7298,6.7298,6.6975,6.6975,755,0
2016-04-12,6.51,6.64,6.5,6.5,2625,0
2016-04-13,6.8758,6.978,6.55,6.55,2705,0
2016-04-14,6.73,6.867,6.5725,6.61,5485,0
2016-04-15,6.75,6.91,6.62,6.62,1730,0
2016-04-18,6.634,6.7899,6.634,6.72,4453,0
2016-04-19,6.8,6.8,6.64,6.73,2775,0
2016-04-20,6.72,6.72,6.6,6.72,2894,0
2016-04-21,6.7665,6.8,6.6217,6.746,6062,0
2016-04-22,6.788,6.8,6.6831,6.74,3453,0
2016-04-25,6.8,6.8,6.5601,6.725,1265,0
2016-04-26,6.6231,6.92,6.6231,6.8505,7881,0
2016-04-27,6.98,6.9999,6.78,6.95,5750,0
2016-04-28,6.95,6.98,6.78,6.98,712,0
2016-04-29,6.99,6.99,6.7,6.756,5040,0
2016-05-02,6.86,6.86,6.65,6.66,5715,0
2016-05-03,6.66,6.66,6.52,6.55,2944,0
2016-05-04,6.5501,6.8399,6.13,6.13,30976,0
2016-05-05,6.2,6.28,5.62,6.06,11000,0
2016-05-06,6.12,6.49,5.93,6.49,8686,0
2016-05-09,6.47,6.96,6.47,6.93,8713,0
2016-05-10,6.95,6.95,6.7264,6.79,7600,0
2016-05-11,6.95,6.95,6.7,6.71,11322,0
2016-05-12,6.4,6.9099,6.01,6.15,38051,0
2016-05-13,6.2208,6.23,6.15,6.2165,7700,0
2016-05-16,6.2399,6.47,6.2399,6.405,7599,0
2016-05-17,6.5,6.8,6.5,6.7,6419,0
2016-05-18,6.8,7.3812,6.8,7.1,14461,0
2016-05-19,7.16,7.21,6.59,6.76,22160,0
2016-05-20,6.91,6.91,6.91,6.91,100,0
2016-05-23,6.71,6.96,6.6027,6.6701,6977,0
2016-05-24,6.7001,6.93,6.7,6.82,5502,0
2016-05-25,6.92,6.92,6.7,6.7553,7823,0
2016-05-26,6.92,6.92,6.88,6.88,861,0
2016-05-27,6.81,6.9,6.6952,6.78,2208,0
2016-05-31,6.88,6.93,6.75,6.77,3215,0
2016-06-01,6.65,6.65,6.46,6.61,5250,0
2016-06-02,6.41,6.41,6.41,6.41,101,0
2016-06-03,6.49,6.84,6.49,6.83,3400,0
2016-06-06,6.8299,6.8299,6.665,6.7501,2333,0
2016-06-07,6.75,6.75,6.72,6.72,2047,0
2016-06-08,6.7206,6.82,6.5898,6.8,2979,0
2016-06-09,6.81,6.81,6.6184,6.81,1050,0
2016-06-10,6.75,6.92,6.75,6.92,4100,0
2016-06-13,6.86,6.9,6.63,6.8,3400,0
2016-06-14,6.86,6.96,6.86,6.93,3436,0
2016-06-15,6.9754,6.9754,6.8711,6.96,1279,0
2016-06-16,6.84,6.84,6.79,6.83,1004,0
2016-06-17,6.65,6.833,6.65,6.67,4967,0
2016-06-20,6.65,7.05,6.65,7.04,1633,0
2016-06-21,7.02,7.02,7.02,7.02,100,0
2016-06-22,7.06,7.06,7,7,1097,0
2016-06-23,7.1,7.227,7.0199,7.1,9534,0
2016-06-24,6.96,7.18,6.9174,7.18,5785,0
2016-06-27,7.15,7.23,6.9816,7.23,2443,0
2016-06-28,7.0519,7.0901,7.0519,7.0901,293,0
2016-06-29,7.2,7.24,7.16,7.22,5997,0
2016-06-30,7.1083,7.23,7.01,7.1209,5741,0
2016-07-01,6.95,6.97,6.6001,6.6001,10802,0
2016-07-05,6.6,6.662,6.55,6.662,6933,0
2016-07-06,6.6,6.6204,6.57,6.59,5668,0
2016-07-07,6.55,6.58,6.47,6.47,2739,0
2016-07-08,6.53,6.79,6.463,6.75,4790,0
2016-07-11,7.1339,7.162,6.806,6.9,5414,0
2016-07-12,7.06,7.06,6.9501,7,3070,0
2016-07-13,6.9656,7,6.71,6.84,2512,0
2016-07-14,6.83,6.9,6.7601,6.7601,2090,0
2016-07-15,6.76,6.848,6.76,6.848,742,0
2016-07-18,6.955,7,6.86,6.893,2197,0
2016-07-19,6.92,6.96,6.92,6.94,1540,0
2016-07-20,6.97,6.97,6.97,6.97,190,0
2016-07-21,6.87,6.88,6.65,6.72,5688,0
2016-07-22,6.75,6.8005,6.75,6.8005,870,0
2016-07-25,6.76,6.8845,6.76,6.8845,1500,0
2016-07-26,6.928,7.02,6.78,6.78,3270,0
2016-07-27,6.9,7.06,6.9,7.04,300,0
2016-07-28,6.96,6.9899,6.86,6.86,1772,0
2016-07-29,7.06,7.06,7.02,7.02,300,0
2016-08-01,7,7,6.9,6.94,4415,0
2016-08-02,7.03,7.06,6.9917,7.06,4798,0
2016-08-03,6.96,7.2499,6.96,7.195,5150,0
2016-08-04,7.21,7.32,7.21,7.2687,11200,0
2016-08-05,7.32,7.7368,7.32,7.65,21364,0
2016-08-08,7.75,7.9899,7.75,7.8317,7646,0
2016-08-09,7.94,8,7.74,7.99,11960,0
2016-08-10,7.992,8,7.95,7.95,5212,0
2016-08-11,8,8.14,7.96,8,3446,0
2016-08-12,7.47,7.6,7.1,7.5394,11863,0
2016-08-15,7.46,7.63,7.3,7.4,24815,0
2016-08-16,7.32,7.37,7.2388,7.33,5912,0
2016-08-17,7.46,7.46,7.3,7.305,3483,0
2016-08-18,7.3,7.3,7.15,7.25,3625,0
2016-08-19,7.23,7.23,7.205,7.205,301,0
2016-08-22,7.17,7.3,7.1,7.2,4963,0
2016-08-23,7.31,7.31,7.245,7.245,5083,0
2016-08-24,7.27,7.3,7.2,7.2,4607,0
2016-08-25,7.32,7.32,7.2,7.2899,5730,0
2016-08-26,7.27,7.27,7.27,7.27,482,0
2016-08-29,7.29,7.31,7.17,7.18,10060,0
2016-08-30,7.231,7.27,7.15,7.15,6781,0
2016-08-31,7.1611,7.1899,7.09,7.09,14054,0
2016-09-01,7.16,7.28,7.154,7.28,10699,0
2016-09-02,7.24,7.26,7.2036,7.26,6026,0
2016-09-06,7.2,7.24,7.07,7.07,13284,0
2016-09-07,7.23,7.32,7.1,7.12,4826,0
2016-09-08,7.16,7.31,7.11,7.31,4358,0
2016-09-09,7.28,7.36,7.2542,7.287,5399,0
2016-09-12,7.22,7.28,7.13,7.18,1950,0
2016-09-13,7.19,7.4,7.19,7.25,1300,0
2016-09-14,7.1201,7.44,7.1201,7.3,2370,0
2016-09-15,7.3793,7.46,7.23,7.3,2500,0
2016-09-16,7.29,7.5,7.2601,7.5,10195,0
2016-09-19,7.48,7.9,7.4501,7.8301,16521,0
2016-09-20,7.93,8.1,7.5999,7.9,31652,0
2016-09-21,7.9,8.12,7.7795,8.12,3574,0
2016-09-22,7.99,8.165,7.8539,8.15,4488,0
2016-09-23,8.12,8.219,7.482,8.12,20993,0
2016-09-26,8.19,8.22,7.99,8.21,3244,0
2016-09-27,8.13,8.24,8.11,8.11,5317,0
2016-09-28,8.07,8.21,7.95,8.21,5307,0
2016-09-29,8.07,8.07,7.93,7.93,1547,0
2016-09-30,7.93,7.965,7.73,7.73,2200,0
2016-10-03,7.7404,7.99,7.6603,7.6603,2483,0
2016-10-04,7.67,7.74,7.52,7.74,3073,0
2016-10-05,7.74,7.74,7.6504,7.6504,400,0
2016-10-06,7.65,7.75,7.52,7.52,7242,0
2016-10-07,7.6783,7.73,7.52,7.52,1965,0
2016-10-10,7.53,7.76,7.53,7.55,1740,0
2016-10-11,7.79,7.8,7.76,7.8,8291,0
2016-10-12,7.79,7.91,7.7786,7.91,2652,0
2016-10-13,7.96,7.96,7.96,7.96,307,0
2016-10-14,7.7817,7.7817,7.7817,7.7817,200,0
2016-10-17,7.7801,7.7801,7.7801,7.7801,1031,0
2016-10-18,7,7.01,5.76,6.6501,102606,0
2016-10-19,6.73,6.73,6.06,6.25,39584,0
2016-10-20,6.2,6.326,5.9111,6.13,20036,0
2016-10-21,6.23,6.23,5.9,6,16752,0
2016-10-24,5.81,6,5.81,5.84,39397,0
2016-10-25,5.97,5.97,5.5,5.7396,41447,0
2016-10-26,5.83,6.089,5.8214,5.85,10880,0
2016-10-27,6.02,6.02,5.6,5.63,24771,0
2016-10-28,5.801,5.86,5.6,5.6264,11524,0
2016-10-31,5.63,5.65,5.59,5.59,7983,0
2016-11-01,5.55,5.6,5.29,5.55,28703,0
2016-11-02,5.6,5.66,5.16,5.16,40114,0
2016-11-03,5.25,5.25,5.01,5.04,28546,0
2016-11-04,5.1,5.8,5.1,5.14,35575,0
2016-11-07,5.16,5.2,4.99,5.07,35452,0
2016-11-08,5.13,5.28,5.05,5.11,34763,0
2016-11-09,5.12,5.49,5.0544,5.31,16494,0
2016-11-10,5.11,5.82,5.1,5.2,31958,0
2016-11-11,5.1,5.39,5.02,5.16,31666,0
2016-11-14,5.21,5.4913,5,5.06,23899,0
2016-11-15,5.11,5.2411,5.08,5.08,6684,0
2016-11-16,5.105,5.105,4.76,4.9,38153,0
2016-11-17,5.09,5.09,4.9841,5.06,1108,0
2016-11-18,5.01,5.32,5.01,5.2,3808,0
2016-11-21,5.23,5.6828,5.23,5.45,11252,0
2016-11-22,5.65,5.7736,5.43,5.46,16195,0
2016-11-23,5.45,5.66,5.45,5.66,13347,0
2016-11-25,5.66,5.66,5.35,5.35,5073,0
2016-11-28,5.45,5.6845,5.45,5.65,7407,0
2016-11-29,5.57,5.6835,5.28,5.5,27707,0
2016-11-30,5.38,5.7,5.335,5.36,10049,0
2016-12-01,5.48,6.49,5.34,6.44,53107,0
2016-12-02,6.06,6.49,5.75,6.3,20211,0
2016-12-05,6.3,6.46,5.8269,6.3,11195,0
2016-12-06,6.3,6.3,6.1477,6.15,6929,0
2016-12-07,6.26,6.3,6.01,6.01,13658,0
2016-12-08,6.08,6.3,6.0501,6.06,6165,0
2016-12-09,6.12,6.3,6.097,6.27,2190,0
2016-12-12,6.28,6.29,6.02,6.27,4685,0
2016-12-13,6.26,6.27,6.16,6.26,1994,0
2016-12-14,6.29,6.29,6.09,6.27,1490,0
2016-12-15,6.25,6.3,5.803,6.25,27597,0
2016-12-16,6.14,6.25,5.95,5.95,21687,0
2016-12-19,6,6.25,5.999,6.14,2011,0
2016-12-20,6.0412,6.12,5.965,6.11,2987,0
2016-12-21,5.9597,6.11,5.9597,6.11,279,0
2016-12-22,5.99,6,5.9,6,3824,0
2016-12-23,6.11,6.11,6.09,6.11,891,0
2016-12-27,5.955,6.25,5.955,6.18,5211,0
2016-12-28,6.11,6.19,6.02,6.05,2530,0
2016-12-29,6.13,6.13,5.87,5.99,1167,0
2016-12-30,5.99,6,5.88,5.95,2184,0
2017-01-03,5.9,5.95,5.9,5.95,4721,0
2017-01-04,5.99,5.99,5.87,5.92,647,0
2017-01-05,5.81,5.895,5.81,5.895,2567,0
2017-01-06,5.8462,6,5.8462,6,10627,0
2017-01-09,5.9125,6.14,5.9125,6.1,3259,0
2017-01-10,6,6.1,6,6.085,1627,0
2017-01-11,6.1,6.14,5.8913,6.01,6349,0
2017-01-12,5.97,6.1,5.97,6.1,1955,0
2017-01-13,6.0112,6.1,5.978,6.05,2884,0
2017-01-17,5.975,6,5.9401,6,4209,0
2017-01-18,5.997,6.0816,5.997,6.05,17541,0
2017-01-19,6,6,5.81,5.81,3308,0
2017-01-20,5.9,6.05,5.89,6.05,1666,0
2017-01-23,5.91,6,5.82,5.82,4113,0
2017-01-24,6,6,5.83,5.8388,1060,0
2017-01-25,5.86,5.98,5.86,5.98,2270,0
2017-01-26,5.832,6,5.8,5.94,2429,0
2017-01-27,5.91,6,5.9,5.9,3980,0
2017-01-30,5.94,5.94,5.82,5.92,500,0
2017-02-01,5.85,5.89,5.8,5.89,610,0
2017-02-02,5.79,5.79,5.7266,5.73,2600,0
2017-02-03,5.7,5.89,5.7,5.72,3774,0
2017-02-06,5.7,5.86,5.5,5.85,2008,0
2017-02-07,5.6,5.84,5.6,5.83,600,0
2017-02-09,5.6112,5.84,5.6112,5.84,2877,0
2017-02-10,5.695,5.84,5.58,5.84,5023,0
2017-02-13,5.69,5.83,5.65,5.83,6301,0
2017-02-14,5.82,5.83,5.6918,5.76,2212,0
2017-02-15,5.695,5.83,5.695,5.72,3400,0
2017-02-16,5.7535,5.83,5.5825,5.72,5469,0
2017-02-17,5.6,5.83,5.52,5.52,3402,0
2017-02-21,5.55,5.83,5.52,5.62,3618,0
2017-02-22,5.83,5.83,5.6,5.6,3208,0
2017-02-23,5.56,5.82,5.46,5.82,8528,0
2017-02-24,5.66,5.81,5.4,5.72,8669,0
2017-02-27,5.51,5.83,5.51,5.79,3561,0
2017-02-28,5.6,5.83,5.5,5.61,3538,0
2017-03-01,5.77,5.8,5.5664,5.7,4020,0
2017-03-02,5.66,5.8,5.6,5.8,2200,0
2017-03-03,5.74,5.8,5.69,5.8,3914,0
2017-03-06,5.84,5.84,5.6074,5.78,5083,0
2017-03-07,5.7729,5.7999,5.32,5.4695,14318,0
2017-03-08,5.4,5.47,5,5.29,13958,0
2017-03-09,5.3,5.3501,5.2765,5.35,4134,0
2017-03-10,5.383,5.47,5.18,5.36,6608,0
2017-03-13,5.4608,5.4608,5.31,5.45,5427,0
2017-03-14,5.41,5.47,5.41,5.42,3518,0
2017-03-15,5.5,5.51,5.4999,5.51,1305,0
2017-03-16,5.7289,5.7289,5.659,5.67,1777,0
2017-03-17,5.61,5.79,5.53,5.6,2490,0
2017-03-20,5.61,5.7357,5.519,5.519,1351,0
2017-03-21,5.666,5.735,5.624,5.624,2978,0
2017-03-22,5.66,5.665,5.66,5.665,788,0
2017-03-23,5.511,5.54,5.5,5.53,2424,0
2017-03-24,5.6562,5.6562,5.6562,5.6562,300,0
2017-03-27,5.69,5.69,5.6133,5.67,3226,0
2017-03-28,5.67,5.67,5.53,5.53,7391,0
2017-03-29,5.55,5.55,5.276,5.53,10104,0
2017-03-30,5.35,5.62,5.35,5.43,13788,0
2017-03-31,5.53,5.53,5.53,5.53,241,0
2017-04-03,5.45,5.45,5.45,5.45,587,0
2017-04-04,5.4,5.49,5.31,5.39,11920,0
2017-04-05,5.5,5.6,5.29,5.3044,12435,0
2017-04-06,5.31,5.45,5.3,5.33,3001,0
2017-04-07,5.3597,5.425,5.3597,5.425,790,0
2017-04-10,5.2401,5.32,5.2401,5.32,2900,0
2017-04-11,5.31,5.31,5.26,5.26,409,0
2017-04-12,5.34,5.35,5.26,5.35,1336,0
2017-04-13,5.31,5.35,5.31,5.35,625,0
2017-04-17,5.38,5.4,5.38,5.4,338,0
2017-04-18,5.31,5.31,5.31,5.31,101,0
2017-04-20,5.3182,5.46,5.3182,5.45,2486,0
2017-04-21,5.49,5.49,5.49,5.49,266,0
2017-04-24,5.358,5.49,5.31,5.35,14990,0
2017-04-25,5.3612,5.43,5.34,5.41,2803,0
2017-04-26,5.45,5.5253,5.32,5.5253,8027,0
2017-04-27,5.508,5.67,5.38,5.55,16288,0
2017-04-28,5.32,5.44,5.32,5.44,7395,0
2017-05-01,5.37,5.48,5.32,5.38,6541,0
2017-05-02,5.47,5.65,5.46,5.5,10890,0
2017-05-03,5.5297,5.55,5.4,5.45,767,0
2017-05-04,5.53,5.68,5.53,5.5876,5142,0
2017-05-05,5.64,5.64,5.38,5.45,12759,0
2017-05-08,5.5366,5.65,5.39,5.48,7667,0
2017-05-09,5.41,5.69,5.41,5.53,10284,0
2017-05-10,5.48,5.5,5.4546,5.4546,4200,0
2017-05-11,5.4346,5.49,5.4346,5.49,1305,0
2017-05-12,5.75,6.24,5.55,6.12,42148,0
2017-05-15,6.3,6.5,6.3,6.44,17488,0
2017-05-16,6.29,6.499,6.01,6.02,14930,0
2017-05-17,6.37,6.37,5.63,5.63,2969,0
2017-05-18,6.15,6.16,5.875,6.09,1731,0
2017-05-19,6.2,6.2,5.89,6.01,4233,0
2017-05-22,6.01,6.19,5.79,6.02,8060,0
2017-05-23,6,6.17,5.92,6.1264,5585,0
2017-05-24,6.1,6.2,5.91,6.01,4572,0
2017-05-25,6.06,6.14,5.962,6.14,8973,0
2017-05-26,6.1301,6.2,6.0001,6.18,6958,0
2017-05-30,6.16,6.19,6.09,6.16,5292,0
2017-05-31,6.0832,6.33,6.0832,6.18,1715,0
2017-06-01,6.33,6.33,6.02,6.17,4155,0
2017-06-02,6.3,6.3,6.1849,6.26,1981,0
2017-06-05,6.02,6.33,6.02,6.255,3152,0
2017-06-06,6.34,6.34,6.17,6.17,3203,0
2017-06-07,6.34,6.34,6.19,6.24,2828,0
2017-06-08,6.18,6.225,6.1302,6.16,3080,0
2017-06-09,6.13,6.3,6.13,6.17,3805,0
2017-06-12,6.15,6.31,6.15,6.15,6778,0
2017-06-13,6.2383,6.2383,6.122,6.122,982,0
2017-06-14,6.2899,6.2899,6.2899,6.2899,924,0
2017-06-15,6.13,6.4,6.13,6.18,8762,0
2017-06-16,6.15,6.368,6.15,6.16,7503,0
2017-06-19,6.2835,6.4275,6.2393,6.345,2617,0
2017-06-21,6.2676,6.39,6.2676,6.38,3852,0
2017-06-22,6.49,6.5,6.49,6.5,811,0
2017-06-23,6.46,6.85,6.4,6.85,16687,0
2017-06-26,6.65,7,6.36,6.99,17267,0
2017-06-27,6.76,7.05,6.52,7.05,42473,0
2017-06-28,7.03,7.6,7.03,7.5,6240,0
2017-06-29,7.33,7.5,7.25,7.4,49549,0
2017-06-30,7.11,7.43,7.11,7.33,4205,0
2017-07-03,7.24,7.31,7.15,7.15,1688,0
2017-07-05,7.08,7.33,7.05,7.3,5086,0
2017-07-06,7.1,7.1,7.1,7.1,231,0
2017-07-07,7.1,7.1,6.94,7.02,5616,0
2017-07-10,7.1312,7.2261,6.92,7.05,3885,0
2017-07-11,6.9,7.1,6.81,7.1,3957,0
2017-07-12,6.9906,6.9908,6.91,6.97,1975,0
2017-07-13,6.995,7.07,6.71,6.83,7184,0
2017-07-14,6.75,6.9,6.55,6.56,15389,0
2017-07-17,6.56,6.77,6.54,6.61,8747,0
2017-07-18,6.83,6.83,6.537,6.537,616,0
2017-07-19,6.56,6.75,6.56,6.72,1664,0
2017-07-20,6.65,6.72,6.5601,6.57,3397,0
2017-07-21,6.56,6.6,6.56,6.56,1586,0
2017-07-24,6.61,6.69,6.61,6.67,3598,0
2017-07-25,6.67,7.48,6.55,6.7193,18910,0
2017-07-26,6.7,6.85,6.619,6.8,2715,0
2017-07-27,6.6059,6.79,6.56,6.75,2743,0
2017-07-28,6.57,7.0051,6.101,6.62,11281,0
2017-07-31,6.75,6.8549,6.7108,6.8549,5475,0
2017-08-01,6.9,6.9,6.398,6.81,2703,0
2017-08-02,6.9,6.99,6.82,6.82,5317,0
2017-08-03,6.9603,7.44,6.82,7.25,7124,0
2017-08-04,7.11,7.25,7.1,7.21,4241,0
2017-08-07,7.48,7.48,7.2458,7.41,11713,0
2017-08-08,7.37,7.4186,7.31,7.4,4562,0
2017-08-09,7.45,7.45,7.2089,7.3694,9485,0
2017-08-10,7.41,7.74,7.4041,7.69,4010,0
2017-08-11,7.55,7.6,7.5,7.564,4331,0
2017-08-14,7.65,7.7,7.4201,7.7,5403,0
2017-08-15,7.49,7.49,6.3149,7.1,39015,0
2017-08-16,7.05,7.05,6.5226,6.6,11826,0
2017-08-17,6.64,6.65,6.34,6.37,14347,0
2017-08-18,6.45,6.45,6.1,6.18,7800,0
2017-08-21,6.18,6.68,6,6,17287,0
2017-08-22,6.06,6.58,6,6,11589,0
2017-08-23,6.26,6.45,6,6.11,15728,0
2017-08-24,6.115,6.2999,6.0799,6.28,14234,0
2017-08-25,6.16,6.2736,5.955,6.225,24028,0
2017-08-28,6.25,6.3,5.905,5.98,29400,0
2017-08-29,5.91,6.1499,5.67,6.02,29962,0
2017-08-30,6.1,6.2,5.736,6.15,14736,0
2017-08-31,6.19,6.19,5.75,5.81,13993,0
2017-09-01,5.91,6.13,5.91,6.12,1512,0
2017-09-05,5.9263,6.11,5.65,5.85,20581,0
2017-09-06,5.77,5.85,5.58,5.59,20759,0
2017-09-07,5.55,5.86,5.55,5.86,10639,0
2017-09-08,5.8204,5.9,5.34,5.66,23983,0
2017-09-11,5.66,5.795,5.26,5.44,59132,0
2017-09-12,5.53,5.76,5.45,5.76,14862,0
2017-09-13,5.76,6.24,5.74,6.23,11791,0
2017-09-14,6.1039,6.29,6.1039,6.27,2138,0
2017-09-15,5.9,6.28,5.9,6.28,4902,0
2017-09-18,6.28,6.29,5.9501,6.25,3720,0
2017-09-19,6.12,6.39,6.1,6.13,3331,0
2017-09-20,6.25,6.25,6.23,6.25,421,0
2017-09-21,5.98,6.25,5.98,6.24,880,0
2017-09-22,6.1334,6.27,6.1334,6.25,3151,0
2017-09-25,6.08,6.24,6.06,6.24,4295,0
2017-09-26,6.24,6.37,6.1696,6.3,9382,0
2017-09-27,6.43,6.44,6.4,6.44,897,0
2017-09-28,6.43,7.22,6.4,6.53,17059,0
2017-09-29,6.78,6.85,6.351,6.5,7889,0
2017-10-02,6.5,7.05,6.5,6.74,5955,0
2017-10-03,6.75,7.2,6.7279,7.04,7954,0
2017-10-04,7.12,7.15,6.91,6.92,6167,0
2017-10-05,6.81,7,6.638,6.97,7124,0
2017-10-06,6.85,7.19,6.72,7,6357,0
2017-10-09,7,7.09,6.726,7,8572,0
2017-10-10,7.03,7.18,6.84,7.18,3133,0
2017-10-11,7.17,7.98,7.17,7.71,26841,0
2017-10-12,7.71,7.71,7.25,7.71,8442,0
2017-10-13,7.3722,7.7,7.26,7.39,4865,0
2017-10-16,7.3,7.6,7.25,7.6,8749,0
2017-10-17,7.46,7.66,7.2702,7.59,1648,0
2017-10-18,7.65,7.7,7.26,7.59,11120,0
2017-10-19,7.54,7.85,7.472,7.7999,9531,0
2017-10-20,7.7,7.7,7.58,7.7,8980,0
2017-10-23,7.69,7.69,7.4118,7.68,5058,0
2017-10-24,7.55,7.69,7.4676,7.6899,5723,0
2017-10-25,7.7,7.7,7.7,7.7,551,0
2017-10-26,7.7,7.7,7.65,7.6652,4293,0
2017-10-27,7.71,7.9,7.71,7.85,2865,0
2017-10-30,7.8519,7.97,7.62,7.62,11051,0
2017-10-31,7.745,7.98,7.6,7.9,6666,0
2017-11-01,7.85,7.98,7.85,7.9799,6036,0
2017-11-02,7.96,8.49,7.851,8.35,31829,0
2017-11-03,8.21,8.75,7.91,8.65,36987,0
2017-11-06,8.5615,8.58,8.2055,8.46,12287,0
2017-11-07,8.45,8.815,8.45,8.8,22294,0
2017-11-08,8.8,8.83,8.45,8.49,4319,0
2017-11-09,8.38,8.68,8.1,8.57,12142,0
2017-11-10,8.4,8.4,8.03,8.16,10208,0
