Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.02,2.1,2.02,2.1,12000,0
2005-02-28,2.03,2.03,2.03,2.03,1400,0
2005-03-01,1.95,1.95,1.91,1.91,2000,0
2005-03-02,1.95,2.05,1.93,1.99,31100,0
2005-03-03,2,2,1.99,2,7900,0
2005-03-04,2,2.1,2,2.04,5100,0
2005-03-07,2.01,2.01,2.01,2.01,5200,0
2005-03-08,1.99,1.99,1.98,1.98,1000,0
2005-03-09,1.98,1.98,1.98,1.98,800,0
2005-03-10,1.97,1.97,1.97,1.97,400,0
2005-03-11,1.96,1.96,1.9,1.9,8300,0
2005-03-14,2,2,1.91,1.91,9200,0
2005-03-16,1.97,1.97,1.9,1.9,2100,0
2005-03-17,1.95,1.95,1.89,1.89,17200,0
2005-03-18,1.99,2.03,1.99,2.03,11000,0
2005-03-21,2.01,2.05,1.95,2.02,13600,0
2005-03-22,2.02,2.02,2.02,2.02,1000,0
2005-03-23,2.01,2.01,2.01,2.01,500,0
2005-03-24,1.97,1.97,1.86,1.86,7000,0
2005-03-28,1.95,2,1.9,1.9,5200,0
2005-03-29,1.92,1.92,1.86,1.86,4800,0
2005-03-30,1.91,1.91,1.87,1.87,8200,0
2005-03-31,1.87,1.87,1.87,1.87,2500,0
2005-04-01,1.86,1.86,1.85,1.85,9000,0
2005-04-04,2.06,2.06,1.95,2,1100,0
2005-04-05,2.05,2.05,2.04,2.04,300,0
2005-04-06,1.97,2.06,1.97,2.06,1600,0
2005-04-07,2.01,2.01,2.01,2.01,500,0
2005-04-08,2,2.05,1.99,2.05,7800,0
2005-04-11,2,2,1.96,1.96,4000,0
2005-04-12,1.96,2,1.96,2,2200,0
2005-04-14,1.97,2,1.97,1.97,2800,0
2005-04-18,1.96,1.96,1.95,1.95,6200,0
2005-04-19,1.95,1.95,1.95,1.95,3600,0
2005-04-20,2,2,1.9,1.95,4100,0
2005-04-22,1.95,2,1.95,2,4000,0
2005-04-25,1.95,1.95,1.95,1.95,400,0
2005-04-26,2,2.05,2,2.05,14400,0
2005-04-27,2.02,2.06,2.02,2.03,9300,0
2005-04-28,2.07,2.09,2.07,2.09,2500,0
2005-04-29,2.06,2.06,2.06,2.06,1600,0
2005-05-02,2.01,2.01,2,2,5000,0
2005-05-03,1.95,1.95,1.85,1.85,21000,0
2005-05-04,1.95,1.95,1.8,1.9,18100,0
2005-05-05,1.95,1.95,1.95,1.95,1400,0
2005-05-06,1.89,1.95,1.89,1.95,1800,0
2005-05-09,1.9,1.95,1.9,1.95,8300,0
2005-05-10,1.9,1.9,1.9,1.9,3100,0
2005-05-13,1.9,1.9,1.8,1.8,14000,0
2005-05-16,1.85,1.85,1.85,1.85,500,0
2005-05-17,1.8,1.8,1.8,1.8,500,0
2005-05-20,1.9,1.9,1.9,1.9,100,0
2005-05-23,1.89,1.89,1.89,1.89,3000,0
2005-05-24,1.9,1.95,1.9,1.95,5800,0
2005-05-25,1.92,1.92,1.92,1.92,1500,0
2005-05-26,2,2.03,2,2,2300,0
2005-05-31,1.9,1.9,1.9,1.9,500,0
2005-06-01,1.85,1.92,1.81,1.92,7200,0
2005-06-02,1.99,1.99,1.99,1.99,300,0
2005-06-06,1.85,1.87,1.75,1.77,16500,0
2005-06-07,1.7,1.8,1.7,1.72,62200,0
2005-06-08,1.67,1.69,1.65,1.69,3100,0
2005-06-09,1.6,1.7,1.6,1.7,24100,0
2005-06-10,1.6,1.8,1.6,1.7,6700,0
2005-06-13,1.7,1.7,1.65,1.65,3800,0
2005-06-15,1.7,1.8,1.7,1.7,5500,0
2005-06-17,1.68,1.68,1.68,1.68,300,0
2005-06-20,1.55,1.6,1.55,1.55,18100,0
2005-06-21,1.55,1.55,1.52,1.55,39500,0
2005-06-23,1.7,1.85,1.67,1.85,7200,0
2005-06-24,1.9,2,1.9,2,2400,0
2005-06-27,2.1,2.1,1.91,2.05,10800,0
2005-06-28,2,2.05,1.98,2.05,6300,0
2005-06-29,2,2.01,2,2.01,7900,0
2005-06-30,2.04,2.1,2.02,2.1,16500,0
2005-07-01,2.03,2.03,2.03,2.03,800,0
2005-07-05,2.1,2.12,2.1,2.12,5500,0
2005-07-06,2.14,2.14,2.1,2.1,2900,0
2005-07-07,2.15,2.15,2.1,2.11,4800,0
2005-07-08,2.2,2.2,2.2,2.2,1500,0
2005-07-11,2.1,2.2,2.1,2.12,3500,0
2005-07-12,2.2,2.35,2.2,2.35,26000,0
2005-07-13,2.4,2.4,2.36,2.4,8400,0
2005-07-14,2.3,2.3,2.3,2.3,1000,0
2005-07-15,2.32,2.35,2.32,2.35,2200,0
2005-07-18,2.28,2.28,2.28,2.28,1100,0
2005-07-19,2.28,2.35,2.28,2.35,5200,0
2005-07-20,2.33,2.35,2.33,2.35,2100,0
2005-07-21,2.35,2.35,2.26,2.35,11000,0
2005-07-22,2.3,2.4,2.3,2.4,200,0
2005-07-25,2.35,2.35,2.3,2.35,5600,0
2005-07-26,2.43,2.45,2.43,2.45,12800,0
2005-07-27,2.45,2.45,2.45,2.45,5500,0
2005-07-28,3.5,5,3.5,4.94,541800,0
2005-07-29,4.85,5.95,4.5,5.85,532000,0
2005-08-01,5.9,6.2,5.3,5.8,331400,0
2005-08-02,5.8,5.88,5.4,5.55,104600,0
2005-08-03,5.59,5.65,5.22,5.5,89700,0
2005-08-04,5.52,5.6,5.25,5.59,65100,0
2005-08-05,5.55,6.6,5.55,6.6,242500,0
2005-08-08,6.82,6.87,5.71,5.85,216200,0
2005-08-09,5.9,6.25,5.87,5.87,63100,0
2005-08-10,5.98,6.05,5.25,5.46,97800,0
2005-08-11,5.35,5.5,4.7,5.3,171400,0
2005-08-12,5.3,5.3,4.95,5.28,41900,0
2005-08-15,5.23,6.2,5.23,6.15,140100,0
2005-08-16,6.05,6.15,5.73,5.8,78100,0
2005-08-17,5.7,5.7,5.35,5.47,54000,0
2005-08-18,5.42,5.8,5.4,5.8,60600,0
2005-08-19,5.7,5.7,5.4,5.65,32800,0
2005-08-22,5.55,5.96,5.45,5.88,31700,0
2005-08-23,5.9,6.4,5.9,6,121700,0
2005-08-24,5.9,5.92,5.25,5.36,59500,0
2005-08-25,5.4,5.64,5.27,5.27,30800,0
2005-08-26,5.28,5.28,5,5.15,29100,0
2005-08-29,5.18,5.18,4.71,4.86,57700,0
2005-08-30,4.88,4.9,4.75,4.8,58000,0
2005-08-31,4.72,4.78,4.56,4.74,38700,0
2005-09-01,4.75,5.05,4.75,4.89,21900,0
2005-09-02,4.8,4.85,4.69,4.7,11300,0
2005-09-06,4.6,4.84,4.6,4.84,15300,0
2005-09-07,4.76,5.65,4.76,5.49,81100,0
2005-09-08,5.5,5.53,5.35,5.5,50000,0
2005-09-09,5.45,5.5,5,5.25,45800,0
2005-09-12,5.35,5.49,5.35,5.4,2300,0
2005-09-13,5.5,5.6,5.45,5.6,12000,0
2005-09-14,5.57,5.6,5.47,5.57,8600,0
2005-09-15,5.55,5.6,5.55,5.6,3700,0
2005-09-16,5.65,5.9,5.55,5.85,11800,0
2005-09-19,5.95,5.96,5.7,5.85,14800,0
2005-09-20,5.95,6.05,5.9,5.9,17400,0
2005-09-21,5.85,5.85,5.65,5.65,13900,0
2005-09-22,5.6,5.6,5.5,5.6,6700,0
2005-09-23,5.59,5.65,5.59,5.65,1000,0
2005-09-26,5.65,5.65,5.6,5.6,700,0
2005-09-27,5.55,5.55,5.55,5.55,1600,0
2005-09-28,5.55,5.57,5.5,5.52,1600,0
2005-09-29,5.5,5.54,5.5,5.54,5200,0
2005-09-30,5.57,5.7,5.57,5.7,13200,0
2005-10-03,5.75,6.4,5.75,6.13,43900,0
2005-10-04,6.2,6.45,6.05,6.11,93900,0
2005-10-05,6.01,6.11,5.91,5.91,12700,0
2005-10-06,5.85,5.85,5.4,5.46,40800,0
2005-10-07,5.46,5.49,5.36,5.47,9600,0
2005-10-10,5.35,5.35,5.27,5.33,3800,0
2005-10-11,5.25,5.29,5.2,5.2,16800,0
2005-10-12,5.14,5.35,5.1,5.29,16900,0
2005-10-13,5.35,5.42,5.3,5.31,7200,0
2005-10-14,5.4,5.42,5.3,5.38,11600,0
2005-10-17,5.4,6.14,5.4,6.09,31200,0
2005-10-18,6,6.21,5.85,6.06,54400,0
2005-10-19,6.06,6.08,5.9,5.94,20100,0
2005-10-20,5.99,6,5.9,5.9,5300,0
2005-10-21,5.85,6.08,5.8,6.03,14800,0
2005-10-24,5.95,6.12,5.9,6.05,18500,0
2005-10-25,5.6,5.6,3.84,3.96,365700,0
2005-10-26,3.97,3.97,3.7,3.77,107500,0
2005-10-27,3.8,4.45,3.8,4.25,104400,0
2005-10-28,4.25,4.48,4.25,4.48,55900,0
2005-10-31,4.55,4.55,4.25,4.48,48800,0
2005-11-01,4.5,4.65,4.5,4.62,27300,0
2005-11-02,4.72,4.77,4.7,4.76,8600,0
2005-11-03,4.8,4.85,4.65,4.65,6900,0
2005-11-04,4.6,4.6,4.42,4.45,18000,0
2005-11-07,4.42,4.46,4.4,4.4,15100,0
2005-11-08,4.35,4.54,4.35,4.54,8000,0
2005-11-09,4.6,4.64,4.6,4.64,2500,0
2005-11-10,4.55,4.65,4.55,4.65,2700,0
2005-11-11,4.65,4.65,4.6,4.65,3100,0
2005-11-14,4.6,4.6,4.6,4.6,4300,0
2005-11-15,4.52,4.56,4.3,4.39,12800,0
2005-11-16,4.3,4.3,4.25,4.26,9800,0
2005-11-17,4.3,4.3,4.3,4.3,1500,0
2005-11-18,4.25,4.35,4.25,4.35,5100,0
2005-11-21,4.33,4.36,4.33,4.36,6300,0
2005-11-22,4.34,4.34,4.25,4.25,18400,0
2005-11-23,4.3,4.3,4.25,4.28,11600,0
2005-11-28,4.26,4.26,4.2,4.23,16200,0
2005-11-29,4.2,4.29,4.2,4.27,1200,0
2005-11-30,4.2,4.2,4.2,4.2,4600,0
2005-12-01,4.17,4.23,4.17,4.2,7800,0
2005-12-02,4.2,4.24,4.19,4.2,10300,0
2005-12-05,4.2,4.2,4.16,4.16,17600,0
2005-12-06,4.17,4.17,4.1,4.1,20800,0
2005-12-07,4.1,4.14,4.09,4.09,17200,0
2005-12-08,4.1,4.14,3.97,4.01,28200,0
2005-12-09,4.01,4.01,3.95,4.01,3600,0
2005-12-12,4.05,4.05,4.05,4.05,1200,0
2005-12-13,4,4,3.95,4,5200,0
2005-12-14,3.95,4.01,3.95,4.01,6500,0
2005-12-15,4.02,4.04,3.95,4,17600,0
2005-12-16,4.1,4.1,4.02,4.04,6000,0
2005-12-19,4.07,4.14,4.06,4.07,6600,0
2005-12-20,4.06,4.1,4.05,4.1,8200,0
2005-12-22,4.05,4.08,4.05,4.05,1900,0
2005-12-23,4.09,4.14,4.06,4.14,2700,0
2005-12-27,4.06,4.06,4.06,4.06,2300,0
2005-12-28,4.06,4.06,4.06,4.06,200,0
2005-12-29,4.06,4.22,4.06,4.22,31800,0
2005-12-30,4.12,4.24,4.11,4.24,4900,0
2006-01-03,4.06,4.1,4.05,4.05,4800,0
2006-01-04,4.1,4.15,4.1,4.13,2600,0
2006-01-05,4.07,4.1,4.07,4.1,2000,0
2006-01-06,4.11,4.11,4.06,4.07,2000,0
2006-01-09,4.12,4.12,4.12,4.12,2000,0
2006-01-10,4.08,4.08,4.05,4.05,900,0
2006-01-11,4,4.15,4,4.15,9400,0
2006-01-12,4.12,4.2,4.06,4.2,13400,0
2006-01-13,4.19,4.2,4.11,4.2,5000,0
2006-01-17,4.15,4.19,4.14,4.17,5700,0
2006-01-18,4.12,4.2,4.12,4.2,1500,0
2006-01-19,4.2,4.2,4.2,4.2,1600,0
2006-01-20,4.2,4.26,4.2,4.25,6200,0
2006-01-23,4.27,4.28,4.16,4.27,6700,0
2006-01-24,4.25,4.28,4.19,4.28,13000,0
2006-01-25,4.2,4.26,4.2,4.25,7200,0
2006-01-26,4.25,4.3,4.25,4.26,3100,0
2006-01-27,4.3,4.34,4.25,4.28,5600,0
2006-01-30,4.35,5,4.35,4.87,23200,0
2006-01-31,4.84,5.34,4.83,5.1,19200,0
2006-02-01,5.06,5.2,5.06,5.16,3200,0
2006-02-02,5,5.25,5,5.25,9800,0
2006-02-03,5.17,5.75,5.17,5.61,15300,0
2006-02-06,5.79,5.93,5.79,5.85,26200,0
2006-02-07,5.8,5.94,5.75,5.8,11600,0
2006-02-08,5.9,6,5.81,6,24900,0
2006-02-09,6,6.05,5.96,6,15700,0
2006-02-10,5.95,5.95,5.76,5.9,13300,0
2006-02-13,5.86,5.86,5.85,5.85,2000,0
2006-02-15,5.85,5.89,5.77,5.8,15300,0
2006-02-16,5.75,5.75,5.72,5.72,1400,0
2006-02-17,5.72,5.8,5.72,5.8,1600,0
2006-02-21,5.9,6.25,5.9,5.95,8000,0
2006-02-22,6.05,6.05,5.75,5.87,12400,0
2006-02-23,5.9,5.9,5.6,5.61,20400,0
2006-02-24,5.61,5.65,5.61,5.64,6200,0
2006-02-27,5.65,5.75,5.65,5.75,2000,0
2006-02-28,5.65,5.9,5.61,5.9,11000,0
2006-03-01,5.8,5.85,5.79,5.85,2500,0
2006-03-02,5.75,5.75,5.65,5.67,2700,0
2006-03-03,5.7,5.75,5.65,5.65,11600,0
2006-03-06,5.75,6.5,5.75,6.26,52400,0
2006-03-07,6.26,6.26,6.26,6.26,2100,0
2006-03-08,6.3,6.44,6.3,6.38,4500,0
2006-03-09,6.35,6.44,6.25,6.26,7700,0
2006-03-10,6.3,6.3,5.9,5.9,14900,0
2006-03-13,6,6.05,5.8,5.8,4000,0
2006-03-14,5.85,5.86,5.71,5.85,8500,0
2006-03-15,5.9,5.9,5.8,5.85,3000,0
2006-03-16,5.9,6,5.85,6,5500,0
2006-03-17,6.01,6.15,6,6.08,11000,0
2006-03-20,6.08,6.08,5.85,5.86,6600,0
2006-03-21,5.85,5.95,5.8,5.85,2500,0
2006-03-23,5.8,6.04,5.8,5.99,4700,0
2006-03-24,5.99,6.03,5.85,6.03,8000,0
2006-03-27,6,6,5.84,5.84,3000,0
2006-03-28,5.85,5.9,5.75,5.9,8400,0
2006-03-29,6,6.8,6,6.7,51700,0
2006-03-30,6.95,6.99,6.3,6.41,24700,0
2006-03-31,6.5,6.99,6.4,6.99,21100,0
2006-04-03,7.1,7.1,6.69,6.79,17200,0
2006-04-04,6.75,6.75,6.45,6.55,3400,0
2006-04-05,6.55,6.6,6.5,6.6,3800,0
2006-04-06,6.53,6.53,6.1,6.5,17500,0
2006-04-07,6.45,6.45,6.3,6.3,4400,0
2006-04-10,6.4,6.45,6.35,6.45,9200,0
2006-04-11,6.54,6.7,6.5,6.7,7200,0
2006-04-12,6.9,7.49,6.9,7.43,84700,0
2006-04-13,7.43,7.55,7.27,7.5,28100,0
2006-04-17,6.55,7.35,6.55,7.05,22000,0
2006-04-18,7.07,7.13,6.71,6.95,11800,0
2006-04-19,6.85,7,6.7,7,23300,0
2006-04-20,6.95,7,6.93,6.98,4900,0
2006-04-21,6.99,6.99,6.9,6.95,2600,0
2006-04-24,6.99,7.3,6.86,7.23,26100,0
2006-04-25,7.22,7.46,7.22,7.3,13900,0
2006-04-26,7.2,7.2,6.65,6.75,37500,0
2006-04-27,6.7,6.95,6.7,6.93,7300,0
2006-04-28,6.95,6.95,6.85,6.86,2900,0
2006-05-01,7.15,7.2,7,7.15,14700,0
2006-05-02,7.05,7.2,7,7.17,8800,0
2006-05-03,7.2,7.24,7.1,7.24,3800,0
2006-05-04,7.25,7.25,7.11,7.25,4800,0
2006-05-05,7.3,7.3,7.16,7.25,3800,0
2006-05-08,7.18,7.25,7.1,7.23,6100,0
2006-05-09,7.3,7.45,7.2,7.2,9800,0
2006-05-10,7.3,7.7,7.21,7.21,12300,0
2006-05-11,7.2,7.5,7.2,7.4,3400,0
2006-05-12,7.44,7.44,7,7.05,22900,0
2006-05-15,7,7,6.41,6.7,20200,0
2006-05-16,6.65,6.8,6.6,6.8,5700,0
2006-05-17,6.79,6.79,6.61,6.74,3000,0
2006-05-18,6.7,6.7,6.51,6.6,2900,0
2006-05-19,6.6,6.79,6.6,6.68,8700,0
2006-05-22,6.58,6.58,6.15,6.35,34400,0
2006-05-23,6.43,6.52,6.4,6.4,3900,0
2006-05-24,6.4,6.4,6.2,6.2,5300,0
2006-05-25,6.3,6.34,6.29,6.34,3100,0
2006-05-26,6.35,6.55,6.33,6.33,10800,0
2006-05-30,6.35,6.35,6.28,6.28,1700,0
2006-05-31,6.29,6.37,6.29,6.37,2200,0
2006-06-01,6.4,6.4,6.15,6.15,2500,0
2006-06-02,6.16,6.4,6.16,6.4,2800,0
2006-06-05,6.5,6.5,6.4,6.4,1700,0
2006-06-06,6.45,6.48,6.45,6.48,1100,0
2006-06-07,6.5,6.5,6.3,6.3,3400,0
2006-06-08,6.25,6.25,6.22,6.23,2600,0
2006-06-09,6.28,6.33,6.25,6.25,2800,0
2006-06-12,6.2,6.2,5.71,5.75,10300,0
2006-06-13,5.5,5.58,4.9,5.05,37800,0
2006-06-14,5,5,4.81,4.82,14000,0
2006-06-15,4.82,5.2,4.8,5.2,19600,0
2006-06-16,5.1,5.29,5.09,5.29,3200,0
2006-06-19,5.15,5.15,4.95,4.95,4100,0
2006-06-20,4.99,5.06,4.99,5.01,8200,0
2006-06-21,5.15,5.18,5.15,5.18,1800,0
2006-06-22,5.1,5.2,5.1,5.2,800,0
2006-06-23,5.17,5.17,5.17,5.17,300,0
2006-06-26,5.19,5.25,5.16,5.17,10100,0
2006-06-27,5.19,5.19,5.05,5.05,3100,0
2006-06-28,4.96,5,4.96,4.98,2100,0
2006-06-29,5.1,5.1,4.99,4.99,12300,0
2006-06-30,5.05,5.05,4.95,4.98,3600,0
2006-07-05,5.05,5.15,4.98,5.06,19700,0
2006-07-06,5,5.08,4.95,5.08,5000,0
2006-07-07,5.04,5.1,4.99,5.1,11400,0
2006-07-10,4.96,5.11,4.96,5.11,7900,0
2006-07-11,5.05,5.14,5.04,5.13,2100,0
2006-07-12,5.2,5.21,5.2,5.21,800,0
2006-07-13,5.15,5.3,5.15,5.2,2900,0
2006-07-14,5.1,5.25,5.04,5.25,8900,0
2006-07-17,5.34,5.34,5.34,5.34,600,0
2006-07-18,5.3,5.3,5.25,5.3,3300,0
2006-07-19,5.25,5.27,5.17,5.17,7100,0
2006-07-20,5.12,5.17,4.97,4.97,9100,0
2006-07-21,4.96,4.96,4.95,4.96,5900,0
2006-07-24,5.09,5.09,4.95,5,1000,0
2006-07-25,4.91,5.04,4.91,4.99,11700,0
2006-07-26,4.95,5.05,4.95,5,12200,0
2006-07-27,4.99,5.26,4.91,5.11,12300,0
2006-07-28,5.1,5.1,5,5,3000,0
2006-07-31,5.19,5.19,4.99,5.11,5500,0
2006-08-01,5.2,5.24,5.14,5.23,6000,0
2006-08-02,5.31,5.35,5.29,5.31,6600,0
2006-08-03,5.21,5.32,5.21,5.32,400,0
2006-08-04,5.25,5.34,5.25,5.34,3900,0
2006-08-07,5.34,5.34,5.34,5.34,1600,0
2006-08-08,5.15,5.4,5.12,5.4,16600,0
2006-08-09,5.2,5.31,5.2,5.29,8800,0
2006-08-10,5.17,5.3,5.07,5.3,6600,0
2006-08-11,5.3,5.34,5.3,5.34,2200,0
2006-08-14,5.25,5.35,5.25,5.35,600,0
2006-08-15,5.39,5.4,5.39,5.4,800,0
2006-08-16,5.49,5.5,5.2,5.2,9200,0
2006-08-17,5.26,5.26,5.2,5.2,400,0
2006-08-18,5.16,5.16,5.1,5.1,2900,0
2006-08-21,5.1,5.1,5.1,5.1,300,0
2006-08-22,5.05,5.19,5.05,5.19,13700,0
2006-08-23,5.05,5.05,5,5,4200,0
2006-08-24,5.1,5.1,5.02,5.02,1900,0
2006-08-25,5,5.1,5,5,3200,0
2006-08-28,5,5.09,5,5.09,1200,0
2006-08-30,5.02,5.09,5.02,5.09,2300,0
2006-08-31,5,5,4.85,4.94,6600,0
2006-09-01,4.86,4.86,4.7,4.75,4700,0
2006-09-05,4.7,4.89,4.7,4.89,15000,0
2006-09-06,4.85,4.9,4.85,4.9,2700,0
2006-09-07,5,5,4.85,4.85,2200,0
2006-09-08,4.9,4.99,4.9,4.98,1900,0
2006-09-11,4.91,4.99,4.9,4.94,2000,0
2006-09-12,4.82,5.09,4.82,5.09,1500,0
2006-09-13,4.91,5.09,4.91,5.09,4800,0
2006-09-14,4.95,4.95,4.86,4.9,2100,0
2006-09-15,4.96,4.97,4.85,4.89,2100,0
2006-09-18,4.82,4.88,4.81,4.88,2000,0
2006-09-19,4.81,4.94,4.81,4.81,3900,0
2006-09-20,4.98,4.98,4.93,4.97,1100,0
2006-09-21,4.85,4.86,4.75,4.8,7500,0
2006-09-22,4.82,4.85,4.82,4.85,800,0
2006-09-25,4.88,4.88,4.88,4.88,200,0
2006-09-27,4.93,4.93,4.93,4.93,300,0
2006-10-02,4.93,4.93,4.8,4.84,2100,0
2006-10-03,4.93,4.98,4.93,4.98,2600,0
2006-10-04,4.94,5.07,4.94,5.07,6100,0
2006-10-05,4.9,4.99,4.82,4.89,14800,0
2006-10-06,4.75,4.95,4.65,4.95,6300,0
2006-10-09,4.81,4.86,4.76,4.78,5700,0
2006-10-10,4.76,4.8,4.65,4.8,23100,0
2006-10-11,4.83,4.83,4.83,4.83,500,0
2006-10-12,4.85,4.9,4.8,4.85,24500,0
2006-10-13,4.78,4.88,4.78,4.88,2800,0
2006-10-16,4.95,4.95,4.87,4.9,9400,0
2006-10-17,4.83,4.9,4.79,4.88,1700,0
2006-10-18,4.94,4.94,4.81,4.89,1700,0
2006-10-19,4.88,4.89,4.88,4.88,1300,0
2006-10-20,4.89,4.89,4.88,4.88,1200,0
2006-10-23,4.89,4.89,4.87,4.87,600,0
2006-10-24,4.85,4.85,4.73,4.79,6100,0
2006-10-25,5,5.15,4.7,4.8,37300,0
2006-10-26,4.75,4.8,4.66,4.7,22600,0
2006-10-27,4.8,4.89,4.75,4.89,13300,0
2006-10-30,4.82,4.89,4.82,4.88,4200,0
2006-10-31,4.89,4.99,4.89,4.95,4100,0
2006-11-01,4.9,5.09,4.85,5.05,34300,0
2006-11-02,5.06,5.06,4.99,5.03,14800,0
2006-11-03,5,5.07,5,5.07,6300,0
2006-11-06,5.05,5.13,5,5.01,40900,0
2006-11-07,5.07,5.09,4.96,4.96,48800,0
2006-11-08,4.96,5.09,4.96,5.09,1400,0
2006-11-09,5.11,5.2,5.1,5.16,17600,0
2006-11-10,5.16,5.24,5.16,5.23,9700,0
2006-11-13,5.25,5.37,5.16,5.25,10500,0
2006-11-14,5.26,5.29,5.25,5.29,1100,0
2006-11-15,5.35,5.35,5.28,5.29,4400,0
2006-11-16,5.2,5.25,5.19,5.25,2500,0
2006-11-17,5.28,5.3,5.25,5.29,5500,0
2006-11-20,5.38,5.45,5.26,5.35,7700,0
2006-11-21,5.4,5.45,5.3,5.45,16100,0
2006-11-22,5.45,5.5,5.41,5.45,14900,0
2006-11-24,5.45,5.49,5.45,5.49,5200,0
2006-11-27,5.48,5.48,5.48,5.48,500,0
2006-11-28,5.35,5.49,5.35,5.41,2700,0
2006-11-29,5.49,5.49,5.47,5.49,5500,0
2006-11-30,5.48,5.49,5.4,5.49,11900,0
2006-12-01,5.4,5.44,5.3,5.31,2000,0
2006-12-04,5.4,5.48,5.34,5.48,2700,0
2006-12-05,5.35,5.43,5.26,5.43,2400,0
2006-12-06,5.38,5.38,5.17,5.17,2000,0
2006-12-07,5.35,5.35,5.16,5.35,6500,0
2006-12-08,5.27,5.42,5.27,5.38,1800,0
2006-12-11,5.42,5.42,5.2,5.35,11900,0
2006-12-12,5.25,5.3,5.17,5.29,3600,0
2006-12-14,5.2,5.35,5.2,5.28,1900,0
2006-12-15,5.25,5.28,5.2,5.22,1800,0
2006-12-18,5.29,5.3,5.16,5.2,800,0
2006-12-19,5.25,5.25,5.2,5.2,800,0
2006-12-20,5.18,5.18,5.01,5.15,4700,0
2006-12-21,5.01,5.01,5.01,5.01,500,0
2006-12-22,5.06,5.1,5.06,5.1,3800,0
2006-12-26,5.05,5.15,5.01,5.1,11900,0
2006-12-27,5.01,5.01,4.95,5,800,0
2006-12-28,4.99,5,4.86,4.95,18300,0
2006-12-29,4.93,4.97,4.7,4.97,44500,0
2007-01-03,4.8,5,4.8,4.99,7700,0
2007-01-04,5,5,4.96,4.96,1600,0
2007-01-08,5,5,4.99,5,800,0
2007-01-09,4.9,5,4.87,4.87,4700,0
2007-01-10,4.93,4.98,4.93,4.98,800,0
2007-01-11,4.92,5.01,4.87,5.01,9100,0
2007-01-12,4.99,4.99,4.98,4.98,900,0
2007-01-16,4.97,5.05,4.83,4.85,21800,0
2007-01-17,4.9,4.95,4.8,4.86,14100,0
2007-01-18,4.89,4.99,4.89,4.99,16800,0
2007-01-19,5.05,5.18,5.05,5.18,4800,0
2007-01-22,5.25,5.25,5.15,5.2,2700,0
2007-01-23,5.25,5.26,5.25,5.25,2400,0
2007-01-24,5.3,5.39,5.28,5.29,2900,0
2007-01-25,5.1,5.1,5,5,13300,0
2007-01-26,5.01,5.04,4.99,5.04,1900,0
2007-01-30,5.04,5.04,5.04,5.04,2600,0
2007-01-31,5,5.01,5,5.01,1200,0
2007-02-01,5.05,5.1,5,5.1,4200,0
2007-02-02,5.01,5.12,4.99,4.99,23900,0
2007-02-05,5.01,5.09,5.01,5.09,1100,0
2007-02-06,5.05,5.15,5.05,5.07,3100,0
2007-02-07,5.07,5.16,5.07,5.16,7800,0
2007-02-08,5.16,5.2,5.14,5.2,11700,0
2007-02-09,5.18,5.4,5.18,5.4,19300,0
2007-02-12,5.45,5.45,5.42,5.42,4500,0
2007-02-13,5.35,6,5.35,6,14100,0
2007-02-14,6,6.15,5.91,6.01,13400,0
2007-02-15,6,6.1,5.91,5.92,1300,0
2007-02-16,6.1,6.1,5.91,6.09,10500,0
2007-02-20,6.1,6.1,5.8,5.84,10300,0
2007-02-21,5.83,6.05,5.83,6.05,4000,0
2007-02-22,6,6.25,6,6.25,10100,0
2007-02-23,6.25,6.34,5.95,6.33,28100,0
2007-02-26,6.4,6.4,5.95,6.05,23400,0
2007-02-27,5.9,5.99,5.8,5.85,25700,0
2007-02-28,5.75,5.85,5.72,5.79,8400,0
2007-03-01,5.79,5.84,5.79,5.81,1800,0
2007-03-05,5.79,5.79,5.79,5.79,400,0
2007-03-06,5.85,5.9,5.75,5.84,6300,0
2007-03-07,5.85,6.02,5.55,5.9,12000,0
2007-03-08,5.85,6,5.85,5.92,8100,0
2007-03-09,6.04,6.1,5.95,5.95,2300,0
2007-03-12,5.99,6.1,5.95,5.95,6300,0
2007-03-13,5.94,5.96,5.8,5.89,5200,0
2007-03-14,5.89,5.89,5.76,5.77,2300,0
2007-03-15,5.81,5.94,5.81,5.94,14500,0
2007-03-16,5.94,5.99,5.9,5.99,3100,0
2007-03-19,5.99,6,5.91,5.94,3400,0
2007-03-20,5.96,6.01,5.86,5.91,4800,0
2007-03-21,5.86,5.92,5.79,5.8,10100,0
2007-03-22,5.78,5.83,5.78,5.82,3300,0
2007-03-23,5.85,5.93,5.85,5.93,3300,0
2007-03-26,5.93,6.1,5.83,5.89,8600,0
2007-03-27,5.83,5.89,5.81,5.88,7800,0
2007-03-28,5.81,5.89,5.81,5.81,2800,0
2007-03-29,5.82,5.86,5.78,5.86,7400,0
2007-03-30,5.86,5.9,5.86,5.9,2500,0
2007-04-02,5.84,5.94,5.84,5.94,16700,0
2007-04-03,5.94,5.99,5.78,5.99,2700,0
2007-04-04,5.98,6.05,5.9,6.05,3000,0
2007-04-05,5.95,5.99,5.94,5.96,1600,0
2007-04-09,5.9,5.99,5.86,5.86,2700,0
2007-04-10,5.87,6.05,5.8,6.05,6700,0
2007-04-11,5.96,6.09,5.9,6,9000,0
2007-04-12,6.04,6.14,6.04,6.1,6900,0
2007-04-13,6.06,6.24,6.01,6.13,16900,0
2007-04-16,6.15,6.19,6.09,6.12,12400,0
2007-04-17,6.11,6.18,6.1,6.18,500,0
2007-04-18,6.18,6.25,6.06,6.25,9200,0
2007-04-19,6.25,6.29,6.15,6.29,6000,0
2007-04-20,6.29,6.4,6.21,6.33,9800,0
2007-04-23,6.3,6.34,6.3,6.34,4200,0
2007-04-24,6.39,6.6,6.39,6.6,2100,0
2007-04-25,6.75,7,6.55,6.59,6000,0
2007-04-26,6.55,7,6.55,6.85,27000,0
2007-04-27,6.95,7.1,6.9,7,11500,0
2007-04-30,7.01,7.1,6.75,6.9,17400,0
2007-05-01,7,7,6.5,6.65,15250,0
2007-05-02,6.55,6.9,6.55,6.85,8700,0
2007-05-03,6.85,7,6.8,6.94,2800,0
2007-05-04,6.95,7,6.95,7,1300,0
2007-05-07,6.9,7,6.8,7,12000,0
2007-05-08,6.95,7.08,6.9,7,10700,0
2007-05-09,6.96,7.3,6.95,7.12,17400,0
2007-05-10,7.05,7.2,7.01,7.15,9600,0
2007-05-11,7.1,7.27,7.08,7.15,5500,0
2007-05-14,7.15,7.23,7.15,7.16,9000,0
2007-05-15,7.1,7.1,5.75,6.95,5900,0
2007-05-16,7,7.09,6.9,7.09,4400,0
2007-05-17,7,7,6.85,6.95,18000,0
2007-05-18,7.04,7.04,7,7,600,0
2007-05-21,6.95,7,6.7,6.9,4900,0
2007-05-22,6.95,6.95,6.8,6.9,1400,0
2007-05-23,6.9,7,6.85,7,2200,0
2007-05-24,6.88,6.88,6.88,6.88,1300,0
2007-05-25,6.85,6.99,6.85,6.99,2600,0
2007-05-29,6.93,6.97,6.85,6.93,4100,0
2007-05-30,7,7.08,6.98,7.05,10700,0
2007-05-31,7,7,6.85,7,5800,0
2007-06-01,6.9,7.4,6.9,7.31,17100,0
2007-06-04,7.3,7.3,7.1,7.15,4000,0
2007-06-05,7.25,7.89,7.23,7.62,15200,0
2007-06-06,7.7,7.8,7.55,7.75,2800,0
2007-06-07,7.6,7.75,7.35,7.75,9100,0
2007-06-08,7.65,7.74,7.3,7.3,13500,0
2007-06-11,7.45,7.55,7.45,7.45,900,0
2007-06-12,7.4,7.65,7.35,7.39,10700,0
2007-06-13,7.5,7.5,6.26,7.05,62700,0
2007-06-14,7.05,7.4,6.55,7.05,21700,0
2007-06-15,7,7.05,6.69,6.72,10500,0
2007-06-18,6.85,6.95,6.78,6.82,2300,0
2007-06-19,6.78,6.78,6.18,6.42,191000,0
2007-06-20,6.45,6.7,6.4,6.65,24700,0
2007-06-21,6.65,7.3,6.45,6.85,16300,0
2007-06-22,6.9,6.94,6.84,6.9,4600,0
2007-06-25,6.88,6.92,6.83,6.92,3000,0
2007-06-26,6.83,6.95,6.83,6.95,2900,0
2007-06-27,6.9,6.94,6.83,6.94,3700,0
2007-06-28,6.94,7.05,6.89,6.95,2900,0
2007-06-29,6.95,7.04,6.85,6.85,6900,0
2007-07-02,6.87,6.95,6.87,6.95,2200,0
2007-07-05,7,7,6.91,6.95,3900,0
2007-07-06,6.91,7.05,6.91,7.05,4600,0
2007-07-09,7.1,7.1,7.1,7.1,1300,0
2007-07-10,7.05,7.2,6.9,7,8400,0
2007-07-11,6.95,7.1,6.87,7,22300,0
2007-07-12,7.03,7.2,7.03,7.1,3800,0
2007-07-13,7.04,7.09,7.04,7.05,2100,0
2007-07-16,7.02,7.1,7,7,14300,0
2007-07-17,7.05,7.15,7.05,7.11,3800,0
2007-07-18,7,7.2,7,7.15,3200,0
2007-07-19,7.1,7.17,7.07,7.17,10900,0
2007-07-20,7.12,7.2,7.12,7.12,6700,0
2007-07-23,7.2,7.23,7.13,7.13,2900,0
2007-07-24,7.15,8.36,7.15,8.16,76100,0
2007-07-25,8.2,8.32,7.94,8.2,48100,0
2007-07-26,8.1,8.1,7.85,7.85,8000,0
2007-07-27,7.95,8,7.75,7.9,9600,0
2007-07-30,8,8.39,7.9,8.35,21500,0
2007-07-31,8.35,8.5,8.25,8.35,23000,0
2007-08-01,8.3,8.4,8.25,8.4,3400,0
2007-08-02,8.4,8.5,8.3,8.31,7400,0
2007-08-03,8.45,8.7,8.31,8.5,20900,0
2007-08-06,8.61,8.7,8.5,8.57,10300,0
2007-08-07,8.7,9.5,8.7,9.35,55300,0
2007-08-08,9.35,9.9,9.33,9.75,32100,0
2007-08-09,9.71,9.8,9.35,9.65,14100,0
2007-08-10,9.65,9.75,8.95,9.55,39000,0
2007-08-13,9.65,9.65,9.3,9.51,46500,0
2007-08-14,9.6,9.83,9.56,9.6,22200,0
2007-08-15,9.6,9.7,9.15,9.6,44300,0
2007-08-16,9.5,9.65,9.3,9.65,17300,0
2007-08-17,11.5,11.5,9.55,9.79,46500,0
2007-08-20,9.87,10.4,9.83,10.05,40000,0
2007-08-21,9.95,10.3,9.85,10.24,31300,0
2007-08-22,10.55,10.75,10.44,10.7,50900,0
2007-08-23,10.75,11.1,10.75,11.02,43800,0
2007-08-24,11.14,11.25,10.74,11.2,27000,0
2007-08-27,11.1,11.25,10.9,11.25,30700,0
2007-08-28,11.25,11.27,11.08,11.27,11000,0
2007-08-29,11.24,11.3,11.15,11.25,7000,0
2007-08-30,11.25,11.3,11.1,11.1,6900,0
2007-08-31,11.25,11.28,11,11.02,3100,0
2007-09-04,11.24,11.25,11.15,11.24,12300,0
2007-09-05,11.24,11.24,11.02,11.05,5700,0
2007-09-06,11.1,11.1,9.6,10,47900,0
2007-09-07,9.95,10.34,9.9,10.3,19700,0
2007-09-10,10.32,10.32,10.16,10.23,4500,0
2007-09-11,10.23,10.32,10.23,10.24,4700,0
2007-09-12,10.28,10.32,10.23,10.25,3500,0
2007-09-13,10.32,10.32,9.8,9.95,21200,0
2007-09-14,9.9,9.92,9.15,9.37,44800,0
2007-09-17,9.3,9.38,8.8,9.13,71700,0
2007-09-18,9.2,9.44,9.07,9.31,19500,0
2007-09-19,9.15,9.7,9.15,9.61,13900,0
2007-09-20,9.5,9.61,9.45,9.45,4500,0
2007-09-21,9.5,9.52,9.37,9.52,2600,0
2007-09-24,9.38,9.52,9.2,9.3,10600,0
2007-09-25,9.31,9.4,9.15,9.2,7000,0
2007-09-26,9.18,9.4,9.17,9.31,6700,0
2007-09-27,9.4,9.52,9.2,9.52,20900,0
2007-09-28,9.49,9.5,9.24,9.3,3700,0
2007-10-01,9.3,9.75,9.2,9.75,15100,0
2007-10-02,9.82,9.9,9.65,9.9,6400,0
2007-10-03,10,10.1,10,10.06,16000,0
2007-10-04,10.15,10.35,10.04,10.2,6700,0
2007-10-05,10.2,10.5,10.2,10.25,12900,0
2007-10-08,10.2,10.4,10.1,10.15,11100,0
2007-10-09,10.2,10.4,10.2,10.4,2100,0
2007-10-10,10.45,10.5,10.42,10.44,2200,0
2007-10-11,10.44,10.5,10.25,10.35,6700,0
2007-10-12,10.35,10.35,9.9,10.17,17700,0
2007-10-15,10.13,10.4,10.01,10.33,13300,0
2007-10-16,10.4,10.5,10.01,10.28,13700,0
2007-10-17,10.38,10.4,10.1,10.3,6700,0
2007-10-18,10.3,10.55,10.1,10.3,11700,0
2007-10-19,10.05,10.67,10.01,10.67,12900,0
2007-10-22,10.75,10.75,10.4,10.6,8600,0
2007-10-23,10.25,10.5,9.82,10.2,15800,0
2007-10-24,10.52,12.3,10.52,12,121200,0
2007-10-25,12.2,12.25,11.8,11.8,59200,0
2007-10-26,11.95,12.05,11.8,12,31900,0
2007-10-29,12.02,13.25,11.88,13.2,217000,0
2007-10-30,13.16,13.9,12.8,13.75,100900,0
2007-10-31,13.95,14.25,13.89,14.11,93300,0
2007-11-01,14.01,14.25,13.77,13.97,28600,0
2007-11-02,14,14.25,13.5,14.2,48000,0
2007-11-05,14.22,14.6,14.2,14.48,46850,0
2007-11-06,14.75,14.75,13.85,14.5,31610,0
2007-11-07,14.45,14.45,13.97,14,14100,0
2007-11-08,14,14,11.9,12,79300,0
2007-11-09,11.75,11.86,10,10.7,84200,0
2007-11-12,9.82,10.75,9.82,10.68,13800,0
2007-11-13,10.45,11.25,10,10.95,22500,0
2007-11-14,11.15,11.65,11.08,11.62,23400,0
2007-11-15,11.66,12.06,11.6,11.89,15700,0
2007-11-16,12.05,12.05,10.21,11.77,24900,0
2007-11-19,11.4,11.77,11.33,11.77,12400,0
2007-11-20,11.67,11.77,11.2,11.53,16100,0
2007-11-21,11.45,11.75,11.35,11.39,19100,0
2007-11-23,11.41,11.69,11.2,11.69,4500,0
2007-11-26,11.5,11.75,11.5,11.6,25100,0
2007-11-27,11.7,12.5,11.15,12.24,14400,0
2007-11-28,12.25,13.25,12.25,13.21,24100,0
2007-11-29,13.21,14.5,13.21,14.2,26700,0
2007-11-30,13.75,14.1,13.7,13.8,26200,0
2007-12-03,13.65,13.65,12.6,13.05,24900,0
2007-12-04,13.03,13.6,12.97,13.57,3400,0
2007-12-05,13.6,13.69,12.85,13.25,8000,0
2007-12-06,13.25,13.84,13.05,13.6,19100,0
2007-12-07,13.63,14.18,13.54,14.05,63900,0
2007-12-10,14.25,15.54,14.23,14.7,38400,0
2007-12-11,14.7,14.85,14.2,14.7,11200,0
2007-12-12,14.8,15.04,13.46,13.65,29700,0
2007-12-13,13.82,13.82,12.65,12.89,15300,0
2007-12-14,12.86,13.18,12.5,13.18,12300,0
2007-12-17,12.66,13.46,12.5,12.66,14140,0
2007-12-18,12.66,13,12.6,12.84,14900,0
2007-12-19,12.99,13.41,12.77,13.02,12655,0
2007-12-20,12.85,13.4,12.85,13.2,5600,0
2007-12-21,13.23,13.45,12.95,13.15,10100,0
2007-12-24,13.44,13.88,13.13,13.3,6450,0
2007-12-26,13.23,13.29,12.8,12.99,9100,0
2007-12-27,12.99,12.99,12.6,12.88,5000,0
2007-12-28,12.85,12.99,12.5,12.6,13353,0
2007-12-31,12.5,13.05,12.39,12.48,19500,0
2008-01-02,13.3,13.3,12.49,12.9,9474,0
2008-01-03,12.5,13.2,12.45,12.6,9975,0
2008-01-04,13.2,13.3,12.45,12.7,12820,0
2008-01-07,13.15,13.2,12.52,12.75,5347,0
2008-01-08,12.75,12.8,12.55,12.8,951,0
2008-01-09,12.69,13,11.2,11.25,16764,0
2008-01-10,11.55,12.04,8.5,10.9,10896,0
2008-01-11,10.71,10.71,10.15,10.17,10627,0
2008-01-14,10.46,11.75,9.72,10,17674,0
2008-01-15,10,11.35,10,10.9,13210,0
2008-01-16,10.67,11.35,10.67,11.33,2716,0
2008-01-17,10.99,11.25,10.25,10.25,7200,0
2008-01-18,10.47,11.64,10.07,11.22,4800,0
2008-01-22,10.26,11,10.26,11,4651,0
2008-01-23,11.17,11.23,10.41,11.23,3517,0
2008-01-24,11.01,11.01,10.51,10.99,1066,0
2008-01-25,10.76,10.98,10.28,10.78,5467,0
2008-01-28,11.25,11.25,10.89,11,3822,0
2008-01-29,11.88,11.88,10.98,11,1190,0
2008-01-30,11.47,11.47,10.3,10.69,2890,0
2008-01-31,10.96,11.23,10.73,11.23,1915,0
2008-02-01,11,11.25,10,11.12,6101,0
2008-02-04,11.56,11.76,10.62,10.99,10791,0
2008-02-05,10.61,11,10.5,10.6,6344,0
2008-02-06,11.58,11.58,10.07,10.15,7742,0
2008-02-07,10.01,10.62,9.52,9.8,32273,0
2008-02-08,9.96,9.99,8.75,9.02,26532,0
2008-02-11,9.04,10,8.75,8.9,6048,0
2008-02-12,9.05,9.1,8.4,8.4,25998,0
2008-02-13,8.38,10,7.4,7.67,30262,0
2008-02-14,7.75,8.02,7.63,7.81,23528,0
2008-02-15,8.38,8.5,8,8.34,13372,0
2008-02-19,8.26,8.36,7.31,7.8,17576,0
2008-02-20,7.8,7.99,7.5,7.67,24518,0
2008-02-21,8.12,8.62,5.75,7.64,67999,0
2008-02-22,7,7.43,6.51,7.24,94588,0
2008-02-25,7.34,8.02,7.06,7.29,41779,0
2008-02-26,7.18,7.25,6.9,7.07,39873,0
2008-02-27,7.05,7.42,6.83,7.1,28007,0
2008-02-28,7.1,7.49,7.1,7.42,6880,0
2008-02-29,7.52,7.52,6.82,6.83,23347,0
2008-03-03,6.75,7.24,6.51,6.51,50429,0
2008-03-04,6.55,6.78,6.05,6.45,57215,0
2008-03-05,6.25,6.43,6.21,6.33,23312,0
2008-03-06,6.15,6.41,5.76,6,98804,0
2008-03-07,6.3,7.25,5.71,6.65,54387,0
2008-03-10,6.7,6.83,5.91,6.28,30183,0
2008-03-11,6.41,7,6.01,6.25,44332,0
2008-03-12,6.16,6.42,6.09,6.2,19313,0
2008-03-13,6.11,7.33,6.1,7.33,21063,0
2008-03-14,6.51,6.95,6.45,6.88,3402,0
2008-03-17,6.52,6.8,6.32,6.8,5594,0
2008-03-18,6.8,7.25,6.54,7.25,21583,0
2008-03-19,6.98,7.09,6.45,6.9,9585,0
2008-03-20,6.76,8.65,6.27,7.8,25492,0
2008-03-24,7.85,8,7.83,7.95,12517,0
2008-03-25,8.1,8.35,7.98,8.15,9650,0
2008-03-26,8.15,8.5,8.15,8.39,16186,0
2008-03-27,8.03,8.12,7.36,7.95,20185,0
2008-03-28,7.93,8.1,7.93,8.05,6855,0
2008-03-31,8.26,8.5,7.99,8.08,2149,0
2008-04-01,8.4,8.63,8.28,8.63,5546,0
2008-04-02,8.93,10.05,8.72,9.75,13938,0
2008-04-03,9.6,9.89,7.63,8.52,46998,0
2008-04-04,8.39,8.74,7.71,7.9,9230,0
2008-04-07,7.99,8.74,7.99,8.6,11549,0
2008-04-08,8.66,9.1,8.12,8.88,8405,0
2008-04-09,8.9,9.05,8.6,8.79,11820,0
2008-04-10,9.04,9.15,8.2,9,5430,0
2008-04-11,8.75,8.9,8.5,8.9,3395,0
2008-04-14,8.8,9.23,8.8,8.93,6352,0
2008-04-15,9,9,8.29,9,14417,0
2008-04-16,8.91,9,8.9,9,3650,0
2008-04-17,8.85,9,8.35,9,20063,0
2008-04-18,8.99,9.08,8.89,8.97,6105,0
2008-04-21,9.1,9.1,8.7,9.04,15275,0
2008-04-22,8.74,8.99,8.54,8.96,15426,0
2008-04-23,8.87,8.99,8.49,8.98,15209,0
2008-04-24,8.97,10.07,8.28,8.5,83307,0
2008-04-25,8.61,9.48,8.5,9.48,21256,0
2008-04-28,9.01,9.93,8.92,9.57,42273,0
2008-04-29,9.49,9.5,9.1,9.5,5700,0
2008-04-30,9.64,9.64,9.42,9.49,11932,0
2008-05-01,9.5,9.58,9.39,9.5,1528,0
2008-05-02,9,9.3,9,9.19,1250,0
2008-05-05,9.12,9.12,8.9,8.9,8167,0
2008-05-06,8.99,8.99,8.89,8.94,1700,0
2008-05-07,8.91,9.3,8.9,9.17,5525,0
2008-05-08,8.76,9.47,8.5,9.24,6700,0
2008-05-09,8.85,9.43,8.85,9.43,1392,0
2008-05-12,8.93,9.42,8.84,8.9,15222,0
2008-05-13,9.27,9.27,8.66,8.96,5800,0
2008-05-14,8.95,9.34,8.95,8.97,1833,0
2008-05-15,9.12,9.12,8.54,8.7,5500,0
2008-05-16,9.07,9.07,8.63,9.04,1450,0
2008-05-19,9.12,9.12,9.09,9.09,400,0
2008-05-20,9.21,9.21,8.7,9.03,1950,0
2008-05-21,8.85,9.03,8.63,9.03,5700,0
2008-05-22,8.75,8.75,8.34,8.5,7688,0
2008-05-23,8.79,8.83,8.51,8.65,1400,0
2008-05-27,8.84,8.84,8.45,8.53,2861,0
2008-05-28,8.67,8.67,8.09,8.4,7302,0
2008-05-29,8.25,8.35,8,8.1,17478,0
2008-05-30,7.7,8.19,7.7,8.01,7126,0
2008-06-02,7.6,7.76,7.1,7.76,6115,0
2008-06-03,7.7,7.99,7.7,7.91,2197,0
2008-06-04,7.76,7.99,7.52,7.9,8052,0
2008-06-05,7.84,7.99,7.57,7.7,3650,0
2008-06-06,7.5,7.85,7.48,7.84,3000,0
2008-06-09,7.55,7.82,7.48,7.82,1865,0
2008-06-10,7.37,7.98,7.36,7.9,10800,0
2008-06-11,7.98,8.22,7.78,7.95,3900,0
2008-06-12,7.88,8.22,7.88,8.22,1900,0
2008-06-13,8.2,8.3,8.13,8.21,2800,0
2008-06-16,8.01,8.07,7.92,8.07,4600,0
2008-06-17,8.06,8.53,8.01,8.36,6765,0
2008-06-18,8.42,8.72,8.25,8.25,3645,0
2008-06-19,8.42,8.46,8.15,8.45,4400,0
2008-06-20,8.27,8.5,8.27,8.39,1540,0
2008-06-23,8.49,8.5,8.01,8.37,3425,0
2008-06-24,8.1,8.45,8,8.44,14100,0
2008-06-25,8.5,8.5,8.15,8.49,10620,0
2008-06-26,8.15,8.41,8.05,8.4,10820,0
2008-06-27,8.32,8.57,8.16,8.44,2500,0
2008-06-30,8.34,8.44,8.05,8.4,4902,0
2008-07-01,8.39,8.39,7.83,7.99,12859,0
2008-07-02,7.66,8.2,7.66,7.89,9404,0
2008-07-03,7.82,8.27,7.65,8.26,3300,0
2008-07-07,8.22,8.26,7.64,8.14,9861,0
2008-07-08,8.02,8.24,7.97,8.24,2140,0
2008-07-09,7.9,8.36,7.9,8.36,6430,0
2008-07-10,8.35,8.4,8.25,8.39,5700,0
2008-07-11,8.36,8.39,8.3,8.39,1300,0
2008-07-14,8.27,8.39,7.85,8.39,5799,0
2008-07-15,8.35,8.4,8.35,8.4,1700,0
2008-07-16,8.39,8.5,7.93,8.49,5494,0
2008-07-17,8.25,8.6,8.1,8.6,25829,0
2008-07-18,8.6,8.74,8.42,8.74,4358,0
2008-07-21,8.74,8.98,8.7,8.98,5090,0
2008-07-22,8.98,9,8.52,8.77,4250,0
2008-07-23,8.79,8.91,8.28,8.7,7500,0
2008-07-24,8.26,8.26,6.94,7.22,30955,0
2008-07-25,7.06,7.23,6.53,6.78,25636,0
2008-07-28,6.8,7.53,6.62,6.66,22646,0
2008-07-29,6.75,6.82,6.46,6.63,10519,0
2008-07-30,6.83,6.88,6.83,6.88,350,0
2008-07-31,6.88,6.88,6.8,6.8,20387,0
2008-08-01,6.82,6.9,6.82,6.9,5032,0
2008-08-04,6.65,6.86,6.65,6.85,3945,0
2008-08-05,6.82,6.93,6.81,6.92,5180,0
2008-08-06,6.9,6.96,6.65,6.79,11000,0
2008-08-07,6.65,6.75,6.61,6.65,1980,0
2008-08-08,6.64,6.64,6.51,6.6,8300,0
2008-08-11,6.62,6.67,6.5,6.62,19164,0
2008-08-12,6.62,6.62,6.42,6.49,10000,0
2008-08-13,6.49,6.49,6.4,6.43,5315,0
2008-08-14,6.12,6.35,6.12,6.25,7944,0
2008-08-15,6.24,6.25,6.24,6.24,5963,0
2008-08-18,6.21,6.21,5.86,5.99,12900,0
2008-08-19,5.85,5.89,5.75,5.81,5400,0
2008-08-20,5.81,5.89,5.52,5.89,16698,0
2008-08-21,5.97,5.97,5.35,5.43,10780,0
2008-08-22,5.59,5.74,5.35,5.44,13059,0
2008-08-25,5.74,5.95,5.39,5.41,14300,0
2008-08-26,5.65,5.67,5.41,5.43,7200,0
2008-08-27,5.5,6.47,5.36,5.36,10992,0
2008-08-28,5.64,6,5.56,5.6,32793,0
2008-08-29,5.74,5.96,5.68,5.83,13837,0
2008-09-02,5.79,6.14,5,5.3,16737,0
2008-09-03,5.64,5.75,5.29,5.34,19983,0
2008-09-04,5.7,6.59,5.57,5.82,14547,0
2008-09-05,5.81,5.96,5.31,5.38,20125,0
2008-09-08,5.85,5.94,5.21,5.33,15086,0
2008-09-09,5.16,5.77,5.13,5.26,11382,0
2008-09-10,5.75,5.77,5.16,5.46,12826,0
2008-09-11,5.69,5.84,5.4,5.71,25578,0
2008-09-12,5.86,5.97,5.33,5.61,18895,0
2008-09-15,5.6,5.87,5.35,5.87,32825,0
2008-09-16,5.81,5.89,5.35,5.89,20524,0
2008-09-17,5.66,5.66,5.2,5.2,13050,0
2008-09-18,5.15,5.41,5.05,5.25,8600,0
2008-09-19,5.25,5.25,5,5.18,8765,0
2008-09-22,5.03,5.68,4.5,4.79,21384,0
2008-09-23,4.85,4.85,4.33,4.68,37140,0
2008-09-24,4.46,4.5,3.87,4,25301,0
2008-09-25,4.04,4.09,3.84,3.84,35392,0
2008-09-26,3.8,3.98,3.71,3.83,18059,0
2008-09-29,3.64,3.92,3.01,3.92,9704,0
2008-09-30,3.97,3.97,3.48,3.94,6744,0
2008-10-01,4.08,4.08,3.3,3.3,5860,0
2008-10-02,3.29,3.55,3.29,3.55,5300,0
2008-10-03,3.93,3.93,3.55,3.69,4300,0
2008-10-06,3.52,4.24,3.14,3.99,18862,0
2008-10-07,4.15,4.18,3.96,4.15,8225,0
2008-10-08,3.91,4.25,3.91,3.96,4391,0
2008-10-09,4,4.25,3.9,4.22,3304,0
2008-10-10,4,5,3.75,5,9348,0
2008-10-13,4.95,5.02,4.8,4.83,6800,0
2008-10-14,4.54,5.49,4.1,4.96,15029,0
2008-10-15,4.53,5.15,4.25,5.15,6150,0
2008-10-16,5,5.66,4.65,4.67,10351,0
2008-10-17,5.19,5.35,5.19,5.35,200,0
2008-10-20,5.61,5.7,5.56,5.66,4936,0
2008-10-21,5.66,6.49,5.5,6.43,20862,0
2008-10-22,6.49,6.49,5.52,6,3363,0
2008-10-23,5.75,5.77,5.5,5.57,7250,0
2008-10-24,5.07,5.57,5.07,5.56,1913,0
2008-10-27,5.51,6.07,5.5,6.07,2203,0
2008-10-28,6,6.49,5,6.16,5857,0
2008-10-29,6.16,6.29,5.51,6.25,10887,0
2008-10-30,6.49,6.5,6.35,6.45,9273,0
2008-10-31,4.3,5.5,4.17,5.25,26069,0
2008-11-03,5.01,5.35,4.73,5.26,13242,0
2008-11-04,5.26,5.3,5.16,5.3,1220,0
2008-11-05,5.31,5.31,4.7,5,7941,0
2008-11-06,5.01,5.01,4.55,4.95,14371,0
2008-11-07,4.85,4.87,4.85,4.86,1250,0
2008-11-10,4.79,5.23,4.79,5.21,1400,0
2008-11-11,4.91,5.09,4.91,5.09,338,0
2008-11-12,4.67,5.09,4.66,4.66,400,0
2008-11-13,4.93,4.98,4.65,4.86,3730,0
2008-11-14,4.8,4.93,4.66,4.93,18486,0
2008-11-18,4.86,4.86,4.11,4.47,10921,0
2008-11-19,4.01,4.42,4,4.34,3810,0
2008-11-20,4.01,4.25,3.55,4.25,11790,0
2008-11-21,3.63,4.73,3.63,4.73,8552,0
2008-11-24,4.68,5.23,4.68,5,12200,0
2008-11-25,4.72,4.98,4.54,4.98,4962,0
2008-11-26,4.76,4.98,4.61,4.98,12623,0
2008-11-28,4.75,4.99,4.51,4.99,5115,0
2008-12-02,4.57,5,4.15,5,5419,0
2008-12-03,4.99,5.15,4.85,5.02,7300,0
2008-12-04,4.86,4.99,4.85,4.85,15900,0
2008-12-05,4.72,4.72,3.65,4.71,7279,0
2008-12-09,4.71,4.71,4.65,4.69,3172,0
2008-12-11,4.69,4.86,4.69,4.76,3393,0
2008-12-12,4.74,4.87,4.74,4.87,5346,0
2008-12-15,4.9,4.91,4.9,4.91,1567,0
2008-12-16,4.68,4.95,4.66,4.87,6610,0
2008-12-17,4.66,4.8,4.66,4.68,4195,0
2008-12-18,4.7,4.9,4.7,4.7,2900,0
2008-12-19,4.79,4.79,4.71,4.71,1286,0
2008-12-22,4.65,4.91,4.65,4.91,3230,0
2008-12-23,4.88,5.18,4.73,5.18,3600,0
2008-12-24,4.78,5,4.76,4.76,20757,0
2008-12-26,4.76,4.83,4.53,4.7,2520,0
2008-12-29,4.7,4.7,3.79,3.8,23856,0
2008-12-30,3.75,3.8,3.12,3.6,33926,0
2008-12-31,3.7,3.82,3.46,3.6,11417,0
2009-01-02,3.61,3.8,3.61,3.7,1952,0
2009-01-05,3.75,3.9,3.75,3.8,5250,0
2009-01-06,3.78,3.91,3.77,3.88,7400,0
2009-01-07,3.87,3.87,3.46,3.6,9275,0
2009-01-08,3.41,3.6,3.4,3.58,11246,0
2009-01-09,3.62,3.62,3.45,3.45,5109,0
2009-01-12,3.6,3.75,3.13,3.75,18257,0
2009-01-13,3.8,3.8,3.79,3.79,2615,0
2009-01-14,3.9,3.9,3.35,3.89,1700,0
2009-01-15,3.9,3.9,3.61,3.89,2170,0
2009-01-16,3.9,3.97,3.89,3.97,3072,0
2009-01-20,4.05,4.05,3.75,4,2467,0
2009-01-21,3.95,4.09,3.6,3.95,5161,0
2009-01-22,3.95,4.09,3.95,4.09,964,0
2009-01-23,3.51,4.15,3.5,4.15,5075,0
2009-01-26,4.1,4.29,3.55,4.15,4999,0
2009-01-27,4.19,5.01,4.18,4.2,3197,0
2009-01-28,4.2,4.2,4.2,4.2,457,0
2009-01-29,4.33,4.33,4.25,4.33,1517,0
2009-01-30,3.75,4.33,3.74,4.33,2060,0
2009-02-02,4.3,4.33,4.3,4.33,400,0
2009-02-03,4,4.27,3.71,3.85,4210,0
2009-02-04,4.26,4.27,4.26,4.27,200,0
2009-02-05,3.91,4.33,3.91,4.33,1400,0
2009-02-06,4.09,4.33,3.93,4.3,760,0
2009-02-10,3.9,3.9,3.88,3.88,1080,0
2009-02-11,3.88,3.88,3.88,3.88,200,0
2009-02-12,3.64,3.64,3.63,3.63,900,0
2009-02-13,3.62,4.04,3.35,4.04,6067,0
2009-02-17,3.75,3.76,3.75,3.76,550,0
2009-02-18,3.55,3.8,3.55,3.62,2541,0
2009-02-20,3.66,4.23,3.6,4.04,4240,0
2009-02-23,3.8,3.97,3.7,3.7,6178,0
2009-02-24,3.72,3.72,3.49,3.7,3847,0
2009-02-25,3.6,3.95,3.6,3.93,1160,0
2009-02-26,4.2,4.2,4.1,4.19,400,0
2009-02-27,3.85,4.1,3.48,4.1,3705,0
2009-03-02,4,4,3.8,4,900,0
2009-03-03,3.75,4,3.73,3.76,10430,0
2009-03-04,3.99,3.99,3.7,3.7,950,0
2009-03-05,3.7,3.99,3.7,3.99,1655,0
2009-03-06,3.53,4.33,3.53,3.7,4903,0
2009-03-09,3.76,3.76,3.17,3.32,3555,0
2009-03-10,3.32,3.64,3.13,3.6,1700,0
2009-03-11,3.4,3.7,3.3,3.7,7042,0
2009-03-12,3.62,3.73,3.5,3.73,1000,0
2009-03-13,3.5,3.79,3.25,3.79,300,0
2009-03-16,3.7,3.7,3.63,3.69,2293,0
2009-03-17,3.14,3.59,3.14,3.15,545,0
2009-03-18,3.15,3.35,3.15,3.17,1145,0
2009-03-19,3.21,3.34,3.2,3.31,9283,0
2009-03-20,3.17,3.29,3.17,3.17,1707,0
2009-03-23,3.47,3.47,3.15,3.15,1200,0
2009-03-24,3.14,3.14,2.83,3,5675,0
2009-03-25,3.3,3.3,3,3.01,1900,0
2009-03-26,3.1,3.1,3,3,1200,0
2009-03-27,3.01,3.23,3,3.22,5096,0
2009-03-30,3.09,3.15,3.09,3.1,4148,0
2009-03-31,3.21,3.21,3.1,3.12,1009,0
2009-04-01,3.1,3.1,3.1,3.1,200,0
2009-04-02,3.1,3.13,3.03,3.03,3810,0
2009-04-03,3.03,3.13,3.03,3.13,10400,0
2009-04-06,3.03,3.33,3.03,3.14,2439,0
2009-04-07,3.33,3.33,3.03,3.04,918,0
2009-04-08,3.04,3.05,3.04,3.05,2851,0
2009-04-09,3.17,3.35,3.17,3.25,3450,0
2009-04-13,3.2,3.2,3.2,3.2,200,0
2009-04-14,3.35,3.36,3.35,3.36,625,0
2009-04-15,3.11,3.11,3.03,3.03,4749,0
2009-04-16,3.05,3.05,3.05,3.05,100,0
2009-04-17,3.06,3.06,3.06,3.06,100,0
2009-04-20,3.05,3.05,3.03,3.05,15800,0
2009-04-21,3.04,3.04,3.04,3.04,100,0
2009-04-22,3.04,3.08,3.03,3.08,1806,0
2009-04-23,3.04,3.04,3.04,3.04,4503,0
2009-04-24,2.85,3.35,2.75,3.2,30100,0
2009-04-27,2.91,3.1,2.87,2.87,8850,0
2009-04-28,2.87,2.98,2.86,2.86,3700,0
2009-04-29,3,3,3,3,218,0
2009-04-30,3.17,3.17,3.17,3.17,200,0
2009-05-04,3.09,3.1,2.66,2.88,11602,0
2009-05-05,3.1,3.1,3.09,3.1,655,0
2009-05-06,3.09,3.1,2.7,2.95,5007,0
2009-05-08,2.96,3,2.96,3,400,0
2009-05-11,3.19,3.19,3.17,3.17,2000,0
2009-05-12,3.19,3.19,3,3.01,2600,0
2009-05-13,2.85,2.85,2.84,2.84,600,0
2009-05-15,3.18,3.18,2.75,2.77,1762,0
2009-05-18,2.79,3.08,2.78,3,3860,0
2009-05-19,2.99,2.99,2.85,2.88,3350,0
2009-05-20,2.85,2.89,2.85,2.89,3145,0
2009-05-21,2.85,2.88,2.59,2.59,17715,0
2009-05-22,2.6,2.93,2.56,2.74,5724,0
2009-05-26,2.41,2.78,2.41,2.78,1630,0
2009-05-28,2.65,3,2.65,2.99,7437,0
2009-05-29,2.99,3.29,2.99,3.29,3413,0
2009-06-02,3.02,3.05,3,3.05,1215,0
2009-06-03,2.96,2.96,2.8,2.8,1813,0
2009-06-04,2.94,3.08,2.94,3.08,4320,0
2009-06-05,2.81,2.9,2.81,2.9,2741,0
2009-06-08,2.77,2.95,2.77,2.95,4800,0
2009-06-09,2.94,2.95,2.82,2.82,1740,0
2009-06-10,3.07,3.08,2.88,2.88,1600,0
2009-06-11,2.76,3.08,2.76,3.08,2380,0
2009-06-17,3.01,3.01,3.01,3.01,300,0
2009-06-18,3,3,2.96,2.96,600,0
2009-06-19,2.9,2.9,2.83,2.83,2300,0
2009-06-22,2.92,3,2.92,3,530,0
2009-06-23,2.8,2.85,2.8,2.85,1500,0
2009-06-24,2.85,2.86,2.61,2.61,8080,0
2009-06-25,2.7,2.7,2.7,2.7,450,0
2009-06-26,2.83,2.83,2.83,2.83,100,0
2009-06-30,2.7,2.76,2.7,2.7,4200,0
2009-07-01,2.75,2.75,2.61,2.7,4600,0
2009-07-02,2.95,2.98,2.94,2.94,8350,0
2009-07-06,2.94,2.95,2.94,2.95,2400,0
2009-07-07,2.67,2.67,2.67,2.67,281,0
2009-07-09,2.62,2.62,2.62,2.62,1500,0
2009-07-10,2.62,2.62,2.62,2.62,200,0
2009-07-13,2.66,2.66,2.66,2.66,262,0
2009-07-14,2.9,2.9,2.9,2.9,281,0
2009-07-15,2.61,2.9,2.61,2.88,8075,0
2009-07-16,2.94,3.05,2.94,2.99,5180,0
2009-07-17,2.9,2.9,2.85,2.85,2103,0
2009-07-20,2.74,2.76,2.61,2.61,8660,0
2009-07-21,2.62,2.71,2.6,2.71,8300,0
2009-07-22,2.6,2.67,2.6,2.67,200,0
2009-07-23,2.6,2.65,2.6,2.65,5185,0
2009-07-24,2.72,2.85,2.72,2.85,2600,0
2009-07-27,2.98,3.39,2.98,3.25,18093,0
2009-07-28,3.38,3.38,3.33,3.36,1053,0
2009-07-29,3.02,3.02,3.02,3.02,375,0
2009-07-30,3.02,3.02,3.02,3.02,0,0
2009-07-31,3.37,3.38,2.6,2.6,15029,0
2009-08-03,3.39,3.39,2.91,3.3,18700,0
2009-08-04,3.37,3.74,3,3.74,15773,0
2009-08-05,3.95,4.1,3.67,3.71,2756,0
2009-08-06,3.71,3.71,3.71,3.71,0,0
2009-08-07,4.08,4.08,3.76,3.77,2323,0
2009-08-10,3.3,4.11,3.3,4.11,622,0
2009-08-11,3.52,3.89,3.5,3.77,1347,0
2009-08-12,3.75,3.75,3.27,3.27,965,0
2009-08-13,3.15,3.77,3.15,3.6,2659,0
2009-08-14,3.25,3.7,3.25,3.33,2024,0
2009-08-17,3.14,3.14,2.99,3.02,7551,0
2009-08-18,3.1,3.1,3.1,3.1,195,0
2009-08-19,3.02,3.38,2.78,3.38,1909,0
2009-08-21,3.37,3.45,2.86,3.45,4147,0
2009-08-24,3.12,3.48,3.12,3.48,1810,0
2009-08-25,3.44,3.7,3.44,3.7,2120,0
2009-08-26,3.34,3.34,3.2,3.33,1080,0
2009-08-27,3.22,3.22,3.2,3.2,670,0
2009-08-28,3.32,3.33,3.18,3.18,2300,0
2009-08-31,3.22,3.22,3.22,3.22,800,0
2009-09-01,3.2,3.21,3.15,3.15,3479,0
2009-09-03,3.31,3.31,2.9,3.31,695,0
2009-09-04,3.01,3.31,2.91,3.27,2365,0
2009-09-08,3.3,3.3,3.3,3.3,125,0
2009-09-09,2.97,3.3,2.85,3,6212,0
2009-09-10,3.12,3.3,3,3.02,5024,0
2009-09-11,3.3,3.65,3.29,3.65,6033,0
2009-09-14,3.41,3.44,3.09,3.35,7542,0
2009-09-15,3.35,3.4,3.35,3.4,2288,0
2009-09-16,3.6,3.63,3.3,3.63,330,0
2009-09-17,3.5,3.65,3.5,3.65,768,0
2009-09-18,3.31,3.75,3.31,3.38,15675,0
2009-09-21,3.64,3.7,3.36,3.6,5560,0
2009-09-22,3.89,3.96,3.58,3.88,4982,0
2009-09-23,3.99,3.99,3.66,3.88,10075,0
2009-09-24,3.5,3.7,3.5,3.7,2900,0
2009-09-25,3.38,3.84,3.37,3.84,600,0
2009-09-28,3.5,3.52,3.36,3.36,1810,0
2009-09-29,3.31,3.31,3.26,3.29,919,0
2009-09-30,3.21,3.3,3.15,3.27,16300,0
2009-10-01,3.28,3.28,3,3,8865,0
2009-10-02,3.07,3.11,3.07,3.11,1435,0
2009-10-05,3.07,3.09,2.89,3,14665,0
2009-10-06,2.92,3.18,2.8,3.18,3177,0
2009-10-07,3,3,3,3,100,0
2009-10-08,3.2,3.2,3,3.01,3800,0
2009-10-09,3.01,3.04,3.01,3.03,1790,0
2009-10-12,2.84,3.17,2.84,3.17,6100,0
2009-10-13,3.27,3.27,2.9,3.06,1453,0
2009-10-14,3.15,3.15,3.15,3.15,1500,0
2009-10-16,3.02,3.05,3,3.01,6718,0
2009-10-19,3.12,3.28,3.12,3.25,1200,0
2009-10-20,3.22,3.35,3.2,3.35,1410,0
2009-10-21,3.34,3.36,3.13,3.25,7170,0
2009-10-23,3.38,3.38,3.38,3.38,893,0
2009-10-26,3.23,3.25,3.23,3.25,3200,0
2009-10-27,3.2,3.25,3.06,3.25,1553,0
2009-10-28,3.03,3.6,3,3.5,18350,0
2009-10-29,3.5,3.5,3.21,3.25,2585,0
2009-11-03,3.04,3.04,3.03,3.03,3051,0
2009-11-04,3.18,3.19,3.18,3.19,1004,0
2009-11-05,3.08,3.29,3.08,3.08,1800,0
2009-11-06,3.31,3.4,3.31,3.4,2272,0
2009-11-09,3.14,3.49,3.14,3.49,400,0
2009-11-10,3.49,3.49,3.48,3.49,1000,0
2009-11-11,3.4,3.74,3.4,3.74,4365,0
2009-11-13,3.72,3.76,3.72,3.76,1314,0
2009-11-16,3.6,3.6,3.18,3.4,6433,0
2009-11-17,3.5,3.5,3.5,3.5,100,0
2009-11-18,3.26,3.47,3.26,3.47,550,0
2009-11-19,3.27,3.3,3.27,3.3,800,0
2009-11-20,3.26,3.39,3.26,3.39,200,0
2009-11-23,3.3,3.39,3.15,3.39,1463,0
2009-11-24,3.2,3.2,3.2,3.2,2110,0
2009-11-25,3.24,3.24,3.15,3.15,430,0
2009-11-30,3.29,3.3,3.29,3.3,437,0
2009-12-01,3.16,3.34,3.15,3.15,740,0
2009-12-03,3.2,3.2,3.19,3.2,1933,0
2009-12-08,3.16,3.16,3.15,3.15,1000,0
2009-12-09,3.2,3.2,3.03,3.03,3300,0
2009-12-11,3.08,3.08,3.08,3.08,100,0
2009-12-14,3.18,3.18,3.18,3.18,100,0
2009-12-15,3.18,3.18,3.18,3.18,200,0
2009-12-16,3.01,3.03,3.01,3.03,1300,0
2009-12-17,3.2,3.2,3.2,3.2,100,0
2009-12-18,3.05,3.3,3.03,3.03,2109,0
2009-12-21,3.06,3.06,3,3.01,6100,0
2009-12-22,3.28,3.5,3,3.5,8820,0
2009-12-23,3.69,3.69,3.04,3.16,3939,0
2009-12-28,3.29,3.29,3.05,3.05,2300,0
2009-12-29,3.08,3.25,3.08,3.25,600,0
2009-12-30,3.2,3.2,3.2,3.2,200,0
2009-12-31,3.14,3.22,3.02,3.22,11300,0
2010-01-04,3.11,3.13,3.11,3.12,1565,0
2010-01-05,3.13,3.48,3.13,3.13,3648,0
2010-01-06,3.09,3.09,3.07,3.09,8365,0
2010-01-07,3.09,3.09,3.09,3.09,5600,0
2010-01-08,3.05,3.24,3.05,3.1,3450,0
2010-01-11,3.07,3.1,3.07,3.1,700,0
2010-01-12,3.05,3.1,3.01,3.08,9414,0
2010-01-13,3.16,3.18,3.02,3.05,5691,0
2010-01-14,3.02,3.03,3,3,1597,0
2010-01-15,3.09,3.12,3.01,3.01,1760,0
2010-01-19,3.04,3.08,3,3,10652,0
2010-01-21,3.05,3.15,3.03,3.03,1500,0
2010-01-22,3,3,3,3,450,0
2010-01-25,3.16,3.16,3,3,200,0
2010-01-29,3,3,3,3,2200,0
2010-02-01,3.09,3.15,3.09,3.15,1600,0
2010-02-04,3.12,3.12,2.99,3.05,1700,0
2010-02-05,2.91,3.1,2.9,3.1,1301,0
2010-02-09,3.06,3.18,3.06,3.11,3949,0
2010-02-10,3.1,3.26,3.03,3.06,7276,0
2010-02-11,3.15,3.15,3.15,3.15,100,0
2010-02-12,3.2,3.4,3.16,3.16,3100,0
2010-02-16,3.2,3.31,3.16,3.16,1734,0
2010-02-17,3.22,3.22,3.2,3.2,1700,0
2010-02-18,3.16,3.22,3.16,3.22,1000,0
2010-02-22,3.16,3.16,3.16,3.16,101,0
2010-02-24,2.96,3.12,2.96,3.12,1989,0
2010-02-25,3.12,3.12,3,3,1525,0
2010-02-26,3.21,3.21,2.97,2.97,3700,0
2010-03-01,3.01,3.01,3,3,450,0
2010-03-02,2.98,3,2.9,2.95,9304,0
2010-03-03,2.95,3.18,2.94,3.18,2770,0
2010-03-04,2.98,3.14,2.9,3.13,900,0
2010-03-05,2.85,3.09,2.84,3.04,2250,0
2010-03-09,3.12,3.14,2.87,3.05,3530,0
2010-03-10,2.96,3.18,2.96,3.18,9800,0
2010-03-11,3.15,3.15,3.01,3.05,800,0
2010-03-12,3.09,3.3,3.09,3.3,9148,0
2010-03-15,3.3,3.3,3.15,3.15,3500,0
2010-03-16,3.25,3.26,3.25,3.25,1000,0
2010-03-17,3.29,3.29,3.29,3.29,1000,0
2010-03-18,3.1,3.1,3.1,3.1,1960,0
2010-03-19,3.25,3.36,3.23,3.36,653,0
2010-03-22,3.36,3.5,3.25,3.5,2701,0
2010-03-23,3.49,4.05,3.49,4.05,7150,0
2010-03-24,3.91,4.04,3.91,3.95,1735,0
2010-03-25,4,4.01,4,4.01,3315,0
2010-03-26,4,4.05,3.95,3.99,2540,0
2010-03-29,4.1,4.1,3.8,3.8,3600,0
2010-03-31,3.99,3.99,3.9,3.9,1100,0
2010-04-01,4.14,4.15,4.14,4.15,974,0
2010-04-05,4.11,4.3,3.77,3.83,10195,0
2010-04-06,3.81,4.15,3.71,3.89,8197,0
2010-04-08,3.75,4.1,3.75,4.1,5052,0
2010-04-09,3.8,4.08,3.8,4.08,4002,0
2010-04-12,3.87,4.1,3.85,4.1,19463,0
2010-04-13,4.1,4.1,4.08,4.1,8775,0
2010-04-14,4.1,4.38,4.1,4.38,3346,0
2010-04-15,4.4,4.75,4.4,4.75,2216,0
2010-04-16,4.61,4.74,4.55,4.57,1313,0
2010-04-19,4.55,4.57,4.35,4.57,1605,0
2010-04-21,4.36,4.36,3.9,4,12789,0
2010-04-22,4,4,3.75,3.79,4321,0
2010-04-23,3.76,4,3.57,3.85,3409,0
2010-04-26,3.68,3.86,3.68,3.86,522,0
2010-04-27,3.9,3.9,3.6,3.81,1676,0
2010-04-28,3.84,3.9,3.7,3.7,4207,0
2010-04-29,3.74,3.99,3.74,3.92,5428,0
2010-04-30,3.6,3.8,3.6,3.8,900,0
2010-05-03,3.89,4,3.85,3.95,1996,0
2010-05-04,4,4.18,4,4.18,2548,0
2010-05-05,4.09,4.52,4.09,4.52,6277,0
2010-05-06,4.24,4.59,4.08,4.08,6136,0
2010-05-07,4.08,4.4,4.07,4.2,7400,0
2010-05-10,4.57,4.57,4.25,4.37,4329,0
2010-05-11,4.58,4.75,4.21,4.66,13429,0
2010-05-12,4.72,5.74,4.55,5.74,35745,0
2010-05-13,5.74,6.12,5.6,5.95,11429,0
2010-05-14,5.8,5.84,5.4,5.84,19795,0
2010-05-17,5.73,5.84,5.51,5.57,2381,0
2010-05-18,5.59,5.61,4.33,4.58,33831,0
2010-05-19,4.48,5.14,4.48,4.73,3500,0
2010-05-20,4.82,4.82,4.15,4.55,4002,0
2010-05-21,4.5,4.5,4.31,4.42,8596,0
2010-05-24,4.41,4.41,4.3,4.3,1851,0
2010-05-25,4.21,4.57,4.21,4.57,500,0
2010-05-26,4.67,4.7,4.23,4.25,1500,0
2010-05-27,4.35,4.35,4.3,4.32,1300,0
2010-06-02,4.45,4.88,4.45,4.88,1351,0
2010-06-03,4.95,4.97,4.95,4.95,3100,0
2010-06-04,4.7,4.7,4.51,4.51,1200,0
2010-06-07,5.05,5.05,4.6,4.62,342,0
2010-06-09,5.07,5.07,4.47,4.47,3357,0
2010-06-10,4.47,4.54,4.47,4.47,300,0
2010-06-11,4.63,4.64,4.63,4.64,1000,0
2010-06-15,4.47,4.6,4.47,4.55,6005,0
2010-06-16,4.78,5,4.68,4.68,3002,0
2010-06-17,4.9,4.95,4.68,4.68,3770,0
2010-06-18,4.87,4.91,4.54,4.91,679,0
2010-06-21,4.99,5,4.86,4.97,1300,0
2010-06-22,5,5.26,5,5.26,2000,0
2010-06-23,5.25,5.25,4.96,5.25,1928,0
2010-06-25,5.43,5.69,5.38,5.69,5443,0
2010-06-28,5.5,5.65,5.5,5.5,515,0
2010-06-29,5.53,5.53,5.35,5.35,2533,0
2010-07-02,5.38,5.38,5,5,2675,0
2010-07-06,5.29,5.29,5.27,5.27,1415,0
2010-07-07,5.62,5.65,5.62,5.65,1836,0
2010-07-08,5.55,5.55,5.54,5.55,1050,0
2010-07-09,5.48,5.65,5.48,5.6,1800,0
2010-07-12,5.29,5.47,5.29,5.47,2000,0
2010-07-13,5.65,6,5.65,5.9,8187,0
2010-07-14,5.95,5.95,5.9,5.9,3740,0
2010-07-15,5.78,5.78,5.78,5.78,130,0
2010-07-16,5.75,5.97,5.75,5.77,4661,0
2010-07-19,5.77,5.99,5.77,5.95,2199,0
2010-07-20,5.95,6,5.95,6,4400,0
2010-07-21,6,6.2,6,6.11,5184,0
2010-07-22,6.19,6.19,6.15,6.15,6500,0
2010-07-23,6.26,6.3,5.83,5.94,3316,0
2010-07-26,5.99,6.3,5.95,6.04,1500,0
2010-07-27,5.97,6.18,5.2,6.18,19028,0
2010-07-28,6.01,6.01,5.84,5.95,900,0
2010-07-29,5.8,6,5.8,5.8,3020,0
2010-07-30,5.7,5.79,5.29,5.29,4700,0
2010-08-02,5.29,5.54,4.87,5.26,21583,0
2010-08-03,5.11,5.12,4.99,4.99,1891,0
2010-08-04,4.95,5.24,4.9,5.19,1760,0
2010-08-05,4.99,5,4.94,4.94,1096,0
2010-08-06,4.8,5.03,4.79,4.88,6001,0
2010-08-09,4.69,4.7,4.69,4.7,5022,0
2010-08-10,4.62,4.62,4.5,4.5,3000,0
2010-08-11,4.25,4.49,3.95,4.04,9404,0
2010-08-12,4.1,4.1,4.04,4.04,5920,0
2010-08-13,4.07,4.34,3.97,4,7152,0
2010-08-16,4.02,4.27,3.97,4.05,5037,0
2010-08-17,4.04,4.04,4.04,4.04,2000,0
2010-08-18,3.98,4,3.95,3.95,13219,0
2010-08-19,3.94,3.94,3.75,3.75,7219,0
2010-08-20,4.45,4.45,3.9,3.9,3465,0
2010-08-23,3.81,4.08,3.8,3.96,3552,0
2010-08-24,3.96,3.96,3.87,3.88,1274,0
2010-08-25,3.65,4.04,3.51,4.04,7178,0
2010-08-26,3.8,3.9,3.8,3.9,1100,0
2010-08-27,3.9,3.9,3.85,3.85,5118,0
2010-08-31,3.9,3.99,3.9,3.94,6208,0
2010-09-02,3.99,4,3.94,3.94,1600,0
2010-09-07,4.02,4.07,4.02,4.07,1000,0
2010-09-08,4.02,4.02,3.89,3.89,4000,0
2010-09-09,3.62,3.78,3.62,3.78,6861,0
2010-09-10,3.78,4,3.78,4,2598,0
2010-09-13,4.06,4.2,3.97,4.2,2651,0
2010-09-14,4.18,4.42,4.18,4.29,10952,0
2010-09-15,4.42,4.42,4.21,4.21,3525,0
2010-09-16,4.33,4.49,4.33,4.42,2415,0
2010-09-17,4.42,4.42,4.2,4.2,2082,0
2010-09-22,4.18,4.21,4.11,4.19,6100,0
2010-09-23,4.1,4.21,4.1,4.21,2825,0
2010-09-28,4.2,4.2,4.18,4.18,4450,0
2010-09-29,4.18,4.18,4.18,4.18,838,0
2010-09-30,4.06,4.16,4.06,4.16,800,0
2010-10-04,4.16,4.16,4.12,4.12,1200,0
2010-10-05,4.4,4.44,4.4,4.4,300,0
2010-10-06,4.18,4.34,4.02,4.33,4809,0
2010-10-07,4.18,4.18,4.18,4.18,1862,0
2010-10-08,4.18,4.18,4.18,4.18,341,0
2010-10-12,4.18,4.21,4.18,4.21,2100,0
2010-10-13,4.25,4.39,4.25,4.32,4467,0
2010-10-14,4.34,4.35,4.34,4.35,4118,0
2010-10-15,4.34,4.35,4.25,4.25,3100,0
2010-10-19,4.26,4.35,4.25,4.25,2150,0
2010-10-20,4.35,4.35,4.26,4.26,1100,0
2010-10-21,4.3,4.35,4.3,4.35,4617,0
2010-10-22,4.35,4.35,4.31,4.31,2200,0
2010-10-25,4.39,4.5,4.36,4.36,1300,0
2010-10-26,4.31,4.35,4.31,4.35,997,0
2010-10-27,4.35,4.35,4.3,4.3,4850,0
2010-10-28,4.35,4.35,4.35,4.35,9499,0
2010-10-29,4.3,4.59,4.3,4.3,1400,0
2010-11-01,4.45,4.45,4.3,4.3,2100,0
2010-11-03,4.3,4.35,4.3,4.35,1880,0
2010-11-04,4.15,4.45,4.15,4.36,500,0
2010-11-05,4.5,4.55,4.4,4.55,3920,0
2010-11-08,4.5,4.51,4.38,4.5,4139,0
2010-11-09,4.5,4.5,4.45,4.45,400,0
2010-11-15,4.31,4.5,4.22,4.44,6954,0
2010-11-16,4.44,4.44,4.22,4.44,3264,0
2010-11-17,4.4,4.4,4.24,4.24,300,0
2010-11-18,4.24,4.4,4.24,4.25,500,0
2010-11-19,4.25,4.35,4.16,4.35,2124,0
2010-11-22,4.4,4.4,4.03,4.05,4300,0
2010-11-23,4.18,4.18,4.1,4.1,1600,0
2010-11-24,4.03,4.14,4.03,4.14,2124,0
2010-11-29,3.96,4.15,3.9,4.02,2874,0
2010-11-30,4,4.02,4,4,1400,0
2010-12-01,3.91,3.91,3.75,3.85,5500,0
2010-12-02,3.84,3.85,3.81,3.81,11268,0
2010-12-03,3.81,3.85,3.7,3.76,5900,0
2010-12-06,3.7,3.7,3.62,3.62,2400,0
2010-12-07,3.64,3.64,3.51,3.62,5700,0
2010-12-08,3.62,3.62,3.53,3.62,1995,0
2010-12-09,3.62,3.99,3.54,3.99,11508,0
2010-12-13,3.86,3.99,3.86,3.9,700,0
2010-12-14,3.63,3.72,3.59,3.67,5100,0
2010-12-15,3.67,3.8,3.65,3.8,1925,0
2010-12-16,3.9,3.92,3.69,3.76,6599,0
2010-12-17,3.86,3.9,3.6,3.9,1699,0
2010-12-20,3.89,3.92,3.65,3.75,3400,0
2010-12-21,3.73,3.73,3.65,3.71,8022,0
2010-12-22,3.71,3.83,3.7,3.83,4993,0
2010-12-23,3.77,3.92,3.77,3.92,2400,0
2010-12-27,3.83,3.83,3.67,3.7,3824,0
2010-12-28,3.73,3.77,3.72,3.75,3100,0
2010-12-29,3.88,3.92,3.72,3.92,4116,0
2010-12-30,3.87,3.92,3.72,3.92,2800,0
2010-12-31,3.87,3.91,3.8,3.91,4800,0
2011-01-03,3.91,4.24,3.91,4.21,10549,0
2011-01-04,4.2,4.2,4,4.1,300,0
2011-01-06,4.07,4.21,4,4.1,5104,0
2011-01-07,4.19,4.2,3.92,4.01,10933,0
2011-01-10,3.95,3.98,3.94,3.98,1400,0
2011-01-11,3.93,4.05,3.93,4,4598,0
2011-01-13,3.99,4,3.99,4,300,0
2011-01-14,3.92,4,3.92,4,3923,0
2011-01-18,4,4,4,4,3600,0
2011-01-19,4,4,3.93,3.93,2200,0
2011-01-20,3.93,3.93,3.92,3.92,600,0
2011-01-21,4,4,3.96,4,3880,0
2011-01-24,4,4,4,4,1560,0
2011-01-25,3.98,4,3.95,4,3900,0
2011-01-26,3.99,4.1,3.99,4,3562,0
2011-01-27,3.95,4.08,3.94,4.08,1100,0
2011-01-31,3.92,4.15,3.92,4,2800,0
2011-02-01,4.13,4.17,3.95,4.17,2500,0
2011-02-02,4.2,4.24,4.08,4.08,3500,0
2011-02-08,4.08,4.2,4.08,4.2,4480,0
2011-02-10,4.07,4.08,4,4,1698,0
2011-02-11,4.08,4.1,4,4,6400,0
2011-02-14,3.95,3.95,3.78,3.91,8200,0
2011-02-15,4.01,4.12,4,4.07,2966,0
2011-02-16,3.96,4.03,3.91,4.03,2298,0
2011-02-17,4,4,3.8,4,17060,0
2011-02-18,3.87,3.91,3.85,3.91,5000,0
2011-02-23,3.91,4.04,3.87,3.95,3006,0
2011-02-24,3.98,3.99,3.75,3.94,10200,0
2011-02-28,3.96,3.99,3.86,3.86,7873,0
2011-03-01,3.89,3.96,3.89,3.94,3600,0
2011-03-02,3.92,3.92,3.81,3.81,895,0
2011-03-03,3.94,3.99,3.93,3.99,2983,0
2011-03-07,3.83,3.83,3.82,3.83,700,0
2011-03-08,3.85,4,3.85,4,500,0
2011-03-09,3.92,3.98,3.89,3.98,920,0
2011-03-10,4,4,3.98,4,12988,0
2011-03-11,4,4.03,4,4.03,5800,0
2011-03-14,4.02,4.02,3.9,3.99,2900,0
2011-03-15,3.9,3.92,3.81,3.86,7875,0
2011-03-16,3.98,3.98,3.98,3.98,100,0
2011-03-21,3.9,3.93,3.9,3.93,800,0
2011-03-23,3.9,3.9,3.9,3.9,200,0
2011-03-24,3.91,3.91,3.91,3.91,100,0
2011-03-25,3.99,4.06,3.98,4.06,6632,0
2011-03-28,4.06,4.27,4.06,4.26,6449,0
2011-03-29,4.17,4.17,3.94,4.11,13814,0
2011-03-30,4.11,4.11,3.96,3.96,1950,0
2011-03-31,3.9,4,3.9,4,2000,0
2011-04-01,3.9,3.91,3.9,3.91,400,0
2011-04-04,3.9,3.93,3.74,3.9,8250,0
2011-04-05,3.9,3.98,3.9,3.98,700,0
2011-04-06,4.01,4.11,4,4.1,4800,0
2011-04-07,4.1,4.11,4,4.11,3865,0
2011-04-08,4.25,4.25,4,4.04,16595,0
2011-04-11,4.09,4.12,4.09,4.12,400,0
2011-04-12,4.12,4.12,4.12,4.12,1014,0
2011-04-13,4.13,4.19,4.12,4.19,500,0
2011-04-14,4.19,4.3,4.12,4.3,4160,0
2011-04-15,4.45,4.47,4.45,4.47,1517,0
2011-04-19,4.41,4.41,4.41,4.41,2441,0
2011-04-20,4.45,4.51,4.44,4.51,2800,0
2011-04-21,4.52,5.12,4.51,4.93,4073,0
2011-04-25,4.91,4.91,4.83,4.83,300,0
2011-04-26,4.76,4.76,4.41,4.61,7867,0
2011-04-27,4.64,4.64,4.53,4.53,400,0
2011-04-28,4.55,4.55,4.48,4.48,400,0
2011-04-29,4.7,4.7,4.7,4.7,1000,0
2011-05-02,4.52,4.73,4.5,4.64,5768,0
2011-05-03,4.52,4.58,4.5,4.58,1500,0
2011-05-04,4.52,4.52,4.2,4.25,6439,0
2011-05-05,4.26,4.26,4.12,4.12,1953,0
2011-05-06,4.18,4.18,4.18,4.18,300,0
2011-05-09,4.15,4.15,3.77,4.04,600,0
2011-05-10,3.99,4.05,3.93,3.93,450,0
2011-05-12,4.05,4.16,4.03,4.16,2900,0
2011-05-13,4.14,4.14,4.13,4.14,374,0
2011-05-17,4.14,4.14,4.11,4.11,1530,0
2011-05-18,4.06,4.06,3.93,3.96,4336,0
2011-05-19,3.96,3.98,3.93,3.93,1100,0
2011-05-20,3.98,3.98,3.96,3.98,4600,0
2011-05-23,3.98,3.98,3.9,3.9,2542,0
2011-05-24,3.9,4.03,3.9,4.03,8487,0
2011-05-25,4.03,4.03,4.03,4.03,1000,0
2011-05-26,4.05,4.06,4.04,4.04,2132,0
2011-05-31,4.01,4.05,4.01,4.05,5637,0
2011-06-01,3.96,4.04,3.76,3.97,5883,0
2011-06-02,3.9,3.98,3.71,3.71,9437,0
2011-06-03,3.89,3.89,3.84,3.84,1200,0
2011-06-06,3.87,3.89,3.74,3.75,1141,0
2011-06-07,3.76,3.76,3.74,3.75,10861,0
2011-06-08,3.87,3.87,3.73,3.82,1678,0
2011-06-09,3.94,3.95,3.75,3.95,3904,0
2011-06-13,3.82,3.95,3.66,3.72,8077,0
2011-06-14,3.8,3.85,3.8,3.8,5900,0
2011-06-15,3.81,3.81,3.8,3.8,500,0
2011-06-16,3.8,3.8,3.67,3.79,1903,0
2011-06-17,3.82,3.82,3.75,3.79,1400,0
2011-06-20,3.8,3.8,3.67,3.72,1816,0
2011-06-21,3.8,3.8,3.8,3.8,400,0
2011-06-22,3.8,3.8,3.7,3.7,3461,0
2011-06-23,3.68,3.82,3.67,3.82,2100,0
2011-06-24,3.83,3.83,3.8,3.8,1358,0
2011-06-27,3.8,3.96,3.8,3.96,4420,0
2011-06-28,3.83,3.95,3.8,3.8,4580,0
2011-06-29,3.83,3.91,3.83,3.83,1067,0
2011-06-30,3.89,3.9,3.8,3.89,5300,0
2011-07-01,3.9,3.9,3.89,3.9,6100,0
2011-07-05,3.82,3.82,3.73,3.73,2210,0
2011-07-06,3.95,3.95,3.9,3.92,3500,0
2011-07-07,3.88,3.88,3.77,3.79,800,0
2011-07-08,3.79,3.91,3.79,3.91,4046,0
2011-07-11,3.91,3.91,3.81,3.86,5000,0
2011-07-12,3.87,3.95,3.87,3.89,4367,0
2011-07-14,3.9,4.03,3.82,4.03,5147,0
2011-07-15,3.93,4.6,3.93,4.45,14850,0
2011-07-18,4.33,4.33,4.05,4.3,800,0
2011-07-20,4.29,4.29,3.97,3.97,700,0
2011-07-21,4.02,4.37,4.02,4.28,1100,0
2011-07-22,4.12,4.27,4.1,4.17,3140,0
2011-07-25,4.23,4.25,4.1,4.17,12116,0
2011-07-26,4.16,4.16,4.15,4.15,4171,0
2011-07-27,4.1,4.1,3.9,4.05,1300,0
2011-07-28,4.12,4.13,3.92,4.01,1800,0
2011-07-29,3.94,3.95,3.82,3.95,4723,0
2011-08-01,3.94,4.19,3.94,3.98,1300,0
2011-08-02,4.13,4.15,4.13,4.14,4000,0
2011-08-04,4.01,4.05,3.72,3.85,1050,0
2011-08-05,4.05,4.06,3.87,4.05,1449,0
2011-08-08,3.86,3.86,3.7,3.79,4834,0
2011-08-09,3.73,3.75,3.7,3.7,15316,0
2011-08-11,3.5,4.49,2.92,3.36,55620,0
2011-08-12,3.29,3.29,3,3.05,8517,0
2011-08-15,3.15,3.4,3.1,3.4,4211,0
2011-08-16,3.5,3.5,3.26,3.5,400,0
2011-08-17,3.58,3.58,3.33,3.36,6046,0
2011-08-19,3.3,3.3,3.11,3.11,200,0
2011-08-22,3.19,3.21,3.12,3.17,1923,0
2011-08-23,3.2,3.56,3.2,3.5,1100,0
2011-08-24,3.55,3.95,3.55,3.62,8979,0
2011-08-25,3.66,3.67,3.5,3.5,500,0
2011-08-26,3.58,3.6,3.58,3.58,1075,0
2011-08-30,3.75,3.77,3.67,3.68,2813,0
2011-08-31,3.52,3.52,3.5,3.51,1100,0
2011-09-01,3.45,3.67,3.45,3.52,3978,0
2011-09-02,3.56,3.63,3.46,3.47,4900,0
2011-09-06,3.32,3.49,3.28,3.31,2340,0
2011-09-07,3.4,3.4,3.32,3.4,2128,0
2011-09-09,3.32,3.33,3.28,3.29,3509,0
2011-09-12,3.29,3.29,3.12,3.16,1450,0
2011-09-13,3.13,3.2,3.03,3.05,5815,0
2011-09-14,3.38,3.38,3.06,3.15,2600,0
2011-09-15,3.17,3.26,3.09,3.17,4900,0
2011-09-16,3.1,3.25,3.06,3.13,9475,0
2011-09-19,3.13,3.21,3.07,3.08,9700,0
2011-09-20,3.1,3.19,3.04,3.07,13001,0
2011-09-21,3.1,3.17,3.08,3.1,11450,0
2011-09-22,3.14,3.14,3.03,3.05,11204,0
2011-09-26,3.09,3.12,3.03,3.03,11400,0
2011-09-27,3.15,3.15,3,3,4335,0
2011-09-28,3,3.28,2.84,3.09,23473,0
2011-09-29,3.08,3.14,3.05,3.09,1774,0
2011-09-30,3.09,3.2,3.07,3.07,6926,0
2011-10-03,3.2,4.34,3.2,4.14,45624,0
2011-10-04,4.88,4.88,4.2,4.28,18238,0
2011-10-05,4.06,4.25,3.86,3.95,11929,0
2011-10-06,3.92,4.38,3.91,4.3,1800,0
2011-10-07,4.15,4.5,4.13,4.5,11216,0
2011-10-10,4.45,4.5,4.3,4.3,5857,0
2011-10-11,4.19,4.36,4.19,4.36,2150,0
2011-10-12,4.5,5.02,4.29,4.29,26843,0
2011-10-13,4.6,4.6,4.12,4.17,7900,0
2011-10-14,4.3,4.69,3.9,4.55,4352,0
2011-10-17,4.37,4.5,4.3,4.41,7056,0
2011-10-18,4.35,4.66,4.35,4.66,1031,0
2011-10-19,4.68,4.89,4.68,4.89,14867,0
2011-10-20,4.7,4.83,4.6,4.75,16361,0
2011-10-21,4.7,4.83,4.57,4.72,15200,0
2011-10-24,4.64,4.99,4.63,4.99,17080,0
2011-10-25,4.73,5.24,4.73,5.24,5190,0
2011-10-26,5.59,5.68,4.94,5.52,10686,0
2011-10-27,5.6,5.95,5.52,5.6,29205,0
2011-10-28,5.59,5.8,5.37,5.38,12600,0
2011-10-31,5.43,5.5,5.14,5.3,13205,0
2011-11-01,5.25,5.25,4.74,5,28967,0
2011-11-02,5.02,5.02,4.74,4.74,2900,0
2011-11-03,4.99,5.18,4.9,5.15,2200,0
2011-11-04,5.05,5.05,4.85,4.85,3074,0
2011-11-07,4.83,4.9,4.65,4.9,5915,0
2011-11-08,4.75,4.76,4.69,4.7,4450,0
2011-11-09,4.25,5.1,4.25,4.92,30694,0
2011-11-10,4.98,5.2,4.95,5.03,19502,0
2011-11-11,5.1,5.86,5.1,5.19,12904,0
2011-11-14,5.31,5.46,4.95,5.14,14828,0
2011-11-15,5.1,5.87,5.1,5.74,7400,0
2011-11-16,5.94,6.25,5.89,6.25,37827,0
2011-11-17,7.01,7.05,6.1,6.12,45496,0
2011-11-18,6.28,6.45,5.98,6.36,9790,0
2011-11-21,6.33,6.39,5.6,5.72,14055,0
2011-11-22,5.8,6.23,5.8,6.22,6202,0
2011-11-23,6.24,6.24,5.91,6.11,13334,0
2011-11-25,5.79,6.25,5.79,6.25,8112,0
2011-11-28,6.1,6.84,6.1,6.36,7093,0
2011-11-29,6.5,6.97,6.35,6.46,24508,0
2011-11-30,6.55,6.55,6.27,6.4,3690,0
2011-12-01,6.6,6.89,5.64,6,21348,0
2011-12-02,5.87,6.33,5.82,6,4850,0
2011-12-05,6.03,6.37,6.03,6.25,11472,0
2011-12-06,6.3,6.95,6.3,6.94,21624,0
2011-12-07,6.88,7,6.7,6.78,12379,0
2011-12-08,6.83,6.86,6.75,6.76,3722,0
2011-12-09,6.88,7.15,6.88,7.05,4943,0
2011-12-12,7.2,7.22,6.78,6.84,14270,0
2011-12-13,6.89,7.1,6.67,6.9,19093,0
2011-12-14,7.03,7.03,6.8,7,11655,0
2011-12-15,6.99,7.1,6.87,6.87,1500,0
2011-12-19,6.8,6.82,6.75,6.75,4931,0
2011-12-20,6.5,6.98,6.5,6.57,6358,0
2011-12-21,6.51,6.74,6.3,6.47,23094,0
2011-12-22,6.6,6.79,6.2,6.3,13854,0
2011-12-23,6.37,6.98,6.28,6.4,6452,0
2011-12-27,6.33,6.36,6.05,6.24,11804,0
2011-12-28,6.1,6.2,5.8,6.07,16095,0
2011-12-29,6.03,6.1,5.71,5.93,16600,0
2011-12-30,6.06,6.48,5.78,6.26,13732,0
2012-01-03,6.85,7.19,6.4,6.99,17562,0
2012-01-04,6.86,6.94,6.49,6.74,13268,0
2012-01-05,6.73,7.09,6.73,6.96,17015,0
2012-01-06,7,7.05,6.77,6.96,12981,0
2012-01-09,6.93,7.1,6.87,7.1,6550,0
2012-01-10,7.12,7.15,6.96,7.15,13100,0
2012-01-11,7.06,7.49,7,7.45,25540,0
2012-01-12,7.37,7.43,6.8,6.8,20192,0
2012-01-13,6.89,7.02,6.83,6.83,7140,0
2012-01-17,6.99,6.99,6.88,6.98,3400,0
2012-01-18,6.8,6.89,6.8,6.89,1000,0
2012-01-19,6.71,7.1,6.71,7.09,4489,0
2012-01-20,7.09,7.1,6.95,7.1,5002,0
2012-01-23,6.92,7.02,6.75,6.97,10186,0
2012-01-24,6.8,7.05,6.8,7.05,4700,0
2012-01-25,7.05,7.05,7.03,7.03,3196,0
2012-01-26,6.8,7.08,6.8,6.99,4220,0
2012-01-27,6.91,6.91,6.8,6.9,2000,0
2012-01-30,7,7.01,6.96,7,5880,0
2012-01-31,7,7,6.95,6.95,4900,0
2012-02-01,6.95,7.04,6.92,6.95,8787,0
2012-02-02,7,7.01,6.8,6.91,2653,0
2012-02-03,6.85,6.94,6.85,6.94,400,0
2012-02-06,7,7,6.81,6.9,4900,0
2012-02-07,6.81,6.84,6.8,6.8,3680,0
2012-02-08,6.8,6.97,6.8,6.94,4360,0
2012-02-09,6.99,7,6.99,7,440,0
2012-02-13,6.97,7,6.8,6.94,5040,0
2012-02-14,6.82,6.92,6.75,6.75,5250,0
2012-02-15,6.99,7,6.75,7,10955,0
2012-02-16,6.9,7,6.78,6.78,2950,0
2012-02-17,6.79,6.93,6.78,6.93,3000,0
2012-02-21,6.75,6.97,6.75,6.97,2334,0
2012-02-22,6.85,6.98,6.78,6.78,3457,0
2012-02-23,6.78,6.89,6.75,6.75,1450,0
2012-02-24,6.75,6.78,6.5,6.74,3303,0
2012-02-27,6.51,6.51,6,6.1,29952,0
2012-02-28,6.07,6.23,5.9,6.11,9767,0
2012-02-29,6.1,6.1,5.94,5.94,3442,0
2012-03-01,5.95,6.06,5.9,6,5987,0
2012-03-02,5.9,6.1,5.9,5.93,4466,0
2012-03-05,5.9,5.93,5.81,5.81,4299,0
2012-03-06,5.79,5.85,5.79,5.85,3039,0
2012-03-07,5.76,5.89,5.53,5.78,5444,0
2012-03-08,5.87,6.28,5.84,6.28,6175,0
2012-03-09,6.29,6.38,5.98,6.06,1900,0
2012-03-13,6.31,6.62,6.15,6.61,3700,0
2012-03-14,6.63,6.63,6.27,6.43,2799,0
2012-03-15,6.61,6.61,6.32,6.32,1500,0
2012-03-16,6.6,6.73,6.21,6.54,5400,0
2012-03-19,6.09,6.26,6.09,6.26,2000,0
2012-03-20,6.17,6.52,6.13,6.14,1431,0
2012-03-21,6.52,6.8,6.4,6.55,19320,0
2012-03-22,6.55,6.99,6.55,6.61,14044,0
2012-03-23,6.59,7.5,6.59,7.2,28457,0
2012-03-26,7.18,7.2,7.08,7.08,11350,0
2012-03-27,6.59,7.01,6.59,6.94,3950,0
2012-03-28,6.88,6.88,6.8,6.8,800,0
2012-03-30,6.85,7.05,6.77,6.77,3450,0
2012-04-02,7.02,7.02,7,7,2654,0
2012-04-03,6.9,7,6.58,6.58,2506,0
2012-04-04,6.66,6.66,6.5,6.5,6456,0
2012-04-05,6.5,6.76,6.5,6.76,3716,0
2012-04-09,6.61,6.75,6.61,6.7,1550,0
2012-04-10,6.5,6.5,6.35,6.45,2594,0
2012-04-11,6.32,6.83,6.19,6.19,4750,0
2012-04-12,6.25,6.45,6.25,6.45,4150,0
2012-04-13,6.7,6.86,6.6,6.86,1500,0
2012-04-16,6.69,6.69,6.26,6.49,8107,0
2012-04-17,6.42,6.42,6.42,6.42,100,0
2012-04-18,6.42,6.42,6.42,6.42,155,0
2012-04-20,6.38,6.4,6.12,6.35,2250,0
2012-04-23,6.28,6.28,6.28,6.28,1300,0
2012-04-24,6.28,6.4,6.28,6.33,500,0
2012-04-25,6.29,7.05,6.29,7.05,7096,0
2012-04-26,6.7,6.87,6.25,6.7,4218,0
2012-04-27,6.8,7.15,6.8,7.02,10698,0
2012-04-30,6.86,7.165,6.86,7,7500,0
2012-05-01,7.02,7.14,6.8,6.96,12705,0
2012-05-02,6.74,6.79,6.74,6.79,1727,0
2012-05-03,6.78,6.91,6.76,6.88,800,0
2012-05-04,7,7.02,6.47,6.47,1847,0
2012-05-07,6.52,6.52,6.52,6.52,900,0
2012-05-08,6.55,6.85,6.31,6.45,2400,0
2012-05-09,6.59,6.92,6.53,6.92,1000,0
2012-05-10,6.98,7,6.66,7,2000,0
2012-05-11,6.94,6.94,6.94,6.94,300,0
2012-05-14,6.85,6.99,6.55,6.75,800,0
2012-05-15,6.56,6.98,6.51,6.98,2352,0
2012-05-16,6.73,6.73,6.72,6.72,620,0
2012-05-17,6.6,6.7,6.6,6.7,1000,0
2012-05-18,6.55,7,6.55,7,960,0
2012-05-21,6.99,6.99,6.5,6.53,5349,0
2012-05-22,6.56,6.6,6.56,6.6,300,0
2012-05-24,6.12,6.15,6.12,6.14,2650,0
2012-05-25,6.29,6.29,6.29,6.29,100,0
2012-05-29,6.4,6.4,6.31,6.31,1500,0
2012-05-30,6.6,6.75,6.5,6.5,6159,0
2012-05-31,6.93,6.95,6.25,6.25,777,0
2012-06-01,6.89,6.89,6.35,6.6,4400,0
2012-06-04,6.84,6.84,6.37,6.37,15373,0
2012-06-05,6.41,6.41,6.13,6.41,1993,0
2012-06-06,6.41,6.41,6.23,6.34,1700,0
2012-06-07,6.38,6.74,6.38,6.57,5299,0
2012-06-08,6.58,6.72,6.58,6.72,6131,0
2012-06-11,6.66,6.76,6.6,6.6,5418,0
2012-06-12,6.59,6.59,6.45,6.58,2700,0
2012-06-13,6.72,6.72,6.59,6.63,2560,0
2012-06-14,6.56,6.62,6.56,6.62,3496,0
2012-06-18,6.55,6.58,6.55,6.55,968,0
2012-06-19,6.65,6.89,6.56,6.89,2432,0
2012-06-22,6.83,6.88,6.57,6.59,7557,0
2012-06-25,6.89,6.89,6.51,6.56,2000,0
2012-06-28,6.5,6.59,6.12,6.59,2500,0
2012-06-29,6.55,6.6,6.41,6.6,1300,0
2012-07-02,6.55,6.57,6.2,6.57,739,0
2012-07-03,6.47,6.47,6.47,6.47,200,0
2012-07-05,6.42,6.42,6.17,6.17,3324,0
2012-07-06,6.21,6.25,6,6.13,4683,0
2012-07-12,6,6.15,6,6.15,2077,0
2012-07-16,6,6,6,6,500,0
2012-07-18,5.67,5.67,5.67,5.67,100,0
2012-07-19,5.66,5.66,5.45,5.49,5494,0
2012-07-20,5.35,5.56,5.35,5.56,3050,0
2012-07-23,5.56,5.93,5.19,5.6,2246,0
2012-07-24,5.67,5.67,5.4,5.616,1790,0
2012-07-26,5.55,5.55,5.35,5.53,1972,0
2012-07-27,5.4,5.766,5.4,5.766,5480,0
2012-07-30,5.93,5.94,5.5,5.94,8047,0
2012-07-31,5.61,6,5.1701,6,1951,0
2012-08-01,5.53,5.95,5.44,5.95,750,0
2012-08-02,5.61,5.95,5.51,5.57,2478,0
2012-08-03,5.53,5.53,5.26,5.26,2030,0
2012-08-06,5.25,5.32,5.23,5.28,5820,0
2012-08-07,5.25,5.25,5.03,5.06,3500,0
2012-08-08,5.17,5.5,4.59,4.59,8017,0
2012-08-09,4.62,4.98,4.61,4.9,5454,0
2012-08-10,4.84,4.84,4.66,4.66,3147,0
2012-08-13,4.7,4.7,4.6,4.6,3600,0
2012-08-14,4.5,4.5899,3.91,4.54,4063,0
2012-08-15,4.35,4.88,4.35,4.88,6095,0
2012-08-16,5.17,5.25,5.15,5.24,15100,0
2012-08-20,5.3,5.3395,4.52,5.3395,9840,0
2012-08-21,5.16,5.16,5.12,5.12,200,0
2012-08-22,5.04,5.04,4.7,4.85,3300,0
2012-08-23,4.82,5.05,4.82,5.05,7000,0
2012-08-24,5.17,5.2,5.12,5.2,1000,0
2012-08-28,5,5.0101,5,5.0001,3920,0
2012-08-29,5,5.02,4.13,4.63,19064,0
2012-08-30,4.49,4.88,4.49,4.76,10314,0
2012-08-31,4.82,4.87,4.75,4.87,7834,0
2012-09-04,5.04,5.25,5.04,5.24,3100,0
2012-09-05,5.3,5.48,4.753,5.04,9966,0
2012-09-06,5.15,5.5,5,5.26,4090,0
2012-09-07,5.39,5.4999,5.19,5.4999,610,0
2012-09-10,5.02,5.21,5.02,5.09,6300,0
2012-09-11,4.93,4.93,4.9,4.93,900,0
2012-09-14,4.98,5.5,4.7,4.7,6688,0
2012-09-17,5.1,5.1,4.71,4.71,3100,0
2012-09-18,4.8001,4.95,4.8001,4.93,2155,0
2012-09-19,5.1,5.28,5.03,5.28,4581,0
2012-09-20,5.24,5.2799,5,5.2799,2950,0
2012-09-21,5.2,5.2,5.17,5.17,1903,0
2012-09-24,5.16,5.16,5.1,5.15,800,0
2012-09-25,5.15,5.18,5.15,5.15,2524,0
2012-09-26,5.38,5.38,5.1,5.1,1800,0
2012-09-27,5.1,5.1,5.1,5.1,108,0
2012-10-01,5.09,5.09,5,5.09,4026,0
2012-10-02,5.21,5.3,5.21,5.3,5487,0
2012-10-04,5.0001,5.3799,4.9,5.3799,3600,0
2012-10-05,5.01,5.25,5.01,5.25,6200,0
2012-10-08,5.25,5.35,5.2,5.35,5596,0
2012-10-09,5.15,5.2,5.15,5.15,1500,0
2012-10-10,5.15,5.17,5.15,5.15,400,0
2012-10-11,5.19,5.2,5.07,5.07,5581,0
2012-10-15,5.09,5.3,5.09,5.3,1819,0
2012-10-16,5.29,5.3,5.15,5.21,1900,0
2012-10-17,5.07,5.07,5.07,5.07,390,0
2012-10-18,5.09,5.09,5.07,5.07,637,0
2012-10-19,4.76,4.83,4.76,4.83,800,0
2012-10-22,4.92,4.92,4.88,4.88,2907,0
2012-10-23,4.87,4.87,4.87,4.87,307,0
2012-10-24,4.98,4.98,4.98,4.98,293,0
2012-10-25,5,5.2,5,5.2,1141,0
2012-10-26,5.08,5.08,4.95,4.95,3041,0
2012-11-02,4.98,5,4.98,5,2000,0
2012-11-06,5,5,5,5,300,0
2012-11-07,4.9201,5,4.9201,5,3500,0
2012-11-08,4.7501,4.7501,4.7501,4.7501,225,0
2012-11-09,4.75,4.75,4.49,4.53,8072,0
2012-11-12,4.58,4.7,4.58,4.67,1300,0
2012-11-14,4.4,4.43,4.34,4.34,1900,0
2012-11-15,4.21,4.74,4.21,4.23,2280,0
2012-11-16,4.3,4.3,4.3,4.3,200,0
2012-11-19,4.35,4.5,4.33,4.33,4586,0
2012-11-20,4.3501,4.4001,4.1,4.15,2800,0
2012-11-21,4.18,4.31,4.18,4.3,9321,0
2012-11-26,4.36,4.5015,4.26,4.5015,1952,0
2012-11-27,4.5,4.52,4.31,4.52,5952,0
2012-11-28,4.5,4.5,4.4,4.4,5300,0
2012-11-29,4.4,4.45,4.39,4.4,5450,0
2012-11-30,4.45,4.9999,4.45,4.9999,1100,0
2012-12-03,5.01,5.01,4.64,4.65,5000,0
2012-12-05,4.5,4.75,4.5,4.75,2562,0
2012-12-06,4.69,4.69,4.39,4.39,4804,0
2012-12-07,4.37,4.37,4.37,4.37,100,0
2012-12-10,4.4,4.43,4.4,4.4,1000,0
2012-12-12,4.39,4.39,4.23,4.25,2295,0
2012-12-13,4.23,4.3,4.23,4.27,300,0
2012-12-17,4.27,4.27,4.25,4.2699,700,0
2012-12-18,4.21,4.25,4.21,4.25,1000,0
2012-12-19,4.42,4.53,4.31,4.39,2517,0
2012-12-20,4.3001,4.5025,4.3,4.5025,3345,0
2012-12-24,4.42,4.42,4.15,4.17,2414,0
2012-12-26,4.25,4.2501,4.16,4.16,1359,0
2012-12-27,4.15,4.15,4.06,4.13,2331,0
2012-12-28,4.07,4.07,4.03,4.03,1150,0
2012-12-31,4.04,4.05,4.03,4.05,1054,0
2013-01-02,4.25,4.25,4.2,4.2,6600,0
2013-01-04,4.03,4.05,4,4.03,1663,0
2013-01-07,4.1,4.1,4.1,4.1,200,0
2013-01-09,4.16,4.16,4.15,4.15,464,0
2013-01-10,4.1636,4.1636,4.15,4.15,200,0
2013-01-11,4.35,4.35,4.25,4.29,900,0
2013-01-16,4.42,4.75,4.2,4.56,11252,0
2013-01-17,4.66,4.7,4.26,4.45,11456,0
2013-01-18,4.49,4.63,4.49,4.6,8950,0
2013-01-22,4.55,4.65,4.55,4.65,3022,0
2013-01-23,4.55,4.6,4.55,4.6,1900,0
2013-01-24,4.66,4.66,4.6599,4.66,1300,0
2013-01-28,4.56,4.7,4.55,4.55,2559,0
2013-01-29,4.69,4.69,4.58,4.6,1132,0
2013-01-30,4.61,4.67,4.61,4.67,1800,0
2013-01-31,4.7,4.7,4.6472,4.7,6200,0
2013-02-01,4.7,5.14,4.7,4.8,8115,0
2013-02-06,5.1,5.1,5.1,5.1,1000,0
2013-02-07,4.9,4.9,4.9,4.9,300,0
2013-02-11,5.16,5.41,5,5.25,3900,0
2013-02-12,5.33,5.33,5.25,5.25,975,0
2013-02-13,5.28,5.45,5.18,5.18,5651,0
2013-02-14,5.38,5.4,5.1799,5.18,4101,0
2013-02-15,4.65,4.99,4.65,4.99,2600,0
2013-02-19,4.61,4.81,4.6,4.6,6041,0
2013-02-20,4.65,4.9,4.6148,4.74,2000,0
2013-02-21,4.64,4.83,4.6,4.83,9695,0
2013-02-22,4.8,4.8,4.65,4.65,2562,0
2013-02-25,4.65,4.65,4.65,4.65,200,0
2013-02-28,4.65,4.65,4.5555,4.5555,1400,0
2013-03-04,4.55,4.56,4.55,4.55,1072,0
2013-03-05,4.55,4.7,4.55,4.55,3901,0
2013-03-06,4.45,4.45,4.15,4.4,6305,0
2013-03-07,4.27,4.51,4.27,4.4,7298,0
2013-03-08,4.26,4.4,4.25,4.38,7600,0
2013-03-12,4.45,4.6,4.45,4.6,2400,0
2013-03-14,4.75,4.77,4.75,4.75,1182,0
2013-03-15,4.73,4.73,4.73,4.73,100,0
2013-03-20,4.72,4.72,4.71,4.71,741,0
2013-03-21,5.2399,5.2399,4.11,4.33,1700,0
2013-03-22,4.4001,4.4001,4.4,4.4,967,0
2013-03-25,4.7499,4.7499,4.63,4.63,209,0
2013-03-26,4.1701,4.1701,4.1701,4.1701,1000,0
2013-03-28,4.225,4.57,4.225,4.57,400,0
2013-04-01,4.5,5.14,4.5,5.14,420,0
2013-04-02,4.734,5,4.55,4.964,2486,0
2013-04-03,4.55,4.5501,4.54,4.54,1409,0
2013-04-04,4.68,4.7,4.26,4.54,500,0
2013-04-05,4.6,4.6,4.41,4.58,4340,0
2013-04-09,4.556,4.556,4.556,4.556,500,0
2013-04-11,4.45,4.5,4.45,4.45,4300,0
2013-04-12,4.22,4.22,4.12,4.18,1056,0
2013-04-15,4.23,4.27,4.22,4.22,5088,0
2013-04-17,4.3,4.3,4.22,4.28,700,0
2013-04-18,4.45,4.8399,4.24,4.8399,4491,0
2013-04-19,4.41,4.41,4.41,4.41,100,0
2013-04-22,4.32,4.41,4.32,4.32,1000,0
2013-04-23,4.32,4.73,4.11,4.15,6160,0
2013-04-24,4.15,4.23,4.1,4.1,11188,0
2013-04-25,4.202,4.202,4.12,4.1241,912,0
2013-04-26,4.13,4.13,4.13,4.13,563,0
2013-04-29,4.1,4.13,4.01,4.02,3201,0
2013-04-30,4.01,4.04,3.85,3.99,11686,0
2013-05-01,3.99,4,3.75,4,6671,0
2013-05-02,3.91,4.08,3.91,4.04,1652,0
2013-05-03,4,4.001,3.83,3.83,1590,0
2013-05-06,4.16,4.3,4.16,4.16,3374,0
2013-05-07,4.3,4.3,3.93,3.93,1519,0
2013-05-08,3.96,4.7,3.96,4.23,1418,0
2013-05-09,4.71,5,4.1101,4.62,14933,0
2013-05-10,4.64,4.64,4.6,4.61,2026,0
2013-05-13,4.48,4.4948,4.17,4.32,3217,0
2013-05-14,4.11,4.53,4.11,4.32,2423,0
2013-05-15,4.01,4.13,4.01,4.13,1421,0
2013-05-16,4.09,4.15,4.09,4.15,652,0
2013-05-17,4.08,4.1,4.08,4.1,650,0
2013-05-20,4.08,4.1,4.08,4.08,4400,0
2013-05-21,4.15,4.15,4.1299,4.1499,1288,0
2013-05-22,4.09,4.09,3.941,4,1125,0
2013-05-24,3.93,3.96,3.93,3.93,1000,0
2013-05-28,3.94,4.06,3.93,4,5000,0
2013-05-29,3.96,3.96,3.92,3.92,500,0
2013-05-31,3.9,3.9,3.85,3.85,1850,0
2013-06-03,4.0099,4.01,3.9,3.9385,5091,0
2013-06-04,3.83,3.91,3.75,3.91,5503,0
2013-06-05,3.91,3.91,3.91,3.91,396,0
2013-06-07,3.95,3.95,3.74,3.74,575,0
2013-06-10,3.762,3.762,3.762,3.762,1500,0
2013-06-11,3.81,4.14,3.78,3.87,701,0
2013-06-12,3.79,3.79,3.35,3.38,17408,0
2013-06-13,3.58,3.58,3.26,3.39,5496,0
2013-06-14,3.39,3.39,3.35,3.35,566,0
2013-06-17,3.3,3.6399,3.28,3.33,5713,0
2013-06-18,3.32,3.4,3.3,3.35,1000,0
2013-06-19,3.53,3.69,3.4,3.51,7818,0
2013-06-20,3.49,3.52,3.398,3.45,6280,0
2013-06-21,3.46,3.69,3.45,3.69,1007,0
2013-06-24,3.73,3.73,3.45,3.45,7669,0
2013-06-26,3.54,3.73,3.43,3.56,9877,0
2013-06-28,3.51,3.74,3.51,3.51,206,0
2013-07-02,3.51,3.66,3.51,3.65,1190,0
2013-07-03,3.6,3.6,3.6,3.6,300,0
2013-07-05,3.56,3.6,3.56,3.6,1916,0
2013-07-08,3.48,3.62,3.46,3.46,2881,0
2013-07-09,3.5,3.56,3.45,3.53,2600,0
2013-07-10,3.5,3.6,3.46,3.5,3600,0
2013-07-11,3.5,3.5,3.49,3.5,1900,0
2013-07-12,3.64,3.65,3.4999,3.52,10041,0
2013-07-16,3.52,3.55,3.52,3.52,1250,0
2013-07-17,3.5401,3.5401,3.54,3.54,4200,0
2013-07-18,3.932,3.932,3.46,3.51,1150,0
2013-07-22,3.6,3.89,3.51,3.89,4800,0
2013-07-23,3.63,3.63,3.63,3.63,1200,0
2013-07-25,3.9,3.9,3.58,3.58,200,0
2013-07-29,3.58,3.83,3.58,3.83,3200,0
2013-07-31,3.77,3.77,3.77,3.77,300,0
2013-08-01,3.85,3.85,3.85,3.85,100,0
2013-08-05,4.11,4.11,4.11,4.11,100,0
2013-08-06,3.8,3.92,3.78,3.9,600,0
2013-08-08,3.65,3.78,3.6,3.78,6803,0
2013-08-09,3.66,3.66,2.92,3.07,24511,0
2013-08-12,3.15,3.15,2.94,2.94,20496,0
2013-08-13,3.12,3.12,2.75,2.75,33438,0
2013-08-14,2.81,3.34,2.81,3.2,57260,0
2013-08-15,3.14,3.32,3.14,3.2,33570,0
2013-08-16,3.2,3.31,3.2,3.24,2800,0
2013-08-19,3.35,3.35,3.0601,3.25,2231,0
2013-08-20,3.13,3.24,2.82,3.04,6954,0
2013-08-21,3.03,3.03,3.03,3.03,100,0
2013-08-22,3.03,3.03,3.03,3.03,300,0
2013-08-23,3,3,2.91,2.91,400,0
2013-08-26,3.2,4,3.19,3.96,53186,0
2013-08-27,4.24,4.5,4,4.1,63047,0
2013-08-28,4.11,4.267,3.82,3.9899,9339,0
2013-08-29,3.98,3.99,3.69,3.99,9551,0
2013-08-30,3.97,3.97,3.97,3.97,218,0
2013-09-03,3.97,3.97,3.68,3.76,13377,0
2013-09-04,3.82,3.92,3.69,3.92,6747,0
2013-09-05,3.94,3.96,3.75,3.96,800,0
2013-09-06,3.97,3.97,3.69,3.69,1200,0
2013-09-09,3.74,3.74,3.6,3.6,6997,0
2013-09-12,3.58,3.58,3.3,3.3,8650,0
2013-09-13,3.35,3.35,3.29,3.29,4404,0
2013-09-16,3.3,3.44,3.1,3.23,9564,0
2013-09-17,3.1,3.23,3.1,3.12,2388,0
2013-09-19,3.151,3.151,3.01,3.0518,6634,0
2013-09-20,3.08,3.4,3.08,3.39,15218,0
2013-09-24,3.42,3.42,3.12,3.16,5157,0
2013-09-25,3.21,3.24,3.19,3.24,1000,0
2013-09-26,3.27,3.55,3.01,3.45,4600,0
2013-09-27,3.47,4.7,3.44,4.13,117700,0
2013-09-30,4.06,4.15,3.82,3.91,13610,0
2013-10-01,3.93,3.949,3.81,3.81,700,0
2013-10-02,4.03,4.15,3.95,4.04,28382,0
2013-10-03,4.15,4.5,4.1,4.5,23560,0
2013-10-04,4.47,4.55,4.3,4.43,20376,0
2013-10-07,4.44,4.55,4.43,4.43,8896,0
2013-10-08,4.43,4.43,4.43,4.43,7100,0
2013-10-09,4.35,4.35,4.33,4.33,1200,0
2013-10-10,4.54,4.54,4.53,4.53,200,0
2013-10-11,4.59,4.6,4.19,4.54,17500,0
2013-10-14,4.17,4.19,4.14,4.19,1400,0
2013-10-15,4.54,4.54,3.88,4.08,9000,0
2013-10-16,4.35,4.35,4.18,4.18,700,0
2013-10-18,4.23,4.35,4.23,4.35,2100,0
2013-10-21,4.35,4.46,4.24,4.31,44800,0
2013-10-22,4.31,4.32,4.14,4.14,3900,0
2013-10-23,4.25,4.47,4.25,4.47,600,0
2013-10-24,4.37,4.41,4.16,4.35,504,0
2013-10-25,4.25,4.44,4.25,4.44,600,0
2013-10-28,4.41,4.48,4.26,4.48,1100,0
2013-10-30,4.25,4.49,4.25,4.49,800,0
2013-11-01,4.49,4.55,4.25,4.5,20300,0
2013-11-04,4.36,4.4,4.31,4.36,6000,0
2013-11-05,4.3501,4.36,4.184,4.2,14833,0
2013-11-06,4.11,4.11,4.11,4.11,200,0
2013-11-07,4.111,4.111,4.111,4.111,850,0
2013-11-08,4.18,4.2,4.18,4.2,8600,0
2013-11-11,4.11,4.13,4.11,4.11,2000,0
2013-11-12,4.1,4.21,4.1,4.16,5442,0
2013-11-13,4.16,4.1899,4.07,4.1899,3200,0
2013-11-14,4.21,4.24,4.199,4.2,19392,0
2013-11-15,4.6,4.6,4.26,4.26,7300,0
2013-11-18,4.26,4.35,4.26,4.35,800,0
2013-11-20,4.2,4.2,4.061,4.061,3000,0
2013-11-21,4.15,4.15,3.98,4,14400,0
2013-11-22,4.07,4.16,4.07,4.1,4900,0
2013-11-25,4.1,4.1,4.02,4.02,4000,0
2013-11-26,3.94,3.94,3.94,3.94,200,0
2013-11-27,3.93,3.94,3.91,3.94,2300,0
2013-11-29,3.93,4.1,3.93,4.01,1200,0
2013-12-02,4.1,4.1,3.99,4,19300,0
2013-12-03,3.96,3.96,3.96,3.96,500,0
2013-12-04,3.99,3.99,3.93,3.9499,3800,0
2013-12-05,3.94,4.05,3.84,3.9,7600,0
2013-12-06,3.85,3.85,3.85,3.85,1700,0
2013-12-09,3.88,3.88,3.76,3.77,400,0
2013-12-10,3.88,3.88,3.6,3.74,11000,0
2013-12-11,3.72,3.77,3.42,3.55,37300,0
2013-12-12,3.59,3.69,3.59,3.69,2700,0
2013-12-13,3.76,3.76,3.62,3.74,5200,0
2013-12-16,3.65,3.68,3.62,3.66,7100,0
2013-12-17,3.68,3.87,3.68,3.87,2620,0
2013-12-18,3.76,3.82,3.72,3.82,5500,0
2013-12-19,3.91,3.91,3.6,3.6,18300,0
2013-12-20,3.63,3.72,3.6,3.6,3100,0
2013-12-23,3.61,4,3.61,3.85,15600,0
2013-12-24,3.72,3.721,3.72,3.721,1000,0
2013-12-26,3.73,3.81,3.7,3.81,6000,0
2013-12-27,3.73,3.75,3.73,3.75,1800,0
2013-12-30,3.77,3.889,3.7616,3.7616,7682,0
2013-12-31,3.8999,3.8999,3.81,3.8539,1656,0
2014-01-02,3.89,3.89,3.8,3.85,4281,0
2014-01-03,3.78,4.051,3.78,4,14792,0
2014-01-06,4,4.95,4,4.31,1900,0
2014-01-07,4.07,4.07,3.96,3.96,600,0
2014-01-08,4.02,4.25,3.85,3.85,2700,0
2014-01-10,3.85,4.23,3.85,4.12,5700,0
2014-01-13,4.01,4.01,4.01,4.01,100,0
2014-01-14,3.94,3.97,3.94,3.96,2000,0
2014-01-15,4.11,4.3,4.1,4.1,2000,0
2014-01-16,4.1,4.24,4.09,4.24,5500,0
2014-01-17,4.13,4.33,4.13,4.33,800,0
2014-01-21,4.29,4.62,4.29,4.39,10200,0
2014-01-22,4.5,4.52,4.28,4.28,3500,0
2014-01-23,4.46,4.5001,4.18,4.25,17088,0
2014-01-24,4.6,4.6,4.22,4.24,300,0
2014-01-27,4.38,4.96,4.37,4.65,12327,0
2014-01-28,4.67,4.95,4.34,4.34,19500,0
2014-01-29,4.55,4.55,4.1,4.1,48100,0
2014-01-30,4.17,4.43,4.17,4.43,2269,0
2014-02-04,4.49,4.935,4.49,4.688,2614,0
2014-02-05,4.85,4.899,4.63,4.64,1008,0
2014-02-06,4.48,4.8,4.48,4.774,21196,0
2014-02-07,4.81,4.95,4.8,4.82,8503,0
2014-02-10,4.4,4.56,4.19,4.31,14304,0
2014-02-11,4.55,4.74,4.26,4.74,1892,0
2014-02-12,4.54,4.69,4.38,4.38,10909,0
2014-02-13,4.34,4.53,4.34,4.38,2336,0
2014-02-14,4.29,4.32,4.27,4.31,2233,0
2014-02-18,4.34,4.37,4.32,4.37,1150,0
2014-02-19,4.3,4.32,4.25,4.25,5144,0
2014-02-20,4.73,4.85,4.25,4.798,30161,0
2014-02-21,4.81,4.81,4.49,4.49,1804,0
2014-02-24,4.8,4.98,4.42,4.93,13707,0
2014-02-25,4.98,5.04,4.78,4.931,15082,0
2014-02-26,4.82,5,4.66,4.8,8811,0
2014-02-27,4.8,4.8,4.51,4.8,9042,0
2014-02-28,4.751,4.751,4.75,4.751,2600,0
2014-03-03,4.75,4.8,4.75,4.8,3994,0
2014-03-04,4.8,4.98,4.8,4.89,2656,0
2014-03-05,4.9,4.9,4.9,4.9,300,0
2014-03-06,4.97,5.05,4.82,4.9,12588,0
2014-03-07,4.901,5.1075,4.9,5.09,13767,0
2014-03-10,5.1,5.1,4.95,4.95,2800,0
2014-03-11,5,5.1,4.91,4.92,2051,0
2014-03-12,4.91,5.06,4.71,4.76,2772,0
2014-03-13,4.9599,4.97,4.546,4.77,2299,0
2014-03-14,4.55,4.8225,4.55,4.57,497,0
2014-03-18,4.7,4.7,4.7,4.7,617,0
2014-03-20,4.67,4.7135,4.67,4.7135,1135,0
2014-03-21,4.74,4.74,4.44,4.44,753,0
2014-03-24,4.65,4.7,4.65,4.7,4100,0
2014-03-25,4.65,4.8,4.64,4.72,11625,0
2014-03-26,4.76,4.76,4.76,4.76,200,0
2014-03-27,4.45,4.45,4.42,4.42,2805,0
2014-03-28,4.6,4.6,4.55,4.55,4800,0
2014-03-31,4.6,4.6,4.5001,4.5001,2084,0
2014-04-01,4.54,4.54,4.54,4.54,554,0
2014-04-02,4.53,4.7,4.53,4.7,13051,0
2014-04-03,4.73,4.77,4.66,4.66,1720,0
2014-04-04,4.799,4.799,4.42,4.54,900,0
2014-04-07,4.4201,4.4201,4.4201,4.4201,250,0
2014-04-08,4.64,4.72,4.64,4.72,500,0
2014-04-09,4.72,4.81,4.6,4.81,3473,0
2014-04-10,4.59,4.59,4.59,4.59,398,0
2014-04-11,4.6,4.65,4.6,4.65,450,0
2014-04-21,4.65,4.65,4.65,4.65,200,0
2014-04-22,4.98,6.99,4.98,6.66,516946,0
2014-04-23,6.65,6.95,6.3,6.82,232112,0
2014-04-24,6.8,6.8,6.41,6.65,53118,0
2014-04-25,6.5,6.8,6.43,6.78,52334,0
2014-04-28,6.75,6.75,6.52,6.62,41832,0
2014-04-29,6.45,6.75,6.45,6.68,24843,0
2014-04-30,6.57,6.75,6.52,6.61,21699,0
2014-05-01,6.75,6.75,6.56,6.65,11123,0
2014-05-02,6.67,6.75,6.611,6.689,9600,0
2014-05-05,6.7,7.45,6.7,7.26,246389,0
2014-05-06,7.2899,7.3,7.031,7.24,34855,0
2014-05-07,7.25,7.25,6.84,7.01,15017,0
2014-05-08,7.04,7.04,6.824,6.84,8511,0
2014-05-09,6.84,6.99,6.82,6.95,2400,0
2014-05-12,6.82,7.24,6.65,6.89,35182,0
2014-05-13,6.87,6.89,6.51,6.81,20083,0
2014-05-14,6.68,6.8,6.6165,6.74,2566,0
2014-05-15,6.8299,6.8299,6.57,6.6,7570,0
2014-05-16,6.66,6.66,6.15,6.47,32457,0
2014-05-19,6.2,6.63,6.15,6.3999,29209,0
2014-05-20,6.36,6.87,6.26,6.83,49153,0
2014-05-21,7.06,7.29,6.81,6.95,25249,0
2014-05-22,6.9,7,6.81,6.98,3041,0
2014-05-23,6.98,7.05,6.95,7,4200,0
2014-05-27,6.99,7.05,6.821,6.85,4207,0
2014-05-28,6.99,7.02,6.76,6.89,8888,0
2014-05-29,6.97,6.97,6.65,6.949,7036,0
2014-05-30,6.89,6.99,6.85,6.99,2686,0
2014-06-02,6.86,6.94,6.73,6.73,2711,0
2014-06-03,6.94,6.94,6.77,6.87,2198,0
2014-06-04,6.95,6.95,6.8752,6.9,2111,0
2014-06-05,6.8402,6.9,6.8402,6.9,1400,0
2014-06-06,6.899,6.94,6.6852,6.8,5228,0
2014-06-09,6.94,7.35,6.75,7.32,44648,0
2014-06-10,7.32,7.66,7.2,7.2,63800,0
2014-06-11,7.2,7.49,7.01,7.48,18560,0
2014-06-12,7.44,7.49,7.2,7.43,17411,0
2014-06-13,7.44,7.5,7.28,7.49,18772,0
2014-06-16,7.46,7.5,7.15,7.5,17199,0
2014-06-17,7.23,7.6,6.99,7.6,57723,0
2014-06-18,7.51,8.75,7.5,8.4,78567,0
2014-06-19,8.74,8.75,8.01,8.31,66198,0
2014-06-20,8.51,8.55,8.01,8.02,80812,0
2014-06-23,8.1,8.9,8.1,8.8,42101,0
2014-06-24,8.68,8.9,8.4,8.48,26588,0
2014-06-25,8.67,8.7899,8.27,8.41,14206,0
2014-06-26,8.56,8.7899,8.26,8.49,11734,0
2014-06-27,8.5,8.78,8.4801,8.5,23008,0
2014-06-30,8.59,8.9,8.51,8.57,45241,0
2014-07-01,8.87,8.88,8.61,8.73,27902,0
2014-07-02,8.81,8.85,8.54,8.79,16600,0
2014-07-03,8.74,8.8,8.55,8.79,8875,0
2014-07-07,8.76,8.815,8.65,8.78,13868,0
2014-07-08,8.68,8.77,8.5,8.66,13212,0
2014-07-09,8.68,8.85,8.5,8.75,15979,0
2014-07-10,8.59,8.74,8.53,8.67,9197,0
2014-07-11,8.61,8.72,8.54,8.71,3561,0
2014-07-14,8.67,8.75,8.5,8.6,5684,0
2014-07-15,8.63,8.6725,8.19,8.54,29129,0
2014-07-16,8.49,8.71,8.07,8.35,19651,0
2014-07-17,8.15,8.26,7.5,7.93,31517,0
2014-07-18,7.88,8.25,7.84,8.25,7713,0
2014-07-21,8.42,8.44,7.85,8.36,21262,0
2014-07-22,8.15,8.3,8,8.14,13519,0
2014-07-23,8.1,8.17,8.05,8.1,9633,0
2014-07-24,7.99,7.99,6.39,6.88,108829,0
2014-07-25,6.91,7.0899,6.5,6.8,69069,0
2014-07-28,6.907,7.09,6.8935,7,12053,0
2014-07-29,7,7.06,6.85,6.85,25955,0
2014-07-30,6.7641,6.81,6.7316,6.8,17535,0
2014-07-31,6.7247,6.73,6.7247,6.73,749,0
2014-08-01,6.74,6.84,6.73,6.83,9391,0
2014-08-04,6.83,7.54,6.83,7.44,42738,0
2014-08-05,7.56,7.57,7.31,7.5,27838,0
2014-08-06,7.38,7.51,7.3,7.36,7699,0
2014-08-07,7.3,7.46,6.68,7.39,9213,0
2014-08-08,7.32,7.35,6.958,7.25,4066,0
2014-08-11,7.29,7.304,6.914,7.24,13552,0
2014-08-12,6.756,7.26,6.73,7.082,6723,0
2014-08-13,7.0001,7.27,7.0001,7.18,10954,0
2014-08-14,7.22,7.33,7.13,7.31,5047,0
2014-08-15,7.26,7.35,7.09,7.34,5634,0
2014-08-18,7.37,7.37,7.04,7.34,4527,0
2014-08-19,7.15,7.44,7.15,7.2,13700,0
2014-08-20,7.1501,7.28,7.1501,7.2,1350,0
2014-08-21,7.51,7.51,7.16,7.16,6766,0
2014-08-22,7.05,7.1,6.791,6.83,7402,0
2014-08-25,7.06,7.09,6.91,6.91,7649,0
2014-08-26,6.86,6.99,6.56,6.56,14259,0
2014-08-27,6.58,6.87,6.58,6.68,2679,0
2014-08-28,6.59,6.957,6.58,6.624,7300,0
2014-08-29,6.6,6.69,6.59,6.62,6801,0
2014-09-02,6.7,6.7,6.2301,6.4,14962,0
2014-09-03,6.33,6.589,6.33,6.39,7788,0
2014-09-04,6.4,6.46,6.0501,6.39,31994,0
2014-09-05,6.19,6.54,6.19,6.38,1961,0
2014-09-08,6.21,6.55,6.21,6.328,6618,0
2014-09-09,6.15,6.4513,6.08,6.11,7262,0
2014-09-10,6.21,6.23,5.96,5.96,13982,0
2014-09-11,5.97,6.12,5.74,5.979,6725,0
2014-09-12,5.92,6.07,5.92,5.93,2319,0
2014-09-15,5.92,6.104,5.92,6,11484,0
2014-09-16,5.92,5.98,5.92,5.98,1736,0
2014-09-17,5.9801,6.27,5.9801,6.25,14327,0
2014-09-18,6.25,6.25,6.22,6.225,1614,0
2014-09-19,6.14,6.18,5.94,5.95,9060,0
2014-09-22,6,6.02,5.9203,5.9203,3147,0
2014-09-23,6,6.145,5.9491,6.145,2633,0
2014-09-24,6.18,6.23,6.09,6.19,6172,0
2014-09-25,6.36,6.36,6.03,6.22,5992,0
2014-09-26,6.199,6.2,6.199,6.2,563,0
2014-09-29,5.99,6.05,5.95,5.95,7864,0
2014-09-30,6.08,6.08,5.99,5.99,2807,0
2014-10-01,6.341,6.341,5.76,5.95,12816,0
2014-10-02,6.105,6.259,5.95,6.259,8164,0
2014-10-03,6.21,6.28,5.949,6.0001,5975,0
2014-10-06,6.1099,6.21,6.1099,6.13,7034,0
2014-10-07,6.2,6.2,6.1,6.111,3150,0
2014-10-08,6.1,6.21,6.091,6.15,3111,0
2014-10-09,6.15,6.19,6.02,6.06,18140,0
2014-10-10,6,6.2,5.88,5.98,8845,0
2014-10-14,5.98,6.25,5.98,5.98,14974,0
2014-10-15,6.05,6.05,5.72,6.037,10687,0
2014-10-16,5.9,6.1399,5.85,6.05,8336,0
2014-10-17,6.1,6.1999,5.75,5.75,12026,0
2014-10-20,5.77,6.21,5.65,5.85,16347,0
2014-10-21,5.95,6.1599,5.95,6.12,4728,0
2014-10-22,6.01,6.08,5.74,5.745,5728,0
2014-10-23,5.77,6.115,5.76,5.815,6230,0
2014-10-24,5.78,6.02,5.77,5.95,6806,0
2014-10-27,6.06,6.06,5.7898,5.8,8163,0
2014-10-28,6.03,6.18,5.9,6,2879,0
2014-10-29,6.02,6.21,6,6.01,13285,0
2014-10-30,6.21,6.95,6.21,6.51,42042,0
2014-10-31,6.63,6.7294,6.02,6.13,15789,0
2014-11-03,6.21,6.42,6.21,6.21,2840,0
2014-11-04,6.14,6.31,6.04,6.11,25692,0
2014-11-05,6.14,6.2195,6.12,6.2,1904,0
2014-11-06,6.15,6.33,5.94,6,21546,0
2014-11-07,6.09,6.11,5.85,5.91,7757,0
2014-11-10,5.9,5.9998,5.78,5.78,8509,0
2014-11-11,5.74,5.88,5.55,5.73,22641,0
2014-11-12,5.59,6.39,5.59,6.3,35266,0
2014-11-13,6.505,6.769,6.01,6.35,37408,0
2014-11-14,6.16,6.2,5.82,5.85,24505,0
2014-11-17,5.8,6.16,5.67,6.02,33123,0
2014-11-18,6.04,6.04,5.83,5.85,10947,0
2014-11-19,5.73,6,5.7,5.9,6438,0
2014-11-20,5.98,6,5.79,6,26078,0
2014-11-21,6,6.05,5.88,6,5533,0
2014-11-24,5.95,6.19,5.82,5.965,13166,0
2014-11-25,5.983,6.2,5.983,6.2,3150,0
2014-11-26,6,6.06,5.8,5.93,10260,0
2014-11-28,5.76,6.2699,5.76,6.25,16458,0
2014-12-01,6.258,6.258,6.01,6.15,9442,0
2014-12-02,6.06,6.2,6.06,6.2,14668,0
2014-12-03,6.2,6.35,6.06,6.31,31458,0
2014-12-04,6.34,6.73,6.095,6.35,105931,0
2014-12-05,6.49,6.758,6.241,6.6,29305,0
2014-12-08,6.51,6.6,6.45,6.55,12158,0
2014-12-09,6.41,6.58,6.4,6.4,6113,0
2014-12-10,6.4,6.4,6.1,6.11,6896,0
2014-12-11,6.16,6.3,6.12,6.18,6053,0
2014-12-12,6.215,6.5,6.145,6.35,12228,0
2014-12-15,6.41,6.42,6.1,6.3,9425,0
2014-12-16,6.29,6.3,6.2,6.2,2651,0
2014-12-17,6.2001,6.48,6.01,6.135,9971,0
2014-12-18,6.17,6.48,6.17,6.3501,13296,0
2014-12-19,6.33,6.45,6.278,6.45,17159,0
2014-12-22,6.39,6.39,6.3477,6.3477,795,0
2014-12-23,6.43,6.446,6.3,6.3,1261,0
2014-12-24,6.38,6.62,6.28,6.44,1992,0
2014-12-26,6.5,6.5,6.4296,6.49,15304,0
2014-12-29,6.5,6.76,6.48,6.69,41656,0
2014-12-30,6.54,6.7,6.31,6.59,15638,0
2014-12-31,6.755,6.8699,6.71,6.8699,18231,0
2015-01-02,6.54,6.87,6.54,6.7867,5558,0
2015-01-05,6.8,7,6.65,6.99,14832,0
2015-01-06,7,7.17,6.82,7.17,25789,0
2015-01-07,7.17,7.7,7.16,7.6999,36482,0
2015-01-08,7.65,8.2,7.6,7.77,26838,0
2015-01-09,7.77,7.87,7.76,7.76,4731,0
2015-01-12,7.95,7.95,7.4,7.54,15041,0
2015-01-13,7.5,7.5,7.05,7.12,12811,0
2015-01-14,7.19,7.3,7.01,7.12,8900,0
2015-01-15,7.27,7.29,7.122,7.27,7794,0
2015-01-16,7.268,7.27,7.075,7.27,7650,0
2015-01-20,7.2699,7.3,7.14,7.16,4852,0
2015-01-21,7.299,7.83,7.27,7.83,11270,0
2015-01-22,7.6199,7.68,7.51,7.5799,5277,0
2015-01-23,7.57,7.57,7.45,7.49,10313,0
2015-01-26,7.5,7.5,7.21,7.31,16134,0
2015-01-27,7.21,7.4,7.21,7.33,5465,0
2015-01-28,7.37,7.83,7.296,7.6,45269,0
2015-01-29,7.623,7.9,7.608,7.83,18604,0
2015-01-30,7.5,7.9199,7.4,7.4,36258,0
2015-02-02,7.66,7.92,7.46,7.75,9165,0
2015-02-03,7.66,7.66,7.4001,7.57,8548,0
2015-02-04,7.49,7.55,7.28,7.42,10351,0
2015-02-05,7.11,7.44,7.11,7.2399,2730,0
2015-02-06,7.16,7.4899,7.16,7.29,10189,0
2015-02-09,7.12,7.2199,7,7.05,12049,0
2015-02-10,7.05,7.45,7,7.09,12595,0
2015-02-11,7.4799,7.4799,7.121,7.28,14621,0
2015-02-12,7.47,8.1,7.18,7.9499,32852,0
2015-02-13,7.82,8.36,7.61,8,28967,0
2015-02-17,8,8.5,7.97,8.32,35553,0
2015-02-18,8.41,8.5,7.95,8.14,36430,0
2015-02-19,8.18,8.18,7.8401,8.085,24383,0
2015-02-20,7.85,8.1,7.8401,7.85,11105,0
2015-02-23,7.99,8.07,7.69,7.69,23440,0
2015-02-24,7.74,7.94,7.15,7.29,102997,0
2015-02-25,7.3,7.42,7.09,7.324,21240,0
2015-02-26,7.43,7.598,7.0647,7.44,15104,0
2015-02-27,7.21,7.5299,7.05,7.31,19238,0
2015-03-02,7.84,7.84,7.39,7.51,28200,0
2015-03-03,7.5,7.72,7.5,7.62,20400,0
2015-03-04,7.75,7.8,7.61,7.76,20100,0
2015-03-05,7.8,8,7.8,7.86,21000,0
2015-03-06,7.92,8.04,7.78,8.04,39100,0
2015-03-09,8.04,8.04,7.8,8.04,23700,0
2015-03-10,7.99,8.04,7.94,8,28500,0
2015-03-11,7.99,8.14,7.99,8.1,16300,0
2015-03-12,8.08,8.29,8,8.11,9400,0
2015-03-13,8.11,8.12,7.97,8.01,8000,0
2015-03-16,7.97,8.22,7.97,8.13,8800,0
2015-03-17,8.06,8.17,7.99,8.09,20000,0
2015-03-18,8.01,8.01,7.81,7.87,17400,0
2015-03-19,7.8,8.06,7.8,7.82,1200,0
2015-03-20,7.85,8.04,7.85,7.9,7200,0
2015-03-23,7.87,8,7.37,7.6,14000,0
2015-03-24,7.51,7.6,7.2,7.57,9100,0
2015-03-25,7.56,7.74,7.35,7.74,6000,0
2015-03-26,7.75,8.04,7.64,8.04,9300,0
2015-03-27,7.85,8.02,7.77,7.99,14500,0
2015-03-30,8.15,8.25,7.73,8.14,12300,0
2015-03-31,8.15,8.15,8.011,8.011,971,0
2015-04-01,7.83,8.02,7.82,7.9,4300,0
2015-04-02,8.12,8.12,7.9,7.95,3200,0
2015-04-06,8.12,8.13,7.9,7.93,8400,0
2015-04-07,8.08,8.1499,7.97,8.1499,2266,0
2015-04-08,7.85,8.16,7.2,8,16200,0
2015-04-09,7.9401,8.06,7.9401,8,4688,0
2015-04-10,7.9,8.01,7.9,7.91,3700,0
2015-04-13,7.8,7.97,7.78,7.81,6500,0
2015-04-14,7.87,8.09,7.76,7.76,7300,0
2015-04-15,7.75,7.869,7.67,7.75,5171,0
2015-04-16,7.53,8.0195,7.51,7.76,6771,0
2015-04-17,7.54,7.75,7.54,7.69,6900,0
2015-04-20,7.75,7.84,7.75,7.8,1129,0
2015-04-21,7.8,7.809,7.8,7.809,700,0
2015-04-22,8.08,8.09,7.84,7.84,5371,0
2015-04-23,7.85,7.94,7.8,7.93,6000,0
2015-04-24,7.53,7.96,7.15,7.96,65573,0
2015-04-27,7.98,7.98,7.43,7.9,9900,0
2015-04-28,7.818,7.818,7.62,7.65,11860,0
2015-04-29,7.5,7.69,7.46,7.65,7000,0
2015-04-30,7.68,7.77,7.65,7.74,3500,0
2015-05-01,7.66,7.85,7.66,7.85,3700,0
2015-05-04,7.7,7.82,7.7,7.75,5700,0
2015-05-05,7.75,7.84,7.71,7.77,7100,0
2015-05-06,7.77,7.77,7.72,7.72,586,0
2015-05-08,7.72,7.72,7.4,7.51,14100,0
2015-05-11,7.5,7.59,7.5,7.55,14200,0
2015-05-12,7.53,7.57,7.5,7.54,23678,0
2015-05-13,7.51,7.55,7.5,7.52,8300,0
2015-05-14,7.4,7.49,7.4,7.47,1300,0
2015-05-15,7.11,7.46,7.11,7.46,2026,0
2015-05-18,7.21,7.46,7.16,7.23,5850,0
2015-05-19,7.23,7.53,7.23,7.48,2913,0
2015-05-20,7.41,7.41,7.4,7.41,1000,0
2015-05-21,7.43,7.43,7.42,7.42,1300,0
2015-05-22,7.45,7.54,7.4,7.54,1500,0
2015-05-26,7.51,7.6,7.475,7.58,17013,0
2015-05-27,7.51,7.98,7.5,7.75,12400,0
2015-05-28,7.6,7.74,7.54,7.74,645,0
2015-05-29,7.5,7.95,7.5,7.95,1800,0
2015-06-01,7.95,7.95,7.7,7.82,7303,0
2015-06-02,7.66,8.15,7.51,7.54,14428,0
2015-06-03,7.64,7.64,7.59,7.59,400,0
2015-06-04,7.7,7.7,7.7,7.7,400,0
2015-06-05,7.75,7.75,7.37,7.4,11800,0
2015-06-08,7.7,7.9,7.59,7.8,12000,0
2015-06-09,7.559,7.8,7.551,7.79,2596,0
2015-06-10,7.6,7.78,7.53,7.78,709,0
2015-06-11,7.74,7.75,7.61,7.64,2876,0
2015-06-12,7.66,7.8,7.64,7.79,2200,0
2015-06-15,7.7,7.7,7.6,7.68,1900,0
2015-06-16,7.95,7.95,7.5,7.6,31700,0
2015-06-17,7.52,7.52,7.5,7.5,5200,0
2015-06-18,7.5,7.69,7.47,7.47,6400,0
2015-06-19,7.18,7.37,7.16,7.29,3600,0
2015-06-22,7.27,7.5,7.25,7.31,11200,0
2015-06-23,7.39,7.39,7.25,7.35,3078,0
2015-06-24,7.3,7.72,7.3,7.3,1700,0
2015-06-25,7.6,7.68,7.4,7.59,2000,0
2015-06-26,7.61,7.61,7.38,7.38,1200,0
2015-06-29,7.36,7.36,7.03,7.08,7600,0
2015-06-30,7.07,7.3912,7.03,7.32,15237,0
2015-07-01,7.27,7.64,7.25,7.51,5900,0
2015-07-02,7.38,7.38,7.05,7.06,4500,0
2015-07-06,7.03,7.22,6.53,7.06,14800,0
2015-07-07,7,7.01,6.98,6.98,4500,0
2015-07-08,6.98,7.6,6.75,6.82,11800,0
2015-07-09,6.91,6.99,6.52,6.91,16600,0
2015-07-10,6.84,7.22,6.8,7.2,17000,0
2015-07-13,6.86,7.49,6.85,7.1,2800,0
2015-07-14,7.17,7.42,7.14,7.15,1100,0
2015-07-16,7.1,7.1,7,7,1100,0
2015-07-17,7.1,7.1,7,7,600,0
2015-07-20,7.45,7.45,7,7.01,2900,0
2015-07-21,6.95,7.05,6.95,6.99,16800,0
2015-07-22,6.79,6.96,6.72,6.96,7200,0
2015-07-23,6.72,6.99,6.37,6.83,1800,0
2015-07-24,6.84,6.89,6.79,6.79,7000,0
2015-07-27,6.93,6.93,6.81,6.81,200,0
2015-07-28,6.96,6.96,6.81,6.81,400,0
2015-07-30,6.79,6.81,6.79,6.81,1200,0
2015-07-31,6.83,7.2,6.79,7.1,8600,0
2015-08-03,6.87,6.95,6.83,6.9,1008,0
2015-08-04,6.95,6.95,6.95,6.95,200,0
2015-08-05,7,7.01,6.79,6.79,3900,0
2015-08-06,6.74,6.78,6.28,6.38,2219,0
2015-08-07,6.5,6.5,5.59,5.9,9700,0
2015-08-10,5.95,6.15,5.92,6.13,17400,0
2015-08-11,6,6,5.9101,5.9101,850,0
2015-08-12,6.11,6.39,6.08,6.39,5700,0
2015-08-13,6.36,7.07,6.36,6.64,3500,0
2015-08-14,6.39,6.93,6.39,6.85,500,0
2015-08-17,6.89,6.92,6.23,6.25,4100,0
2015-08-18,6.31,6.31,6.31,6.31,100,0
2015-08-19,6.36,6.72,6.36,6.72,1400,0
2015-08-20,6.44,6.44,6.4,6.4,1100,0
2015-08-21,6.4,6.4,6.1,6.38,7300,0
2015-08-24,6.03,6.31,6.03,6.31,5617,0
2015-08-25,6,6.1,6,6,4400,0
2015-08-26,6.02,6.02,6.02,6.02,100,0
2015-08-27,6.04,6.24,6.04,6.07,1700,0
2015-08-28,6.03,6.65,6.03,6.39,2300,0
2015-08-31,6.47,7,6.4,6.9,3300,0
2015-09-01,6.25,6.53,6.25,6.49,1400,0
2015-09-02,6.77,6.97,6.41,6.49,3000,0
2015-09-03,6.4,6.96,6.4,6.94,1500,0
2015-09-04,6.78,7.02,6.78,6.88,1600,0
2015-09-08,6.75,6.91,6.5,6.5,2800,0
2015-09-09,6.75,6.89,6.4,6.5,4400,0
2015-09-10,6.66,7,6.26,7,14604,0
2015-09-11,7,7,6.94,6.97,1100,0
2015-09-14,7,7.35,7,7.34,10400,0
2015-09-15,7.33,7.61,7.31,7.56,11000,0
2015-09-16,7.44,7.56,7.44,7.51,2000,0
2015-09-17,7.5,7.7,7.5,7.7,6998,0
2015-09-18,7.75,7.9,7.75,7.9,7100,0
2015-09-21,7.9,7.98,7.5,7.87,5900,0
2015-09-22,8,8,7.6,7.6,5200,0
2015-09-23,7.74,7.75,7.72,7.72,2996,0
2015-09-24,7.75,7.76,7.75,7.76,530,0
2015-09-25,7.83,8,7.8,7.9,4100,0
2015-09-28,7.71,7.75,7.4,7.6527,4725,0
2015-09-30,7.64,8.3,7.62,8.11,9700,0
2015-10-01,8.08,8.1,7.98,7.98,3000,0
2015-10-02,7.96,7.96,7.7,7.9,2300,0
2015-10-06,7.98,7.98,7.98,7.98,100,0
2015-10-07,8,8.25,7.9,8.02,1700,0
2015-10-08,8,8,7.85,8,800,0
2015-10-09,8,8,8,8,3000,0
2015-10-13,8.19,8.26,8.03,8.03,5500,0
2015-10-15,8.2,8.3,8.2,8.3,1000,0
2015-10-16,8.24,8.24,8.24,8.24,300,0
2015-10-20,8.02,8.3,8.02,8.3,2200,0
2015-10-21,8.15,8.15,8.15,8.15,2100,0
2015-10-22,8.18,8.65,8.16,8.16,16600,0
2015-10-23,8.6,8.6,8.31,8.48,2600,0
2015-10-26,8.46,8.46,8.26,8.26,1500,0
2015-10-27,8.23,8.5,8.17,8.28,8100,0
2015-10-28,8.4,8.5,8.38,8.5,2000,0
2015-10-29,8.39,8.39,8.28,8.28,1000,0
2015-10-30,8.25,8.25,8.25,8.25,700,0
2015-11-02,8.154,8.17,8.1501,8.1501,3307,0
2015-11-03,8.15,8.3,8.15,8.3,1700,0
2015-11-04,8.3,8.35,7.8,7.93,4718,0
2015-11-05,7.9,7.97,7.76,7.76,5500,0
2015-11-09,7.76,8.479,7.6,7.75,5171,0
2015-11-10,7,7.5,6.97,7.31,16700,0
2015-11-11,7.75,7.75,7.53,7.7,700,0
2015-11-12,7.35,7.67,7.35,7.4,1300,0
2015-11-13,7.59,7.59,7.37,7.37,700,0
2015-11-16,7.61,8.18,7.35,7.6,2300,0
2015-11-17,7.61,7.61,7.61,7.61,400,0
2015-11-18,7.38,7.6,7.25,7.3,3100,0
2015-11-19,7.59,7.6,7.3,7.55,5800,0
2015-11-20,7.57,7.78,7.51,7.78,4400,0
2015-11-25,7.49,7.71,7.49,7.58,1700,0
2015-11-27,7.56,7.56,7.56,7.56,200,0
2015-11-30,7.55,7.56,7.3,7.41,12900,0
2015-12-01,7.35,7.6,7.32,7.5,12791,0
2015-12-02,7.68,7.7,7.5,7.5,6735,0
2015-12-03,7.5,7.5,7.37,7.4,1915,0
2015-12-04,7.68,7.68,7.65,7.65,300,0
2015-12-07,7.39,7.39,7.39,7.39,300,0
2015-12-08,7.49,7.49,7.4745,7.4745,830,0
2015-12-09,7.7,7.7,7.5,7.5,3400,0
2015-12-10,7.61,7.7,7.52,7.65,900,0
2015-12-11,7.6,7.7,7.6,7.6,2500,0
2015-12-14,7.61,7.61,6.6,6.92,15653,0
2015-12-15,7.05,7.08,7,7.08,700,0
2015-12-16,6.95,6.95,6.5,6.53,9100,0
2015-12-17,6.28,6.94,6.28,6.54,10600,0
2015-12-18,6.69,7.05,6.37,6.7,13100,0
2015-12-21,6.69,6.96,6.5,6.5,8800,0
2015-12-22,6.3,7.004,6.13,7.004,4994,0
2015-12-23,7.11,7.26,6.85,6.85,4400,0
2015-12-24,6.87,7.19,6.87,7.15,5071,0
2015-12-28,7.14,7.6,7.09,7.22,2003,0
2015-12-29,7.1881,7.1881,7.1881,7.1881,460,0
2015-12-30,7.2,7.4199,7.2,7.4199,2600,0
2015-12-31,7.45,7.71,7.07,7.58,16454,0
2016-01-04,7.61,7.61,6.7569,6.9605,1414,0
2016-01-05,7.0152,7.0152,6.72,6.73,1296,0
2016-01-06,6.94,7.3,6.832,7.07,5204,0
2016-01-07,6.87,7.08,6.8501,6.988,1702,0
2016-01-11,6.58,6.75,6.58,6.71,5212,0
2016-01-12,6.59,6.61,6.3,6.36,6737,0
2016-01-13,7.02,7.02,6.4,6.4,4500,0
2016-01-14,6.32,6.7,6.32,6.45,800,0
2016-01-15,6.32,6.53,6.3,6.38,6854,0
2016-01-19,6.25,6.25,6.2,6.2,300,0
2016-01-20,6.0331,6.1074,6,6.1,2372,0
2016-01-21,6.2499,6.2499,6.2499,6.2499,500,0
2016-01-22,6.2,6.2499,5.93,6.07,5252,0
2016-01-25,6.22,6.22,6.1,6.1,3989,0
2016-01-26,6.19,6.19,6.19,6.19,1400,0
2016-01-27,6.0142,6.23,6.0142,6.23,500,0
2016-01-28,6.25,6.9192,6.25,6.84,23927,0
2016-01-29,7.24,8.02,7.1258,7.5,6212,0
2016-02-01,7.12,7.85,7.12,7.81,4801,0
2016-02-02,7.8499,7.85,7.4,7.7,5351,0
2016-02-03,7.54,7.56,7.03,7.5,3550,0
2016-02-08,6.9023,6.9023,6.9023,6.9023,300,0
2016-02-09,7.25,7.25,6.96,6.96,639,0
2016-02-11,6.454,7.5,6.45,7.0001,6627,0
2016-02-12,7.04,7.5,6.8999,7.2499,6900,0
2016-02-16,7.24,7.24,7.24,7.24,750,0
2016-02-17,7.24,7.24,6.45,6.45,3100,0
2016-02-18,6.45,6.98,6.42,6.98,1450,0
2016-02-19,6.9,7.23,6.07,7.23,1796,0
2016-02-22,7.23,7.23,7.23,7.23,662,0
2016-02-24,7.0001,7.0001,7.0001,7.0001,200,0
2016-02-26,7.17,7.24,7.17,7.2136,2465,0
2016-02-29,6.85,7.39,6.52,7.02,1163,0
2016-03-03,7.2,7.47,7.2,7.47,621,0
2016-03-04,7.4199,7.4199,6.1901,6.65,13482,0
2016-03-07,6.71,6.7301,6.3999,6.45,15494,0
2016-03-08,6.63,6.9,6.51,6.8,5714,0
2016-03-09,6.8,6.8,6.8,6.8,113,0
2016-03-10,6.8,6.845,6.5,6.845,6523,0
2016-03-14,6.501,6.53,6.5,6.5,1209,0
2016-03-15,6.501,6.501,6.5,6.5,401,0
2016-03-17,6.87,6.87,6.87,6.87,124,0
2016-03-18,6.53,6.585,6.5,6.54,16977,0
2016-03-21,6.81,6.81,6.5,6.51,6804,0
2016-03-22,6.51,6.58,6.46,6.4677,8795,0
2016-03-23,6.46,6.4601,6.45,6.45,1001,0
2016-03-24,6.47,6.48,6.47,6.4701,1010,0
2016-03-28,6.57,6.58,6.44,6.45,7000,0
2016-03-29,6.46,6.49,6.38,6.39,4237,0
2016-03-30,6.37,6.49,6.37,6.42,1860,0
2016-03-31,6.55,6.55,6.37,6.37,10094,0
2016-04-01,6.49,6.78,6.45,6.45,474,0
2016-04-04,6.45,6.45,6.45,6.45,100,0
2016-04-05,6.49,6.49,6.42,6.42,6350,0
2016-04-06,6.4,6.4,6.37,6.37,1163,0
2016-04-07,6.3645,6.3851,6.33,6.3851,3654,0
2016-04-08,6.4827,6.5391,6.4827,6.5391,356,0
2016-04-11,6.41,6.63,6.41,6.41,3894,0
2016-04-12,6.55,6.7595,6.53,6.7595,6900,0
2016-04-13,6.76,6.88,6.6,6.7798,4765,0
2016-04-14,6.7063,6.7798,6.65,6.7193,1200,0
2016-04-15,6.57,6.57,6.57,6.57,358,0
2016-04-18,6.55,6.83,6.4,6.45,4397,0
2016-04-19,6.45,6.5345,6.45,6.45,6358,0
2016-04-22,6.5999,6.5999,6.2601,6.35,8465,0
2016-04-25,6.37,6.3852,6.35,6.355,1100,0
2016-04-26,6.3,6.505,6.3,6.41,1625,0
2016-04-27,5.85,5.97,5.6499,5.8782,24218,0
2016-04-28,5.8218,5.8501,5.8211,5.85,3140,0
2016-04-29,5.8547,6.095,5.7,5.72,9006,0
2016-05-02,5.9,5.91,5.53,5.75,8710,0
2016-05-03,5.65,5.65,5.56,5.5701,1683,0
2016-05-04,6,6,5.5,5.84,10620,0
2016-05-05,5.53,5.65,5.5,5.6,7500,0
2016-05-06,5.55,6.29,5.45,5.69,14400,0
2016-05-09,6.08,6.09,5.5,5.75,2450,0
2016-05-12,5.6,5.6,5.49,5.5,1460,0
2016-05-13,5.36,5.5,5.25,5.29,68074,0
2016-05-16,5.48,5.48,5.35,5.35,1083,0
2016-05-17,5.2701,5.47,5.2701,5.3,6800,0
2016-05-18,5.3129,5.4699,5.29,5.3709,24850,0
2016-05-19,5.35,5.35,5.25,5.29,18085,0
2016-05-20,5.25,5.25,5.25,5.25,159,0
2016-05-23,5.3186,5.4,5.3001,5.4,32409,0
2016-05-24,5.37,5.41,5.37,5.39,5211,0
2016-05-25,5.35,5.45,5.35,5.4,10300,0
2016-05-26,5.43,5.43,5.36,5.4,1681,0
2016-05-27,5.43,5.43,5.36,5.407,23593,0
2016-05-31,5.4176,5.73,5.36,5.4,30792,0
2016-06-01,5.7563,5.7563,5.45,5.47,13881,0
2016-06-02,5.47,5.675,5.47,5.5,22437,0
2016-06-03,5.55,5.685,5.26,5.265,20564,0
2016-06-06,5.29,5.47,5.26,5.26,1200,0
2016-06-07,5.2866,5.385,5.25,5.2501,6600,0
2016-06-08,5.29,5.4,5.25,5.27,5567,0
2016-06-09,5.35,5.4,5.33,5.35,6648,0
2016-06-10,5.35,5.35,5.336,5.336,1398,0
2016-06-13,5.3699,5.3699,5.25,5.25,8169,0
2016-06-14,5.3,5.3752,5.3,5.35,5600,0
2016-06-15,5.3,5.4,5.3,5.3,31900,0
2016-06-16,5.3,5.39,5.3,5.39,15740,0
2016-06-17,5.4499,5.58,5.35,5.58,14125,0
2016-06-20,5.574,5.62,5.55,5.62,3200,0
2016-06-21,5.62,5.7276,5.5,5.51,8975,0
2016-06-22,5.503,5.55,5.5,5.5,8579,0
2016-06-23,5.55,5.64,5.55,5.57,3632,0
2016-06-24,5.3432,5.57,5.31,5.57,8325,0
2016-06-27,5.53,5.53,5.3,5.5,11681,0
2016-06-28,5.5,5.5,5.34,5.34,27861,0
2016-06-29,5.454,5.454,5.25,5.25,3240,0
2016-06-30,5.35,5.35,5.31,5.35,17524,0
2016-07-01,5.2,5.2,4.57,4.89,163427,0
2016-07-05,4.82,4.83,4.5,4.56,50284,0
2016-07-06,4.52,4.52,4.2701,4.36,20057,0
2016-07-07,4.5084,4.59,4.35,4.45,25504,0
2016-07-08,4.5,4.51,4.35,4.42,7002,0
2016-07-11,4.4001,4.47,4.23,4.23,15521,0
2016-07-12,4.25,4.3876,4.25,4.26,26621,0
2016-07-13,4.35,4.35,4.12,4.215,31914,0
2016-07-14,4.21,4.44,4.21,4.28,26896,0
2016-07-15,4.29,4.43,4.25,4.25,9896,0
2016-07-18,4.29,4.34,4.17,4.18,1610,0
2016-07-19,4.19,4.441,4.19,4.33,6518,0
2016-07-20,4.35,4.76,4.35,4.58,46950,0
2016-07-21,4.61,5.17,4.61,4.88,15016,0
2016-07-22,4.97,4.97,4.69,4.805,6008,0
2016-07-25,4.5801,4.75,4.58,4.58,6244,0
2016-07-26,4.54,4.68,4.54,4.61,3775,0
2016-07-27,4.71,5.1099,4.71,5.03,9145,0
2016-07-28,4.998,5.22,4.85,5.22,13976,0
2016-07-29,5.25,5.38,5.05,5.38,4800,0
2016-08-01,5.3,5.3,4.8344,5.11,7572,0
2016-08-02,5.11,5.17,4.8197,4.98,3057,0
2016-08-03,4.85,4.85,4.65,4.71,18442,0
2016-08-04,4.6,5.3,4.6,4.82,6046,0
2016-08-05,4.68,5.149,4.68,4.97,2157,0
2016-08-08,5,5.05,4.727,4.7408,2250,0
2016-08-09,4.89,4.92,4.7834,4.92,7852,0
2016-08-10,4.75,4.92,4.75,4.8,4089,0
2016-08-11,4.9,5,4.8,5,10323,0
2016-08-15,5,5.061,4.95,4.97,6915,0
2016-08-16,4.86,4.87,4.86,4.87,200,0
2016-08-17,4.8,4.85,4.79,4.83,1712,0
2016-08-18,4.8001,4.875,4.51,4.55,15092,0
2016-08-19,4.52,4.52,4.27,4.3827,6519,0
2016-08-22,4.39,4.74,4.15,4.74,15146,0
2016-08-23,4.68,4.68,4.57,4.58,6413,0
2016-08-24,4.5001,4.6144,4.5001,4.6144,800,0
2016-08-25,4.57,4.6,4.4645,4.6,4800,0
2016-08-26,4.643,4.643,4.51,4.51,1600,0
2016-08-29,4.5,4.65,4.32,4.57,10387,0
2016-08-30,4.35,4.61,4.35,4.6,5719,0
2016-08-31,4.5,4.5209,4.31,4.52,1200,0
2016-09-01,4.4,4.59,4.4,4.47,3341,0
2016-09-02,4.4001,4.4001,4.4001,4.4001,1200,0
2016-09-06,4.46,4.64,4.41,4.62,9270,0
2016-09-07,4.65,4.65,4.57,4.57,2195,0
2016-09-08,4.634,4.634,4.52,4.57,6209,0
2016-09-09,4.633,4.633,4.4,4.4,3352,0
2016-09-12,4.41,4.5,4.37,4.5,8104,0
2016-09-13,4.37,4.42,4.35,4.35,1196,0
2016-09-14,4.36,4.6,4.34,4.51,8523,0
2016-09-15,4.76,4.98,4.62,4.68,83236,0
2016-09-16,4.7184,4.98,4.68,4.98,6155,0
2016-09-19,4.9527,4.96,4.89,4.89,800,0
2016-09-20,4.9,5.15,4.88,5.15,5539,0
2016-09-21,5.02,5.64,5.02,5.5,46632,0
2016-09-22,5.55,5.65,5.4501,5.61,16983,0
2016-09-23,5.4598,5.64,5.39,5.6,10156,0
2016-09-26,5.5347,5.5347,5.5,5.5184,10809,0
2016-09-27,5.53,5.62,5.5,5.52,13724,0
2016-09-28,5.43,5.5,5.43,5.5,1950,0
2016-09-29,5.46,5.52,5.45,5.52,5692,0
2016-09-30,5.7,5.7999,5.611,5.785,7750,0
2016-10-03,5.65,5.8,5.6413,5.8,18544,0
2016-10-04,5.82,6.14,5.6977,6.14,19960,0
2016-10-05,6.0491,6.0491,5.78,5.79,19794,0
2016-10-06,5.87,6.018,5.78,5.79,2700,0
2016-10-07,5.81,6.14,5.77,6.14,964,0
2016-10-10,5.95,6.1057,5.9,5.92,8763,0
2016-10-11,5.9,5.9,5.76,5.9,2731,0
2016-10-12,5.92,5.97,5.85,5.97,7366,0
2016-10-13,5.97,6.0091,5.86,5.86,6788,0
2016-10-14,5.86,5.96,5.8,5.83,7956,0
2016-10-17,5.8,6,5.75,5.75,6302,0
2016-10-18,5.9,6.01,5.9,6,4520,0
2016-10-19,5.955,6.175,5.95,6.15,8275,0
2016-10-20,6.15,6.2,6.15,6.2,3613,0
2016-10-21,6.15,6.25,6.15,6.25,12241,0
2016-10-24,6.3,6.35,6,6.35,21982,0
2016-10-25,6.345,6.95,6.345,6.95,25395,0
2016-10-26,6.75,6.7753,6.1,6.25,73181,0
2016-10-27,6.25,6.35,6.1747,6.1747,12653,0
2016-10-28,6.15,6.2,6.05,6.05,7703,0
2016-10-31,6.1,6.1,6.05,6.055,1734,0
2016-11-01,6.05,6.3,5.65,5.7,30954,0
2016-11-02,5.5634,5.65,5.55,5.55,11601,0
2016-11-03,5.55,5.65,5.5,5.55,15154,0
2016-11-04,5.6,5.95,5.6,5.85,7916,0
2016-11-07,5.7587,5.8,5.7587,5.8,3585,0
2016-11-08,6.35,6.3559,6.1575,6.35,4503,0
2016-11-09,6.1,6.245,6.1,6.15,2873,0
2016-11-10,6.15,6.25,6.15,6.16,877,0
2016-11-11,6.05,6.05,6.05,6.05,400,0
2016-11-14,6,6,5.6585,5.85,13122,0
2016-11-15,5.4,5.9003,5.3921,5.9,56540,0
2016-11-16,5.9,6.4003,5.9,6,14198,0
2016-11-17,6,6,5.8,6,1705,0
2016-11-18,5.9,6.5,5.9,6.5,102586,0
2016-11-21,6.5,6.65,6.5,6.5,59790,0
2016-11-22,6.55,6.6097,6.4,6.45,47868,0
2016-11-23,6.45,6.45,6,6.15,10337,0
2016-11-25,6.4,6.6,6,6.05,20837,0
2016-11-28,6.2,6.2,6,6.15,30765,0
2016-11-29,6.1,6.35,6.1,6.3,21133,0
2016-11-30,6.45,6.6,6.25,6.3,39991,0
2016-12-01,6.1,6.25,6,6,30151,0
2016-12-02,6,6.3,5.9,6.3,16003,0
2016-12-05,6.2,6.45,5.95,6.4,3609,0
2016-12-06,6.55,6.55,6.2056,6.4,8336,0
2016-12-07,6.5,6.5,6.25,6.45,5255,0
2016-12-08,6.35,6.6,6.3,6.5,20978,0
2016-12-09,6.45,6.595,6.45,6.5,7310,0
2016-12-12,6.6,6.65,6.55,6.6,3351,0
2016-12-13,6.5649,6.5649,6.5,6.5,5903,0
2016-12-14,6.55,6.6,6.525,6.6,11145,0
2016-12-15,6.65,6.65,6.5649,6.6,2326,0
2016-12-16,6.65,6.7,6.605,6.65,9042,0
2016-12-19,6.65,6.65,6.6125,6.65,7164,0
2016-12-20,6.625,6.7,6.6,6.7,7218,0
2016-12-21,6.6,6.75,6.55,6.65,14410,0
2016-12-22,6.65,6.75,6.63,6.75,5152,0
2016-12-23,6.75,6.75,6.63,6.75,2383,0
2016-12-27,6.8,6.85,6.7,6.85,19023,0
2016-12-28,6.9,6.9457,6.8,6.8,29084,0
2016-12-29,6.75,6.8068,6.65,6.7,11229,0
2016-12-30,6.75,6.9,6.75,6.9,4300,0
2017-01-03,6.7,6.7,6.5,6.7,14365,0
2017-01-04,6.65,6.75,6.55,6.55,9356,0
2017-01-05,6.55,6.7,6.55,6.6,1250,0
2017-01-06,6.6,6.95,6.55,6.6,63084,0
2017-01-09,6.7,6.95,6.7,6.95,21272,0
2017-01-10,6.8,6.9,6.8,6.85,3027,0
2017-01-11,6.821,6.875,6.821,6.85,1442,0
2017-01-12,6.805,6.95,6.8,6.85,6022,0
2017-01-13,6.95,7.45,6.95,7.45,88759,0
2017-01-17,7.45,7.45,7.3,7.4,14652,0
2017-01-18,7.4,7.45,7.35,7.45,19102,0
2017-01-19,7.4,7.55,7.4,7.45,36130,0
2017-01-20,7.7,7.9,7.35,7.35,28805,0
2017-01-23,7.35,7.4,7.25,7.25,16337,0
2017-01-24,7.486,7.486,6.9,7.395,19123,0
2017-01-25,7.35,7.35,7.0291,7.15,32629,0
2017-01-26,7.2,7.2,7.1,7.2,11189,0
2017-01-27,6.85,7.1,6.85,6.95,25340,0
2017-01-30,6.95,7.05,6.8,6.9,27865,0
2017-01-31,6.85,7.1,6.8,7,14060,0
2017-02-01,7.1,7.325,7.1,7.1,6684,0
2017-02-02,7.2,7.4,7.2,7.3,17310,0
2017-02-03,7.4,7.4,7.35,7.35,13071,0
2017-02-06,7.4,7.4,7.314,7.35,1015,0
2017-02-07,7.3,7.4,7.3,7.4,3994,0
2017-02-08,7.35,7.45,7.3,7.3,12459,0
2017-02-09,7.4,7.4,7.3,7.35,8943,0
2017-02-10,7.3586,7.45,7.3586,7.45,3574,0
2017-02-13,7.45,7.45,7.3827,7.3827,3070,0
2017-02-14,7.4,7.4,7.4,7.4,1010,0
2017-02-15,7.35,7.95,7.35,7.55,41735,0
2017-02-16,7.65,7.75,7.65,7.7,14767,0
2017-02-17,7.5,7.55,7.4,7.5,12382,0
2017-02-21,7.4,7.65,7.4,7.65,3609,0
2017-02-22,7.65,7.9,7.65,7.9,6259,0
2017-02-23,7.8,7.95,7.5692,7.95,15440,0
2017-02-24,7.85,7.95,7.825,7.95,5768,0
2017-02-27,7.95,8.05,7.9,8.05,10807,0
2017-02-28,7.9,8.05,7.9,7.95,6747,0
2017-03-01,8.05,8.1,7.85,7.85,48909,0
2017-03-02,7.8734,8.05,7.85,8.025,32269,0
2017-03-03,7.8136,8.1,7.75,8.1,6174,0
2017-03-06,8.05,8.25,8,8.25,9430,0
2017-03-07,8.25,8.25,8,8.05,4701,0
2017-03-08,8.1,8.1,8,8.1,8898,0
2017-03-09,8.1,8.15,8.05,8.15,2168,0
2017-03-10,8.1,8.25,8,8,3764,0
2017-03-13,8.05,8.05,7.425,7.65,74049,0
2017-03-14,7.75,7.95,7.55,7.75,8614,0
2017-03-15,7.8,8.1,7.8,8,11306,0
2017-03-16,8.1,8.2,8.1,8.15,16758,0
2017-03-17,8.1,8.25,8.1,8.25,6168,0
2017-03-20,8.15,8.25,8.125,8.15,14750,0
2017-03-21,8.25,8.25,8,8.125,1054,0
2017-03-22,8.05,8.15,7.8687,8.05,34475,0
2017-03-23,8.1,8.25,8.025,8.175,17942,0
2017-03-24,8.2,8.5088,8.15,8.4,69552,0
2017-03-27,8.45,8.95,8.4,8.9,40236,0
2017-03-28,8.9,8.9,8.6,8.65,49911,0
2017-03-29,8.762,8.9,8.6,8.75,15308,0
2017-03-30,8.75,9.15,8.75,9.1,52131,0
2017-03-31,9.1,9.1,8.9,9.1,21305,0
2017-04-03,9,9.1,8.7987,8.9,20136,0
2017-04-04,8.9,8.95,8.65,8.65,4120,0
2017-04-05,8.825,8.9,8.45,8.45,13058,0
2017-04-06,8.602,8.602,8.255,8.4,17174,0
2017-04-07,8.3093,8.9,8.2,8.5,3436,0
2017-04-10,8.4,8.8,8.3,8.35,9310,0
2017-04-11,8.3,8.95,8.25,8.9,23833,0
2017-04-12,8.95,9.2,8.85,9.1,54960,0
2017-04-13,9.15,9.5,8.85,9.15,57971,0
2017-04-17,9.4,9.6,9.15,9.25,20526,0
2017-04-18,9.104,9.25,9.05,9.15,8015,0
2017-04-19,9.15,9.45,9.15,9.4,24905,0
2017-04-20,9.45,9.6,9.35,9.6,20651,0
2017-04-21,9.5,9.65,9.45,9.55,11683,0
2017-04-24,9.6,9.6,9.15,9.2,18716,0
2017-04-25,9.15,9.2,8.8,9,32041,0
2017-04-26,9.4,9.65,8.95,8.95,21295,0
2017-04-27,8.95,8.97,8.6,8.8,10762,0
2017-04-28,8.6407,8.9,8.6,8.9,18008,0
2017-05-01,8.9,9.125,8.697,9,9871,0
2017-05-02,9,9.1,8.9,9.1,10238,0
2017-05-03,9.025,9.1,9,9,3929,0
2017-05-04,8.8,9,8.8,9,10054,0
2017-05-05,8.95,9,8.9,9,5082,0
2017-05-08,8.95,9,8.6895,8.95,10745,0
2017-05-09,8.9,9,8.7003,9,4251,0
2017-05-10,8.773,8.874,8.75,8.874,2503,0
2017-05-11,8.75,8.8,8.7,8.8,2519,0
2017-05-12,8.7,8.734,8.6,8.65,6118,0
2017-05-15,8.6,8.6,7.95,8.1,42770,0
2017-05-16,8.15,8.15,7.845,7.9,14107,0
2017-05-17,7.55,7.85,7.5,7.7,35522,0
2017-05-18,8.05,8.05,7.564,7.75,29578,0
2017-05-19,7.625,7.95,7.6,7.75,2205,0
2017-05-22,7.6,7.73,7.5,7.6,31080,0
2017-05-23,7.65,7.8,7.65,7.8,13515,0
2017-05-24,7.85,8.85,7.8,7.85,16239,0
2017-05-25,7.755,7.95,7.75,7.95,7633,0
2017-05-26,7.9,8,7.9,7.9,8309,0
2017-05-30,7.995,8.7,7.85,8.7,3629,0
2017-05-31,8.35,8.4,8,8.3,20319,0
2017-06-01,8.3,8.3,8.05,8.1,1669,0
2017-06-05,8.55,8.75,8.155,8.155,5731,0
2017-06-06,8.05,8.05,7.9,7.9,2966,0
2017-06-07,8.3,8.3,7.75,7.8,1011,0
2017-06-08,7.8617,7.8617,7.85,7.85,945,0
2017-06-09,7.75,7.75,7.55,7.6,7560,0
2017-06-12,7.6,7.9108,7.6,7.75,12346,0
2017-06-13,7.95,8.037,7.75,7.8,8360,0
2017-06-14,8.05,8.05,8.05,8.05,100,0
2017-06-15,8.1,8.1,7.75,7.85,5520,0
2017-06-16,7.75,7.9,7.75,7.75,2632,0
2017-06-19,7.75,7.85,7.75,7.85,1107,0
2017-06-20,7.75,7.75,7.2,7.25,8173,0
2017-06-21,7.043,7.043,7.005,7.005,557,0
2017-06-22,7.05,7.05,6.05,6.55,14137,0
2017-06-23,6.6,8.5,6.4,8.35,27323,0
2017-06-26,8.35,8.7,8,8.225,19252,0
2017-06-27,7.95,8,7.65,7.95,1632,0
2017-06-28,7.75,8,7.65,7.9,8465,0
2017-06-29,7.75,8.275,7.75,8,6905,0
2017-06-30,8.35,8.35,7.79,8.175,2929,0
2017-07-03,8,8.35,8,8.35,361,0
2017-07-05,8.2,8.2525,8.1,8.1,1365,0
2017-07-06,7.9,8.35,7.745,8.35,28734,0
2017-07-07,8.2,8.5,8,8.5,32435,0
2017-07-10,8.3,8.3,7.9706,8.2,2058,0
2017-07-11,8.05,8.295,7.8,7.8,1536,0
2017-07-12,7.9145,8.178,7.9145,8.05,1466,0
2017-07-13,7.9,7.9,7.9,7.9,655,0
2017-07-14,7.75,7.75,7.75,7.75,648,0
2017-07-17,7.8,7.9,7.65,7.9,2314,0
2017-07-18,7.75,7.85,7.65,7.65,4421,0
2017-07-19,8.05,8.05,7.775,7.9,2881,0
2017-07-20,7.8383,8,7.7,7.8,5676,0
2017-07-21,7.6,7.725,7.6,7.6874,5084,0
2017-07-24,7.65,7.65,7.4,7.5,17445,0
2017-07-25,7.45,7.5,7.3,7.3,3724,0
2017-07-26,7.3,7.35,7,7.05,10168,0
2017-07-27,7.2,7.3,6.9,7.3,18961,0
2017-07-28,7.5,7.65,7.45,7.575,3729,0
2017-07-31,7.8418,7.85,7.0278,7.45,13091,0
2017-08-01,7.3236,7.5,7.05,7.5,3344,0
2017-08-02,7.6,7.6,7,7.05,3454,0
2017-08-03,7.8,9.345,7.8,9.0701,65926,0
2017-08-04,9.15,9.395,8.7998,9,37797,0
2017-08-07,9.1,9.1,8.8915,9,6430,0
2017-08-08,9,9,8.75,8.8,3124,0
2017-08-09,8.3,8.775,8.3,8.75,2282,0
2017-08-10,8.7,8.705,8.55,8.563,1883,0
2017-08-11,8.35,8.6,8.35,8.6,5606,0
2017-08-14,8.65,8.9,8.65,8.8,10631,0
2017-08-15,8.8076,8.895,8.775,8.895,1865,0
2017-08-16,8.995,9.0125,8.85,8.85,18954,0
2017-08-17,8.85,8.85,8.5,8.5,7105,0
2017-08-18,8.5,8.75,8.5,8.75,4776,0
2017-08-21,8.65,8.77,8.5,8.5,9889,0
2017-08-22,8.5,8.55,8.5,8.5,10065,0
2017-08-23,8.55,8.65,8.5,8.65,7680,0
2017-08-24,8.6,8.6859,8.5,8.55,11385,0
2017-08-25,8.5,8.7,8.5,8.7,4802,0
2017-08-28,8.7,8.9,8.65,8.7,7845,0
2017-08-29,8.55,8.7,8.45,8.45,60399,0
2017-08-30,8.5,8.75,8.4,8.5,9108,0
2017-08-31,8.5,8.55,8.35,8.4,5711,0
2017-09-01,8.45,8.45,8.05,8.05,6876,0
2017-09-05,8.4,8.8,8.25,8.8,10544,0
2017-09-06,8.95,9.1,8.9156,9,14331,0
2017-09-07,9,9,8.975,9,3072,0
2017-09-08,8.9,8.95,8.85,8.95,6224,0
2017-09-11,9.75,10.7,9.75,10.225,242838,0
2017-09-12,10.55,11.45,10.3664,11.25,233359,0
2017-09-13,11.25,11.25,10.75,11,76143,0
2017-09-14,11,11.45,10.9,11.4,92612,0
2017-09-15,11.45,12.495,11.255,11.35,125344,0
2017-09-18,11.45,12,11.45,11.75,125598,0
2017-09-19,11.8,12.75,11.775,12.75,200894,0
2017-09-20,12.75,12.95,12,12.1,149463,0
2017-09-21,12.2,12.95,12.101,12.4,34377,0
2017-09-22,12.4,12.6,12.1,12.2,45328,0
2017-09-25,12.25,12.5,12,12.1,34581,0
2017-09-26,12.2,12.3505,12.1,12.2,41682,0
2017-09-27,12.25,12.45,11.855,11.95,25302,0
2017-09-28,11.9,11.9,11.45,11.85,54618,0
2017-09-29,11.9,12.35,11.85,12.15,27230,0
2017-10-02,12.3,12.8,12.3,12.75,95257,0
2017-10-03,12.75,12.9,12.2,12.35,78776,0
2017-10-04,12.4,12.4,12,12.25,24946,0
2017-10-05,12.15,12.3246,12,12.3,18021,0
2017-10-06,12.4,12.4,11.85,11.9,23198,0
2017-10-09,12,12.155,11.4,11.75,69664,0
2017-10-10,11.7,11.75,11.5,11.7,36739,0
2017-10-11,11.68,11.95,11.55,11.7,30125,0
2017-10-12,11.75,11.95,11.65,11.7,14889,0
2017-10-13,11.7,11.85,11.65,11.7,24918,0
2017-10-16,11.65,11.75,11.6,11.6,16260,0
2017-10-17,11.65,11.75,11.6,11.65,25334,0
2017-10-18,11.6,11.75,11.5,11.6,22232,0
2017-10-19,11.5,11.7,11.4,11.4,34025,0
2017-10-20,11.45,11.6,11.05,11.05,26510,0
2017-10-23,11,11.105,10.4,10.7,69068,0
2017-10-24,10.7,11.7,10.55,11.5,34477,0
2017-10-25,11.45,12.4,11.15,11.65,28993,0
2017-10-26,11.65,11.7,11.15,11.55,10393,0
2017-10-27,11.65,11.65,11.305,11.4,6021,0
2017-10-30,11.1,11.25,11,11.15,19046,0
2017-10-31,11.275,11.5,11.15,11.45,14422,0
2017-11-01,11.5,11.5,11.15,11.25,3651,0
2017-11-02,11.2,11.4,11,11.3543,12253,0
2017-11-03,11.35,12.05,11.35,11.95,31711,0
2017-11-06,12.2,12.95,11.85,12.1,43288,0
2017-11-07,13.25,14.2,13.25,13.7,141388,0
2017-11-08,13.75,14,13.6567,13.95,48815,0
2017-11-09,13.85,14.45,13.7,14.45,65597,0
2017-11-10,14.4,14.75,14.3644,14.4,36283,0
