Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,5.37,5.37,5.37,5.37,900,0
2005-03-11,5.4,5.43,5.4,5.43,900,0
2005-03-15,5.47,5.57,5.47,5.57,1800,0
2005-03-17,5.52,5.52,5.52,5.52,600,0
2005-03-18,5.47,5.47,5.43,5.43,600,0
2005-04-01,5.47,5.53,5.47,5.53,1200,0
2005-04-04,5.57,5.59,5.57,5.59,1200,0
2005-04-05,5.63,5.63,5.63,5.63,300,0
2005-04-11,5.67,5.75,5.67,5.74,4500,0
2005-04-13,5.77,5.97,5.77,5.97,10500,0
2005-04-14,5.97,5.97,5.97,5.97,900,0
2005-04-15,5.88,5.88,5.73,5.73,3000,0
2005-04-19,5.7,5.77,5.7,5.77,900,0
2005-04-20,5.8,5.83,5.8,5.83,31200,0
2005-04-22,5.87,5.92,5.82,5.92,1500,0
2005-04-25,5.95,5.95,5.95,5.95,600,0
2005-05-03,5.98,5.98,5.98,5.98,1200,0
2005-05-04,6.13,6.38,6.13,6.38,8700,0
2005-05-06,6.38,6.38,6.38,6.38,300,0
2005-05-09,6.5,6.5,6.38,6.38,3000,0
2005-05-10,6.38,6.38,6.38,6.38,5400,0
2005-05-16,6.5,6.5,6.38,6.5,2100,0
2005-05-17,6.53,7.28,6.53,7.28,15900,0
2005-05-18,7.42,7.67,7.17,7.48,12600,0
2005-05-19,7.85,7.85,7.43,7.72,13200,0
2005-05-20,7.83,7.83,7.43,7.55,8700,0
2005-05-23,7.65,7.8,7.53,7.67,10200,0
2005-05-24,7.93,8.1,7.7,7.7,13200,0
2005-05-25,7.87,7.97,7.87,7.97,3000,0
2005-05-26,7.72,7.92,7.72,7.92,4200,0
2005-05-27,7.92,7.92,7.92,7.92,1500,0
2005-05-31,8.12,8.53,8.12,8.53,11400,0
2005-06-01,8.85,8.85,8.4,8.4,11400,0
2005-06-02,8.41,8.41,8,8.14,3600,0
2005-06-03,8.14,8.5,8.14,8.5,4200,0
2005-06-06,8.67,9.17,8.67,9.08,15300,0
2005-06-07,9.17,9.42,9.17,9.23,24600,0
2005-06-08,9.17,9.17,8.83,9,8700,0
2005-06-09,9,9,8.75,8.95,4800,0
2005-06-10,9,9,8.95,8.95,600,0
2005-06-13,9,9.4,9,9.4,6900,0
2005-06-14,9.4,9.4,9.23,9.33,1200,0
2005-06-15,9.6,11.7,9.4,10.75,16600,0
2005-06-16,11.15,11.15,9.55,10.2,20800,0
2005-06-17,10.3,11,10.3,10.85,9100,0
2005-06-20,11.38,11.5,11.1,11.17,6000,0
2005-06-21,11.11,11.7,11.03,11.7,7400,0
2005-06-22,11.7,11.7,10.8,10.8,5200,0
2005-06-23,10.45,10.7,10.4,10.4,3800,0
2005-06-24,10,10.2,9.52,9.52,8700,0
2005-06-27,9.52,10,9.52,9.99,2800,0
2005-06-28,9.99,10.4,9.57,9.95,7000,0
2005-06-29,10.1,10.1,10,10,3100,0
2005-07-01,9.53,9.7,9.5,9.5,4500,0
2005-07-05,9.46,10,9.45,10,4900,0
2005-07-06,10,10,9.65,9.65,2300,0
2005-07-07,9.55,9.6,9.55,9.6,1600,0
2005-07-08,9.25,9.25,9.02,9.06,5600,0
2005-07-11,9.01,9.11,8.67,8.75,4800,0
2005-07-12,9.45,9.45,8.68,8.68,2100,0
2005-07-13,9.35,9.35,8.66,8.75,3800,0
2005-07-14,8.88,8.88,8.54,8.54,3500,0
2005-07-15,8.51,8.51,7.4,7.4,6900,0
2005-07-18,7.65,8,6.8,7.2,10700,0
2005-07-19,7.3,7.5,7.3,7.4,4800,0
2005-07-20,7.4,7.4,7.2,7.2,2000,0
2005-07-21,7,7,6.67,6.95,3700,0
2005-07-22,6.9,6.95,6.6,6.95,9500,0
2005-07-25,7.2,7.2,7,7.05,4400,0
2005-07-26,7.05,7.05,7.05,7.05,1100,0
2005-07-27,7.4,7.4,7,7.02,7800,0
2005-07-28,6.9,7.05,6.9,7.05,500,0
2005-07-29,7,7.2,7,7.2,2200,0
2005-08-02,7.2,7.25,7.13,7.15,1800,0
2005-08-03,7.05,7.05,7.05,7.05,200,0
2005-08-04,7.05,7.05,7,7.05,1500,0
2005-08-05,7,7,6.5,6.7,4900,0
2005-08-08,6.2,6.35,6.2,6.35,1300,0
2005-08-09,6.65,7.25,6.5,6.8,7000,0
2005-08-10,7,8,7,7.9,1800,0
2005-08-11,7.95,7.95,7.25,7.5,1300,0
2005-08-12,7.1,7.1,6.95,6.95,5400,0
2005-08-15,6.7,6.8,6.1,6.8,3600,0
2005-08-16,6.6,6.6,6.6,6.6,200,0
2005-08-17,6.2,6.4,6.2,6.4,1100,0
2005-08-18,6.3,6.5,6.3,6.5,1200,0
2005-08-19,6.6,6.6,6.6,6.6,100,0
2005-08-23,6.68,6.8,6.68,6.8,2000,0
2005-08-24,7.05,7.3,7.05,7.3,700,0
2005-08-25,7.35,7.35,7.35,7.35,300,0
2005-08-26,7.35,7.35,7.05,7.3,1400,0
2005-08-30,7.3,7.3,7.3,7.3,1200,0
2005-08-31,7.27,7.3,7.25,7.3,1900,0
2005-09-01,7.3,7.4,7.3,7.4,1700,0
2005-09-06,7.2,7.4,7.2,7.4,500,0
2005-09-08,7.1,7.2,7.1,7.2,1500,0
2005-09-12,7,7.1,6.95,7.1,1100,0
2005-09-14,7.28,7.4,7.2,7.2,600,0
2005-09-15,7.1,7.1,6.3,7,7300,0
2005-09-19,6.9,6.9,6.7,6.7,700,0
2005-09-20,6.6,6.6,6.6,6.6,100,0
2005-09-21,6.55,6.55,6.55,6.55,100,0
2005-09-22,6.6,7,6.6,7,2100,0
2005-09-27,7,7.1,7,7.1,200,0
2005-09-28,7.1,7.1,7.1,7.1,500,0
2005-09-29,7.25,7.25,7.25,7.25,100,0
2005-10-03,7.25,7.25,7.1,7.25,4000,0
2005-10-07,7.5,7.5,7.25,7.25,2700,0
2005-10-10,7.3,7.3,7.3,7.3,100,0
2005-10-11,7.25,7.25,7.25,7.25,2000,0
2005-10-17,7.25,7.25,7.21,7.25,8100,0
2005-10-18,7.25,7.25,7.25,7.25,3500,0
2005-10-19,7.25,7.25,7.05,7.05,200,0
2005-10-20,7.12,7.12,7.12,7.12,100,0
2005-10-21,7.25,7.25,7.2,7.2,2300,0
2005-10-24,7.1,7.2,7.1,7.2,500,0
2005-11-02,7.1,7.1,6.9,6.95,800,0
2005-11-03,6.9,6.9,6.9,6.9,100,0
2005-11-04,6.8,6.8,6.8,6.8,200,0
2005-11-08,6.9,7,6.9,7,300,0
2005-11-11,7,7,7,7,300,0
2005-11-15,7.2,7.28,7.2,7.28,900,0
2005-11-18,7.2,7.21,7.2,7.21,300,0
2005-11-21,7.15,7.15,7.15,7.15,100,0
2005-11-25,7.1,7.1,6.8,6.8,3000,0
2005-11-29,6.8,6.8,6.8,6.8,100,0
2005-11-30,6.9,6.9,6.9,6.9,1500,0
2005-12-01,7,7,7,7,300,0
2005-12-02,6.8,6.8,6.5,6.5,1700,0
2005-12-05,6.5,6.5,6.5,6.5,200,0
2005-12-07,6.45,6.45,6.45,6.45,300,0
2005-12-08,6.55,6.6,6.55,6.6,1500,0
2005-12-09,6.75,6.81,6.75,6.81,1300,0
2005-12-12,6.7,6.7,6.4,6.45,6000,0
2005-12-13,6.6,6.6,6.6,6.6,500,0
2005-12-14,6.5,6.6,6.3,6.3,4000,0
2005-12-16,6.25,6.3,6.25,6.3,500,0
2005-12-19,6.15,6.15,6.15,6.15,300,0
2005-12-20,6.25,6.25,6.25,6.25,2900,0
2005-12-21,6.3,6.3,6.26,6.26,1100,0
2005-12-22,6.1,6.1,5.6,6.09,5900,0
2005-12-27,6,6.02,6,6.02,1800,0
2005-12-28,6.02,6.2,6.02,6.2,1800,0
2005-12-30,6.1,6.3,6.1,6.3,2000,0
2006-01-03,6.2,6.2,6.2,6.2,100,0
2006-01-10,6.1,6.25,6.1,6.25,700,0
2006-01-19,6.2,6.2,6.2,6.2,200,0
2006-01-24,6.2,6.25,6.2,6.25,2700,0
2006-01-25,6.2,6.2,6.2,6.2,200,0
2006-01-27,6.16,6.16,6.16,6.16,100,0
2006-02-02,6.16,6.16,6.1,6.1,600,0
2006-02-06,6.25,6.3,6.25,6.3,1000,0
2006-02-08,6.35,6.38,6.35,6.38,300,0
2006-02-09,6.45,6.7,6.45,6.7,1600,0
2006-02-13,6.8,6.8,6.8,6.8,500,0
2006-02-16,6.7,6.71,6.7,6.71,1200,0
2006-02-23,6.65,6.65,6.65,6.65,400,0
2006-02-24,6.6,6.6,6.6,6.6,100,0
2006-02-27,6.55,6.55,6.5,6.5,1800,0
2006-03-02,6.6,6.6,6.6,6.6,2100,0
2006-03-08,6.6,6.6,6.6,6.6,100,0
2006-03-09,6.6,6.6,6.55,6.55,2900,0
2006-03-15,6.55,6.8,6.55,6.8,6600,0
2006-03-16,6.81,7.1,6.81,7.1,2600,0
2006-03-22,7,7.1,7,7.1,700,0
2006-03-23,7,7,7,7,500,0
2006-03-27,7,7,7,7,100,0
2006-03-28,6.96,6.96,6.96,6.96,500,0
2006-03-29,6.9,7.05,6.9,7.05,1600,0
2006-03-30,7.2,7.2,7.2,7.2,500,0
2006-04-04,7,7,7,7,600,0
2006-04-07,7,7,7,7,100,0
2006-04-11,7,7,6.9,6.9,2600,0
2006-04-18,6.85,6.85,6.85,6.85,200,0
2006-04-21,7,7,6.95,6.95,1500,0
2006-04-24,6.9,7.2,6.9,7.1,1500,0
2006-04-28,6.95,7,6.95,7,2400,0
2006-05-01,6.9,6.9,6.9,6.9,900,0
2006-05-03,6.9,6.9,6.9,6.9,200,0
2006-05-05,6.9,6.9,6.9,6.9,300,0
2006-05-08,6.85,6.9,6.85,6.9,1200,0
2006-05-09,6.8,6.8,6.7,6.7,1800,0
2006-05-10,6.6,6.6,6.6,6.6,100,0
2006-05-11,6.7,6.88,6.7,6.88,2500,0
2006-05-17,6.8,6.8,6.8,6.8,600,0
2006-05-22,6.75,6.75,6.75,6.75,500,0
2006-05-23,6.7,6.7,6.7,6.7,200,0
2006-05-24,6.65,6.66,6.65,6.66,600,0
2006-05-31,6.65,6.65,6.65,6.65,100,0
2006-06-01,6.65,6.65,6.65,6.65,100,0
2006-06-12,6.6,6.6,6.6,6.6,300,0
2006-06-16,6.55,6.55,6.55,6.55,400,0
2006-06-22,6.5,6.5,6.45,6.45,400,0
2006-06-23,6.45,6.45,6.45,6.45,200,0
2006-06-26,6.4,6.4,6.3,6.3,1800,0
2006-06-27,6.35,7,6.35,7,6900,0
2006-07-03,6.9,6.9,6.9,6.9,200,0
2006-07-13,6.85,7.05,6.75,7.05,1000,0
2006-07-31,7.15,7.4,7.15,7.4,1100,0
2006-08-02,7.45,7.45,7.45,7.45,500,0
2006-08-04,7.35,7.35,7.3,7.3,1100,0
2006-08-10,7.3,7.3,7.2,7.2,1900,0
2006-08-14,7.15,7.15,7.15,7.15,400,0
2006-08-24,7.1,7.1,7.1,7.1,200,0
2006-08-29,7.1,7.1,7,7,900,0
2006-09-11,7,7,6.9,6.9,700,0
2006-09-13,6.75,6.75,6.75,6.75,200,0
2006-09-14,6.5,6.5,6.5,6.5,900,0
2006-09-20,6.3,6.3,6.3,6.3,200,0
2006-09-22,6.45,6.5,6.45,6.5,700,0
2006-09-26,6.6,6.6,6.6,6.6,1000,0
2006-09-28,6.7,7,6.7,7,3800,0
2006-10-03,6.95,6.95,6.95,6.95,100,0
2006-10-04,7.05,7.05,7.05,7.05,200,0
2006-10-10,6.95,6.95,6.95,6.95,100,0
2006-10-11,6.9,6.9,6.9,6.9,100,0
2006-10-13,6.94,6.95,6.94,6.95,1500,0
2006-10-24,6.9,6.9,6.9,6.9,500,0
2006-10-27,6.85,6.85,6.85,6.85,300,0
2006-10-31,6.95,6.95,6.95,6.95,1000,0
2006-11-02,6.95,6.95,6.95,6.95,500,0
2006-11-03,6.9,6.9,6.9,6.9,600,0
2006-11-07,6.8,6.8,6.8,6.8,200,0
2006-11-10,6.9,6.9,6.9,6.9,300,0
2006-11-16,6.8,6.8,6,6.5,3400,0
2006-11-17,6.3,6.3,6.3,6.3,100,0
2006-11-20,6.05,6.05,5.3,5.55,3600,0
2006-11-27,5.6,5.6,5.6,5.6,100,0
2006-11-30,5.8,6,5.8,6,2600,0
2006-12-01,5.75,6,5.75,6,800,0
2006-12-04,5.9,5.9,5.9,5.9,500,0
2006-12-05,5.9,5.9,5.9,5.9,100,0
2006-12-07,6,6,6,6,1100,0
2006-12-11,5.92,6,5.91,5.91,1800,0
2006-12-12,6,6,6,6,100,0
2006-12-13,6.1,6.1,6,6,300,0
2006-12-14,6,6.02,6,6.02,300,0
2006-12-15,6.15,6.4,6.15,6.4,1000,0
2006-12-18,6.4,6.4,6.35,6.35,700,0
2006-12-19,6.4,6.4,6.4,6.4,100,0
2006-12-20,6.65,6.65,6.65,6.65,100,0
2006-12-22,6.65,6.65,6.65,6.65,400,0
2006-12-27,6.65,6.65,6.65,6.65,2000,0
2006-12-28,6.65,6.65,6.65,6.65,100,0
2007-01-04,6.65,6.65,6.65,6.65,300,0
2007-01-16,6.55,6.55,5.8,6.01,2700,0
2007-01-18,6.01,6.01,6,6,500,0
2007-01-19,6.01,6.01,6.01,6.01,200,0
2007-01-23,5.75,5.75,5.75,5.75,100,0
2007-01-25,5.7,5.7,5.2,5.67,800,0
2007-01-26,5.5,5.5,5.5,5.5,500,0
2007-01-29,5.5,5.5,5.5,5.5,500,0
2007-01-30,5.74,5.74,5.74,5.74,200,0
2007-01-31,5.75,5.75,5.74,5.74,600,0
2007-02-01,5.75,5.75,5.75,5.75,500,0
2007-02-05,5.55,5.55,5.5,5.5,300,0
2007-02-12,5.6,5.6,5.6,5.6,100,0
2007-02-13,5.6,5.6,5.6,5.6,100,0
2007-02-15,5.59,5.59,5.25,5.36,1400,0
2007-02-20,5.37,5.37,5.37,5.37,100,0
2007-02-21,5.38,5.38,5.36,5.36,400,0
2007-02-22,5.38,5.39,5.31,5.38,5200,0
2007-02-26,5.44,5.51,5.42,5.42,5100,0
2007-02-27,5.49,5.57,5.49,5.49,1000,0
2007-02-28,5.54,5.55,5.54,5.55,300,0
2007-03-02,5.25,5.25,5.25,5.25,1000,0
2007-03-05,5.29,5.29,5.25,5.25,4400,0
2007-03-07,5.41,5.41,5.41,5.41,300,0
2007-03-13,5.07,5.5,5.07,5.5,300,0
2007-03-14,5.11,5.11,5,5,500,0
2007-03-15,4.85,5.08,4.25,5.08,3800,0
2007-03-16,5.25,5.99,5.25,5.99,800,0
2007-03-19,6,6,6,6,200,0
2007-03-21,5.96,6.15,5.81,5.97,1600,0
2007-03-22,6.11,6.11,5.76,5.97,1100,0
2007-03-26,6,6,5.63,5.63,900,0
2007-03-27,5.99,6.25,5.99,6.04,1000,0
2007-03-28,6.05,6.05,5.82,5.84,3600,0
2007-04-02,6.07,6.74,6.01,6.4,10500,0
2007-04-03,6.39,6.9,6.39,6.7,2600,0
2007-04-04,6.47,6.87,6.47,6.68,3000,0
2007-04-05,6.72,6.73,6.4,6.49,2800,0
2007-04-09,6.71,6.71,6.35,6.51,2000,0
2007-04-10,6.67,6.67,6.43,6.67,2400,0
2007-04-11,6.53,6.77,6.47,6.52,2400,0
2007-04-13,6.74,7.24,6.72,6.99,2600,0
2007-04-17,7,7,7,7,700,0
2007-04-18,7.24,7.3,7,7.24,5300,0
2007-04-19,7.3,7.54,7.3,7.31,2300,0
2007-04-23,7.05,7.05,7.05,7.05,600,0
2007-04-25,7.26,7.26,7.26,7.26,1200,0
2007-04-26,7.01,7.01,7.01,7.01,200,0
2007-04-27,6.76,6.76,6.74,6.74,400,0
2007-04-30,6.74,6.74,6.74,6.74,100,0
2007-05-01,6.51,6.51,5.9,6.14,600,0
2007-05-03,5.9,5.9,5.1,5.25,4100,0
2007-05-04,5.4,5.4,5.4,5.4,300,0
2007-05-07,5.85,6.05,5.85,6.05,1000,0
2007-05-08,6.1,6.34,6.1,6.34,200,0
2007-05-11,6.09,6.09,5.84,5.84,200,0
2007-05-18,5.59,5.59,5.59,5.59,100,0
2007-05-21,5.34,5.34,5.34,5.34,100,0
2007-05-22,5.2,5.24,4.84,5.24,800,0
2007-05-23,5.01,5.01,5.01,5.01,100,0
2007-05-30,5.25,5.25,5.25,5.25,600,0
2007-06-04,5.1,5.1,4.99,4.99,700,0
2007-06-07,5.24,5.49,5.24,5.49,200,0
2007-06-11,5.24,5.24,5.24,5.24,200,0
2007-06-14,5.1,5.1,5.1,5.1,100,0
2007-06-18,5.1,5.1,5.01,5.1,1900,0
2007-06-20,5.01,5.01,5.01,5.01,1100,0
2007-06-21,4.76,4.76,4.52,4.6,2700,0
2007-06-22,4.85,4.85,4.85,4.85,1000,0
2007-06-25,4.82,5.1,4.82,5.1,200,0
2007-06-26,4.85,4.85,4.52,4.7,1300,0
2007-06-28,4.56,4.81,4.56,4.81,500,0
2007-07-03,4.56,4.64,4.31,4.64,700,0
2007-07-06,4.4,4.4,4.4,4.4,100,0
2007-07-09,4.89,6.33,4.5,4.5,2700,0
2007-07-11,4.92,6.15,4.92,6.15,800,0
2007-07-12,6.2,6.35,4.5,4.5,1300,0
2007-07-13,5.65,5.65,5.6,5.6,300,0
2007-07-16,5.4,5.4,5.2,5.2,200,0
2007-07-18,4.95,6.45,4.85,5.95,2700,0
2007-07-19,6.2,6.36,4.7,5.24,3300,0
2007-07-20,5.34,5.39,5.08,5.08,600,0
2007-07-24,5.15,5.15,5.05,5.05,700,0
2007-07-25,5.1,5.11,5.1,5.11,1200,0
2007-07-26,5,5.5,4.5,5.25,4300,0
2007-07-27,5.26,5.32,5.26,5.26,800,0
2007-08-01,5.5,5.5,5.5,5.5,200,0
2007-08-03,5.3,5.3,4.95,4.96,2500,0
2007-08-06,5,5.01,5,5,2500,0
2007-08-10,5.2,5.4,5.2,5.4,700,0
2007-08-14,5.35,5.6,5.35,5.6,400,0
2007-08-15,5.6,5.7,5.6,5.7,400,0
2007-08-16,5.95,6,5.95,6,1200,0
2007-08-17,5.85,5.85,5.85,5.85,200,0
2007-08-22,5.9,5.9,5.71,5.9,900,0
2007-08-27,5.75,5.75,5.75,5.75,200,0
2007-09-06,5.55,5.55,5.5,5.5,400,0
2007-09-07,5.55,5.66,5.41,5.66,1300,0
2007-09-13,5.5,5.5,5.5,5.5,100,0
2007-09-25,5.3,5.3,4.51,4.51,1500,0
2007-09-26,4.75,4.75,4.75,4.75,200,0
2007-09-27,4.9,4.9,4.9,4.9,200,0
2007-09-28,4.7,4.7,4.7,4.7,100,0
2007-10-01,4.51,4.51,4.51,4.51,100,0
2007-10-02,4.51,4.51,4.4,4.4,300,0
2007-10-08,4.3,4.3,4.3,4.3,300,0
2007-10-09,4.3,4.45,4.3,4.3,3600,0
2007-10-10,4.5,4.5,4.5,4.5,200,0
2007-10-17,4.3,4.3,4.25,4.25,600,0
2007-10-23,4.11,4.11,4.11,4.11,500,0
2007-10-24,4.01,4.01,4.01,4.01,100,0
2007-10-26,4.01,4.01,4.01,4.01,100,0
2007-10-29,4.01,4.01,4.01,4.01,100,0
2007-10-30,4.15,4.15,4.15,4.15,200,0
2007-11-01,4.05,4.05,4.01,4.01,200,0
2007-11-06,4.01,4.25,4.01,4.25,900,0
2007-11-07,4.25,4.5,4.25,4.5,800,0
2007-11-08,4.6,5.05,4.6,4.9,2000,0
2007-11-09,4.95,4.95,4.95,4.95,100,0
2007-11-12,4.85,4.85,4.85,4.85,300,0
2007-11-13,4.75,4.75,4.75,4.75,100,0
2007-11-14,4.65,4.71,4.2,4.2,900,0
2007-11-15,4.3,5.1,4.3,5.1,2300,0
2007-11-16,5.1,5.2,5,5,1000,0
2007-11-19,5,5,5,5,200,0
2007-11-20,5,5,4.9,4.9,200,0
2007-11-21,4.63,5.35,4.63,5.35,1618,0
2007-11-23,5.4,5.4,5.4,5.4,600,0
2007-11-26,5.25,5.25,5,5,1400,0
2007-11-28,5,5,5,5,1200,0
2007-11-29,4.8,4.8,4.5,4.5,1100,0
2007-12-03,4.5,4.5,4.5,4.5,400,0
2007-12-06,4.46,4.46,4.46,4.46,100,0
2007-12-07,4.5,4.5,4.5,4.5,200,0
2007-12-10,4.6,4.9,4.6,4.9,2600,0
2007-12-12,5.05,5.35,5.05,5.3,2200,0
2007-12-13,5.3,5.45,5.3,5.45,700,0
2007-12-14,5.25,5.4,5.25,5.4,500,0
2007-12-17,5.3,5.6,5.3,5.52,1400,0
2007-12-19,5.55,5.55,5.55,5.55,200,0
2007-12-27,5.4,5.4,5.4,5.4,100,0
2008-01-07,5.2,5.2,5.2,5.2,400,0
2008-01-11,4.74,5.19,4.74,5.19,300,0
2008-01-15,5.1,5.1,5,5,500,0
2008-01-18,4.9,4.9,4.9,4.9,200,0
2008-01-23,4.8,4.8,4.8,4.8,200,0
2008-02-01,4.87,6.19,4.87,5.8,3100,0
2008-02-04,5.9,6.6,5.9,6.5,2500,0
2008-02-05,6.4,6.5,6.4,6.5,2000,0
2008-02-06,6.25,6.5,6.25,6.3,2400,0
2008-02-08,6.15,6.15,6.15,6.15,200,0
2008-02-12,6.5,6.5,6.5,6.5,1900,0
2008-02-13,6.73,6.73,6.3,6.3,500,0
2008-02-14,6.55,6.55,6.55,6.55,100,0
2008-02-15,6.35,6.35,6.35,6.35,600,0
2008-02-19,6.65,6.65,6.35,6.35,2100,0
2008-02-20,6.35,6.35,6.35,6.35,900,0
2008-02-21,6.55,6.75,6.35,6.35,800,0
2008-02-25,6.25,6.25,6.25,6.25,400,0
2008-02-26,6.25,6.7,6.25,6.5,6300,0
2008-02-27,6.75,6.75,6.1,6.25,1300,0
2008-02-28,6,6,6,6,1200,0
2008-02-29,6.15,6.25,6.15,6.25,200,0
2008-03-03,6.45,6.45,6.45,6.45,300,0
2008-03-05,6.33,6.48,6.33,6.48,600,0
2008-03-06,6.4,6.4,6.4,6.4,100,0
2008-03-10,6.12,6.28,6.12,6.26,1100,0
2008-03-12,6.2,6.2,6.2,6.2,200,0
2008-03-13,6.28,6.28,6.1,6.28,400,0
2008-03-18,6.4,6.4,6.25,6.25,200,0
2008-03-19,6.12,6.12,6.12,6.12,100,0
2008-03-25,6.04,6.04,5.89,5.89,300,0
2008-03-26,5.66,5.85,5.66,5.85,400,0
2008-04-02,5.95,5.95,5.8,5.8,300,0
2008-04-07,5.7,5.7,5.7,5.7,100,0
2008-04-08,5.61,6.56,5.61,6.56,1400,0
2008-04-09,6.31,6.31,6.13,6.13,600,0
2008-04-10,6.2,6.6,6.2,6.6,9290,0
2008-04-11,6.6,6.75,6.6,6.75,9900,0
2008-04-14,6.31,6.43,6.25,6.43,900,0
2008-04-15,6.55,6.55,6.55,6.55,200,0
2008-04-16,6.65,6.65,6.65,6.65,200,0
2008-04-17,6.75,6.75,6.75,6.75,200,0
2008-04-21,6.9,6.9,6.9,6.9,400,0
2008-04-22,7,7,7,7,400,0
2008-04-23,7.63,10.9,7.02,7.85,11848,0
2008-04-24,8.14,9.48,8.1,9,1500,0
2008-04-25,9.5,11.25,8.45,8.7,6150,0
2008-04-28,8.75,10,7.3,7.65,10650,0
2008-04-30,7.81,7.81,7.55,7.55,400,0
2008-05-05,7.42,7.42,7.42,7.42,100,0
2008-05-06,7,7,6.26,6.26,836,0
2008-05-07,6.26,6.9,6.26,6.9,1250,0
2008-05-09,6.5,6.5,6.5,6.5,1000,0
2008-05-12,6.35,6.78,6.35,6.78,300,0
2008-05-13,6.71,6.71,6.71,6.71,1100,0
2008-05-15,6.85,9,6.85,6.95,4500,0
2008-05-16,7.15,7.15,7.15,7.15,100,0
2008-05-22,7.4,7.4,7.4,7.4,100,0
2008-05-28,7.2,7.2,7.2,7.2,200,0
2008-05-29,7,7,6.5,6.6,1279,0
2008-05-30,6.4,6.4,6.2,6.25,440,0
2008-06-03,6.09,6.09,6.09,6.09,300,0
2008-06-04,6.2,6.2,6.2,6.2,3142,0
2008-06-06,6.01,6.01,6.01,6.01,100,0
2008-06-11,6.4,6.4,6.4,6.4,500,0
2008-06-12,6.06,6.06,6.06,6.06,1600,0
2008-06-13,6.15,6.15,5.81,5.81,3484,0
2008-06-18,6.05,6.05,6.05,6.05,200,0
2008-06-19,6.08,6.18,5.35,5.35,2560,0
2008-06-23,5.11,5.11,5.11,5.11,150,0
2008-06-24,5.35,5.35,5.35,5.35,314,0
2008-06-25,5.11,5.15,5.11,5.15,1100,0
2008-06-26,5.17,5.37,5.17,5.37,200,0
2008-06-27,5.01,5.01,5.01,5.01,380,0
2008-07-01,4.95,5.35,4.95,5.09,800,0
2008-07-02,5.3,5.3,5.3,5.3,200,0
2008-07-08,5.21,5.45,5.01,5.01,1300,0
2008-07-09,5.3,5.3,5.3,5.3,200,0
2008-07-10,5.45,5.5,5.45,5.5,479,0
2008-07-15,5.7,5.7,5.7,5.7,200,0
2008-07-17,5.9,5.9,5.9,5.9,200,0
2008-07-21,6,6,6,6,200,0
2008-07-22,6.49,6.49,6.15,6.16,1366,0
2008-07-28,6,6,5.8,5.8,300,0
2008-07-29,5.95,5.95,5.95,5.95,300,0
2008-08-06,5.8,5.8,4.52,5.75,2000,0
2008-08-07,5.95,5.95,5.95,5.95,200,0
2008-08-11,6.1,6.1,6,6,400,0
2008-08-12,6.25,6.25,5.93,6.1,410,0
2008-08-19,5.9,5.9,5.9,5.9,100,0
2008-08-21,6,6,6,6,364,0
2008-09-08,6.06,6.06,5.81,5.81,200,0
2008-09-10,5.9,5.9,5.5,5.5,2114,0
2008-09-16,5.05,5.3,5,5,1450,0
2008-10-06,4.8,4.8,4.4,4.4,600,0
2008-10-07,4.2,4.2,4.2,4.2,100,0
2008-10-08,4,4,4,4,500,0
2008-10-14,4,4,3.45,4,5900,0
2008-10-15,3.8,3.8,3.55,3.55,800,0
2008-10-16,3.85,3.85,3.85,3.85,100,0
2008-10-21,4,4.3,4,4.3,1200,0
2008-10-22,4.5,4.7,4.5,4.7,500,0
2008-10-23,4.9,5.25,4.9,5.05,1250,0
2008-10-24,5.1,5.2,5,5.2,600,0
2008-10-27,5,5,5,5,200,0
2008-10-29,5.46,5.6,5.4,5.6,500,0
2008-10-31,5.8,6.25,5.8,6,5207,0
2008-11-03,6.04,6.09,5.97,6.05,10465,0
2008-11-04,5.6,6.2,5.4,6,3400,0
2008-11-05,6.45,6.45,6.05,6.05,2200,0
2008-11-06,5.8,6,5.8,6,1300,0
2008-11-10,6.51,6.52,6,6.2,3582,0
2008-11-13,6.01,6.01,6.01,6.01,400,0
2008-11-19,6.4,6.4,6.4,6.4,200,0
2008-11-20,6,6,6,6,300,0
2008-11-21,5.8,6.03,5.8,6.03,3326,0
2008-11-24,6,6.2,6,6.2,349,0
2008-11-25,5.83,5.83,5.8,5.8,339,0
2008-11-26,6,6,6,6,200,0
2008-12-01,5.29,6.1,4.4,6.09,4428,0
2008-12-04,5.89,6.02,4.72,6.01,4600,0
2008-12-09,6.2,6.2,6,6,300,0
2008-12-11,6.2,6.44,6.2,6.44,300,0
2008-12-12,6.4,7.26,6.4,6.8,3100,0
2008-12-15,7.34,7.85,7.05,7.11,7906,0
2008-12-16,7.68,7.68,6.43,7,8006,0
2008-12-17,7.2,7.5,6.4,7.24,5715,0
2008-12-18,7.49,8.97,7.4,8.22,6598,0
2008-12-19,8.87,9.65,8.2,9.3,23572,0
2008-12-22,10,10.2,9.3,9.6,17872,0
2008-12-23,9.51,10.19,7.5,7.84,14955,0
2008-12-24,8,8,3.05,5.95,14231,0
2008-12-26,5.45,5.65,4.15,4.98,20712,0
2008-12-29,4.77,5,4,4.99,14616,0
2008-12-30,4.55,5.3,4.55,5.25,9000,0
2008-12-31,5.13,5.7,4.93,5.7,5766,0
2009-01-02,5.88,6.11,5.7,5.96,9780,0
2009-01-05,5.99,6.18,5.99,6.18,950,0
2009-01-06,6.68,6.68,4.85,5.8,1915,0
2009-01-07,5.76,5.76,5.7,5.73,720,0
2009-01-08,5.6,5.6,5.5,5.5,2220,0
2009-01-09,5.3,5.5,5.3,5.5,300,0
2009-01-12,5.3,5.5,5.2,5.5,1000,0
2009-01-13,5.5,5.5,5.5,5.5,300,0
2009-01-15,5.3,5.3,5.3,5.3,100,0
2009-01-20,5.1,5.2,5.1,5.2,500,0
2009-01-22,5.25,5.25,5.25,5.25,100,0
2009-01-23,5.25,5.25,4.56,4.8,5543,0
2009-01-26,4.75,5,4.75,5,1400,0
2009-01-27,5,5,4.9,5,400,0
2009-01-28,5,5,5,5,400,0
2009-02-02,4.85,4.85,4.85,4.85,100,0
2009-02-03,4.65,4.65,4.65,4.65,100,0
2009-02-04,4.9,5.4,4.9,5.4,600,0
2009-02-05,5.5,5.6,5.5,5.6,300,0
2009-02-06,5.4,5.75,4.75,5.59,1600,0
2009-02-09,5.75,5.75,5.15,5.5,2925,0
2009-02-12,5.5,5.5,5.5,5.5,200,0
2009-02-13,5.2,5.2,3.74,4.01,5800,0
2009-02-17,4.2,5.27,4.2,5.27,7410,0
2009-02-18,5.37,5.7,5.37,5.7,3500,0
2009-02-20,5.6,5.6,5.6,5.6,100,0
2009-02-24,5.6,5.6,5.6,5.6,700,0
2009-02-26,5.88,8.1,5.88,8.1,5950,0
2009-02-27,8,8,7.5,7.5,3650,0
2009-03-02,7.1,7.1,7.1,7.1,100,0
2009-03-03,6.6,6.6,5.75,5.75,1400,0
2009-03-04,5.66,5.67,5.66,5.67,200,0
2009-03-06,5.36,5.36,5.36,5.36,100,0
2009-03-09,5.3,5.3,5.01,5.01,400,0
2009-03-10,5,5,4.72,4.72,200,0
2009-03-11,4.44,4.44,4,4,1500,0
2009-03-12,4.28,4.28,4.18,4.18,200,0
2009-03-13,4.56,5.2,4.56,5.2,2200,0
2009-03-19,4.81,4.83,4.81,4.81,300,0
2009-03-20,4.53,4.53,3.6,4.5,1900,0
2009-03-23,4.35,4.35,4,4.19,900,0
2009-03-24,4.43,4.43,4.43,4.43,200,0
2009-03-30,4.43,4.43,4.43,4.43,600,0
2009-04-01,4.24,4.24,4.24,4.24,250,0
2009-04-02,4.46,4.9,4.46,4.9,400,0
2009-04-09,4.68,4.68,4.44,4.44,375,0
2009-04-13,4.46,4.46,3.9,4.12,2500,0
2009-04-14,4.25,4.25,4.25,4.25,100,0
2009-04-15,4,4,3.4,3.88,4250,0
2009-04-21,4.24,4.54,3.88,4.51,2900,0
2009-04-22,4.6,4.6,4.6,4.6,100,0
2009-04-23,4.55,4.55,4.55,4.55,200,0
2009-04-24,4.75,4.75,4.75,4.75,700,0
2009-04-27,4.93,5.79,4.93,5.59,2893,0
2009-04-29,6,7.2,6,7.19,3711,0
2009-04-30,7.23,7.23,6.31,6.94,1363,0
2009-05-01,6.94,6.99,6.4,6.45,1300,0
2009-05-04,6.8,6.8,4.95,5.52,4923,0
2009-05-05,5.82,5.82,5.51,5.51,1300,0
2009-05-06,5.51,6.38,5.51,6.38,1300,0
2009-05-07,6.58,6.58,6.58,6.58,100,0
2009-05-08,6.26,6.26,4.98,5.41,4150,0
2009-05-11,5.41,5.41,5.41,5.41,300,0
2009-05-12,5.68,5.69,5.68,5.69,300,0
2009-05-13,5.68,5.68,5.68,5.68,848,0
2009-05-14,5.87,6.25,5.87,6.25,500,0
2009-05-20,6.57,6.57,6.57,6.57,100,0
2009-05-28,6.67,6.67,6.67,6.67,100,0
2009-06-02,6.26,6.26,6.26,6.26,100,0
2009-06-03,5.95,5.95,5.25,5.52,1400,0
2009-06-04,5.55,5.86,5.55,5.86,300,0
2009-06-05,6.17,6.3,6.17,6.3,1100,0
2009-06-08,6.21,6.21,6.02,6.02,600,0
2009-06-09,5.91,5.91,5.88,5.88,334,0
2009-06-11,5.98,6.23,5.98,6.23,2084,0
2009-06-18,6.49,9.83,6.49,9.83,300,0
2009-06-19,9.26,9.26,6.6,6.99,4784,0
2009-06-23,6.45,6.45,6.19,6.19,400,0
2009-06-25,6.15,6.45,6.13,6.45,300,0
2009-06-26,6.35,6.5,5.61,6.5,1879,0
2009-06-29,6.2,6.5,6.2,6.5,200,0
2009-06-30,6.2,6.25,5.61,6.25,880,0
2009-07-01,6.49,6.52,6.49,6.52,513,0
2009-07-06,6.22,6.5,6.02,6.45,1100,0
2009-07-13,6.05,6.05,6.05,6.05,600,0
2009-07-15,6.35,6.6,6.35,6.6,200,0
2009-07-23,6.7,7,6.7,7,1000,0
2009-07-24,7.24,7.24,7.24,7.24,1000,0
2009-07-27,7.3,7.49,6.9,6.9,2319,0
2009-07-28,6.4,6.4,5.45,6.19,1700,0
2009-08-03,5.93,5.93,5.93,5.93,234,0
2009-08-05,6.49,6.5,6.2,6.2,710,0
2009-08-10,6.19,6.49,4.11,6.19,770,0
2009-08-11,5.89,5.89,5.69,5.69,200,0
2009-08-12,5.99,5.99,5.99,5.99,100,0
2009-08-13,6.29,6.29,6.29,6.29,100,0
2009-08-17,5.99,6,5.39,5.69,800,0
2009-08-19,5.99,6.74,5.69,6.5,2882,0
2009-08-24,6.8,7.1,6.8,7.1,200,0
2009-08-26,6.83,7.4,6.83,7.4,240,0
2009-08-27,6.99,6.99,6.99,6.99,400,0
2009-09-15,6.98,6.98,6.98,6.98,1200,0
2009-09-16,6.69,6.69,6.36,6.36,1498,0
2009-09-17,6.38,7.42,6.1,6.91,2900,0
2009-09-18,6.65,6.65,6.65,6.65,1402,0
2009-09-21,6.98,7.68,6.98,7.25,500,0
2009-09-23,7.57,7.97,7.57,7.57,1358,0
2009-09-24,7.25,7.25,6.5,6.7,2669,0
2009-09-25,6.5,6.5,6.25,6.25,800,0
2009-09-28,6.25,7.04,6.25,6.82,4000,0
2009-09-29,6.5,6.87,6.03,6.25,1969,0
2009-09-30,5.74,6.38,5.74,6.38,700,0
2009-10-01,6.28,6.28,6.01,6.01,200,0
2009-10-02,5.75,5.97,4.84,5.97,1570,0
2009-10-07,5.99,5.99,5.99,5.99,100,0
2009-10-08,6.28,6.5,6.28,6.5,800,0
2009-10-16,6.13,6.13,4.93,5.55,1700,0
2009-10-19,5.73,7.55,5.55,6.46,3212,0
2009-10-22,5.97,5.97,5.97,5.97,200,0
2009-11-04,6.15,6.15,6.15,6.15,100,0
2009-11-05,5.9,6,4.08,5.65,1766,0
2009-11-17,5.6,5.6,5.4,5.4,300,0
2009-11-25,5.2,5.2,5.2,5.2,100,0
2009-11-27,5.25,7.59,5.25,7.59,2425,0
2009-11-30,6.1,6.37,6.1,6.37,400,0
2009-12-01,6.6,6.6,6.6,6.6,100,0
2009-12-02,6.4,6.4,5.77,6.15,1700,0
2009-12-03,6.17,6.17,6.17,6.17,200,0
2009-12-08,6.2,6.2,6.2,6.2,300,0
2009-12-09,5.75,5.8,5.7,5.8,2400,0
2009-12-11,5.63,5.63,5.63,5.63,300,0
2009-12-14,5.8,6.2,5.8,6.2,3900,0
2009-12-16,6.4,6.4,6.37,6.37,300,0
2009-12-18,5.3,6.14,5.3,6,4936,0
2009-12-21,5.87,6,5.85,6,768,0
2009-12-22,6,6.91,6,6.91,900,0
2009-12-23,6.75,6.75,6.75,6.75,100,0
2009-12-28,6.95,6.96,6.79,6.79,502,0
2009-12-29,7,7.16,7,7.16,400,0
2009-12-30,7.5,8.24,7.5,8.24,1378,0
2009-12-31,8,8.4,8,8.4,600,0
2010-01-04,8.4,8.4,8,8,3078,0
2010-01-05,7.65,7.65,7.65,7.65,500,0
2010-01-06,6.75,6.75,6.01,6.4,2164,0
2010-01-07,6.46,6.67,6.45,6.45,1295,0
2010-01-08,6.59,6.59,6.57,6.59,600,0
2010-01-12,6.58,6.58,6.58,6.58,100,0
2010-01-13,6.63,6.63,6.55,6.55,300,0
2010-01-15,6.58,6.58,6.4,6.4,1100,0
2010-01-19,6.4,6.72,6.4,6.56,2400,0
2010-01-20,6.42,6.91,6.42,6.6,1000,0
2010-01-22,6.59,6.59,6.43,6.43,300,0
2010-01-27,6.44,6.59,6.44,6.59,400,0
2010-01-28,6.4,6.4,6.2,6.2,2144,0
2010-02-02,6,6,5.53,5.8,3630,0
2010-02-04,5.9,5.9,5.9,5.9,700,0
2010-02-05,6,6,5.96,5.96,300,0
2010-02-08,5.8,5.8,5.29,5.62,1587,0
2010-02-09,5.65,5.65,5.65,5.65,300,0
2010-02-10,5.98,5.98,5.79,5.79,200,0
2010-02-12,6,6,6,6,100,0
2010-02-19,5.39,5.39,5.01,5.39,1200,0
2010-02-23,5.25,5.25,5.25,5.25,300,0
2010-02-24,5.71,5.71,5.71,5.71,100,0
2010-02-25,5.5,5.88,5.5,5.88,836,0
2010-02-26,6,6.26,6,6.26,3950,0
2010-03-01,6.76,6.76,6.76,6.76,100,0
2010-03-02,7.05,7.05,7.05,7.05,300,0
2010-03-03,6.65,6.65,5.51,5.51,626,0
2010-03-05,6.06,6.06,6.06,6.06,100,0
2010-03-09,5.75,6.18,5.46,6.05,3865,0
2010-03-12,6.25,6.25,6.25,6.25,200,0
2010-03-16,7,7,6.5,6.5,600,0
2010-03-17,5.8,5.8,5.8,5.8,200,0
2010-03-22,5.55,5.55,5.55,5.55,100,0
2010-03-24,5.6,5.6,5.6,5.6,522,0
2010-03-26,5.57,5.91,5.08,5.1,2686,0
2010-03-29,5.5,5.95,5.5,5.95,911,0
2010-03-30,5.95,5.95,5.95,5.95,200,0
2010-04-05,5.3,5.49,5.14,5.49,749,0
2010-04-06,5.1,5.29,5.1,5.25,775,0
2010-04-08,5.16,5.16,5.16,5.16,282,0
2010-04-09,5.65,5.67,5.28,5.67,882,0
2010-04-13,5.54,5.66,5.5,5.66,500,0
2010-04-15,5.7,5.7,5.7,5.7,100,0
2010-04-20,5.3,5.49,5.3,5.49,500,0
2010-04-26,5.86,5.86,5.86,5.86,400,0
2010-04-29,5.6,5.6,5.6,5.6,300,0
2010-04-30,6,6.38,6,6.19,650,0
2010-05-05,6.77,6.77,5.1,5.42,1400,0
2010-05-06,5.5,5.5,5.5,5.5,100,0
2010-05-07,5.85,5.85,5.85,5.85,500,0
2010-05-10,5.85,5.85,5.85,5.85,300,0
2010-05-13,6.16,6.58,6.16,6.58,400,0
2010-05-17,6.21,6.21,6.21,6.21,120,0
2010-05-18,6.18,6.18,5.08,5.59,4400,0
2010-05-21,5.6,5.93,5.6,5.93,1900,0
2010-05-27,5.94,6.53,5.94,6.45,1200,0
2010-05-28,6.78,6.78,6,6.05,300,0
2010-06-01,6,6.25,6,6.25,740,0
2010-06-02,6.15,6.15,5.8,6.03,1000,0
2010-06-04,6.01,6.01,6.01,6.01,300,0
2010-06-07,6.36,6.36,5.7,6,700,0
2010-06-09,6,6,6,6,100,0
2010-06-25,6,6,6,6,354,0
2010-06-28,5.6,5.6,5.6,5.6,100,0
2010-07-01,5.3,5.3,5.3,5.3,100,0
2010-07-06,5.55,5.55,5.55,5.55,100,0
2010-07-07,5.8,5.99,5.8,5.99,200,0
2010-07-22,5.7,5.7,5.6,5.6,600,0
2010-07-23,5.85,5.85,5.85,5.85,100,0
2010-08-02,6.07,6.45,6.07,6.45,400,0
2010-08-03,6.6,6.6,6.6,6.6,600,0
2010-08-05,6.35,6.35,6.35,6.35,100,0
2010-08-06,6.35,6.35,6.35,6.35,100,0
2010-08-10,6.2,6.2,5.87,6,1200,0
2010-08-13,5.85,5.85,5.85,5.85,100,0
2010-08-16,5.6,5.6,4.12,4.12,1030,0
2010-08-17,5.23,5.24,5.21,5.24,350,0
2010-08-19,4.99,4.99,4.98,4.98,400,0
2010-08-20,4.82,5.03,4.82,5.03,315,0
2010-08-23,5.1,5.1,5.1,5.1,100,0
2010-08-26,5.1,5.1,5.1,5.1,100,0
2010-08-27,4.85,4.85,4.59,4.59,500,0
2010-08-30,4.34,4.68,4.34,4.68,400,0
2010-09-02,4.43,4.43,4.43,4.43,100,0
2010-09-03,4.54,4.54,4.54,4.54,100,0
2010-09-08,4.6,4.6,4.6,4.6,200,0
2010-09-13,4.75,5.25,4.75,5.25,1250,0
2010-09-17,5.24,5.24,5.24,5.24,101,0
2010-09-20,5.45,5.45,4.51,5.01,2650,0
2010-09-24,5.05,5.05,5.05,5.05,200,0
2010-09-29,5.03,5.03,4.33,4.57,4190,0
2010-09-30,4.6,4.65,4.6,4.63,1439,0
2010-10-01,4.6,4.72,4.45,4.45,1700,0
2010-10-04,4.32,4.5,4.32,4.5,500,0
2010-10-05,4.51,4.51,4.51,4.51,200,0
2010-10-07,4.35,4.35,4.35,4.35,300,0
2010-10-12,4.3,4.3,4.25,4.3,844,0
2010-10-13,4.4,4.42,4.4,4.42,300,0
2010-10-14,4.35,4.35,4.35,4.35,100,0
2010-10-18,4.11,4.35,4.11,4.3,700,0
2010-10-20,4.13,4.13,4.13,4.13,2000,0
2010-10-26,3.84,3.84,3.84,3.84,200,0
2010-10-27,3.35,3.89,3.35,3.89,1300,0
2010-10-28,4.04,4.04,4.04,4.04,100,0
2010-10-29,4.05,4.06,4.05,4.06,960,0
2010-11-01,4.25,4.25,4.06,4.06,412,0
2010-11-02,4.29,4.34,4.29,4.34,686,0
2010-11-11,4.04,4.04,4.04,4.04,168,0
2010-11-15,4.1,4.1,4.1,4.1,100,0
2010-11-19,3.99,3.99,3.99,3.99,100,0
2010-11-29,3.68,3.82,3.63,3.82,3802,0
2010-11-30,3.65,3.75,3.65,3.75,300,0
2010-12-02,3.65,3.65,3.65,3.65,100,0
2010-12-06,3.65,3.65,3.65,3.65,900,0
2010-12-07,3.65,3.65,3.5,3.51,1556,0
2010-12-09,3.81,3.81,3.81,3.81,700,0
2010-12-16,3.6,3.6,3.6,3.6,522,0
2010-12-21,3.92,3.99,3.56,3.8,2850,0
2010-12-23,3.55,3.93,3.55,3.93,4800,0
2010-12-27,3.62,3.62,3.62,3.62,186,0
2010-12-29,3.7,4,3.7,4,1191,0
2010-12-30,3.65,4,3.65,4,700,0
2010-12-31,4.24,4.34,4.15,4.15,400,0
2011-01-03,3.85,3.85,3.85,3.85,417,0
2011-01-06,3.88,3.88,3.88,3.88,150,0
2011-01-07,3.85,3.85,3.85,3.85,200,0
2011-01-18,3.85,3.85,3.85,3.85,500,0
2011-01-20,3.85,3.85,3.85,3.85,234,0
2011-01-24,3.85,3.85,3.66,3.66,1400,0
2011-01-25,3.8,3.8,3.8,3.8,235,0
2011-01-28,3.56,3.6,3.4,3.4,12091,0
2011-01-31,3.7,3.7,3.4,3.4,300,0
2011-02-01,3.22,3.41,3.22,3.41,1200,0
2011-02-02,3.22,3.25,3.2,3.25,1920,0
2011-02-03,3.2,3.2,3.2,3.2,404,0
2011-02-04,3.35,3.35,3.2,3.2,2604,0
2011-02-09,3.21,3.25,3.21,3.25,400,0
2011-02-10,3.3,3.3,3.3,3.3,100,0
2011-02-11,3.2,3.2,2.94,2.94,13900,0
2011-02-14,2.73,2.84,2.6,2.65,10160,0
2011-02-16,2.62,2.76,2.62,2.76,400,0
2011-02-17,2.75,2.75,2.75,2.75,100,0
2011-02-18,2.77,3.74,2.77,3.3,43733,0
2011-02-22,3.31,3.49,3.01,3.06,5420,0
2011-02-23,3.02,3.06,3,3,1550,0
2011-02-24,3.08,3.08,2.96,2.96,450,0
2011-02-25,2.9,4.89,2.8,4.52,30447,0
2011-02-28,4.44,4.44,3.99,4,8795,0
2011-03-01,3.9,4,3.9,4,1800,0
2011-03-02,3.78,3.78,3.78,3.78,268,0
2011-03-03,4,4.15,4,4.1,4742,0
2011-03-04,4.2,4.2,3.75,3.84,2800,0
2011-03-08,4.19,4.3,3.9,3.9,925,0
2011-03-09,3.72,3.72,3.7,3.7,630,0
2011-03-10,3.69,3.69,3.69,3.69,182,0
2011-03-11,3.56,3.61,3.44,3.45,7260,0
2011-03-15,3.14,3.14,3.08,3.1,3800,0
2011-03-17,3.1,3.11,3.1,3.1,1151,0
2011-03-18,3.42,3.44,3.4,3.4,1100,0
2011-03-21,3.12,3.12,3.12,3.12,100,0
2011-03-22,3.13,3.25,3.12,3.25,2500,0
2011-03-24,3.25,3.25,3.23,3.25,950,0
2011-03-25,3.25,3.25,3.1,3.25,2150,0
2011-03-29,3.25,3.25,3.23,3.23,2170,0
2011-03-31,3.1,3.3,3.1,3.3,634,0
2011-04-04,3.08,3.11,3.06,3.06,1700,0
2011-04-05,3.06,3.06,3.06,3.06,100,0
2011-04-06,3.07,3.07,2.56,3,3850,0
2011-04-08,3.05,3.1,2.96,2.96,11616,0
2011-04-11,2.81,2.83,2.81,2.83,243,0
2011-04-12,2.81,2.91,2.76,2.91,1812,0
2011-04-14,3.03,3.07,2.99,3.07,11300,0
2011-04-15,3.07,3.12,3.07,3.12,1900,0
2011-04-18,3.12,3.12,3.07,3.07,500,0
2011-04-19,2.86,2.91,2.86,2.91,322,0
2011-04-26,2.95,2.95,2.93,2.95,3302,0
2011-04-27,2.97,3,2.96,3,10350,0
2011-05-03,2.68,2.83,2.68,2.83,1800,0
2011-05-04,2.82,3,2.82,3,1647,0
2011-05-09,2.68,2.82,2.67,2.82,5116,0
2011-05-10,2.67,2.72,2.67,2.72,844,0
2011-05-13,2.73,2.83,2.71,2.75,534,0
2011-05-19,2.71,2.71,2.71,2.71,300,0
2011-05-20,2.71,2.71,2.71,2.71,378,0
2011-05-25,2.71,2.71,2.71,2.71,2414,0
2011-06-02,2.78,2.78,2.78,2.78,2400,0
2011-06-06,2.65,2.65,2.65,2.65,230,0
2011-06-07,2.68,2.74,2.68,2.74,900,0
2011-06-08,2.74,2.82,2.74,2.79,9638,0
2011-06-09,2.74,2.74,2.74,2.74,800,0
2011-06-10,2.74,2.76,2.74,2.76,2300,0
2011-06-13,2.76,2.76,2.73,2.73,250,0
2011-06-14,2.76,2.76,2.76,2.76,2750,0
2011-06-15,2.78,2.78,2.78,2.78,4000,0
2011-06-17,2.8,2.8,2.75,2.75,750,0
2011-06-21,2.8,2.8,2.8,2.8,400,0
2011-06-27,2.77,2.77,2.75,2.75,5286,0
2011-06-28,2.74,2.75,2.74,2.75,2000,0
2011-06-29,2.78,2.8,2.75,2.76,8400,0
2011-06-30,2.82,2.83,2.73,2.83,12041,0
2011-07-01,2.77,2.79,2.74,2.79,5300,0
2011-07-05,2.76,2.76,2.73,2.73,400,0
2011-07-08,2.76,2.76,2.76,2.76,198,0
2011-07-14,2.66,2.66,2.66,2.66,100,0
2011-07-15,2.75,2.76,2.75,2.76,2102,0
2011-07-22,2.78,2.8,2.78,2.8,1851,0
2011-07-25,2.8,2.9,2.52,2.58,4649,0
2011-07-26,2.53,2.8,2.53,2.8,1400,0
2011-07-27,2.56,2.56,2.56,2.56,600,0
2011-07-28,2.62,2.62,2.55,2.56,468,0
2011-07-29,2.6,2.6,2.6,2.6,1868,0
2011-08-05,2.59,2.59,2.52,2.52,200,0
2011-08-08,2.5,2.5,2.45,2.45,1498,0
2011-08-09,2.45,2.45,2.13,2.16,1700,0
2011-08-12,2.17,2.17,2.04,2.04,1750,0
2011-08-15,2.07,2.07,2.07,2.07,1000,0
2011-08-16,2.07,2.1,2.07,2.1,1200,0
2011-08-17,2.08,2.13,2.08,2.1,4398,0
2011-08-18,2.09,2.13,2.09,2.13,2300,0
2011-08-19,2.08,2.08,2.08,2.08,400,0
2011-08-22,2.13,2.13,2.13,2.13,100,0
2011-08-25,2.17,2.22,2.17,2.22,304,0
2011-08-26,2.15,2.15,2.15,2.15,100,0
2011-10-03,1.95,2,1.95,2,280,0
2011-10-12,2.08,2.14,2.08,2.14,400,0
2011-10-14,2.2,2.79,2.2,2.26,3103,0
2011-10-20,2.43,2.43,2.33,2.33,727,0
2011-10-21,2.15,2.15,2.15,2.15,315,0
2011-10-24,2.15,2.15,2.11,2.11,600,0
2011-10-25,1.71,1.89,1.71,1.81,900,0
2011-10-26,1.95,2.11,1.95,2.11,800,0
2011-10-28,2.07,2.07,2.07,2.07,600,0
2011-11-01,2.2,2.2,1.95,1.95,1100,0
2011-11-02,2.08,2.08,2.08,2.08,100,0
2011-11-04,2.05,2.05,2.05,2.05,234,0
2011-11-09,1.96,2.05,1.84,1.88,741,0
2011-11-16,1.92,1.92,1.92,1.92,1497,0
2011-11-17,1.92,1.92,1.92,1.92,598,0
2011-11-21,1.82,1.82,1.82,1.82,1200,0
2011-11-22,1.42,1.66,1.42,1.5,4486,0
2011-11-23,1.6,1.93,1.6,1.85,2399,0
2011-11-25,1.67,1.67,1.67,1.67,300,0
2011-11-29,1.68,1.91,1.41,1.69,7199,0
2011-11-30,1.75,1.75,1.41,1.41,4188,0
2011-12-01,1.41,1.42,1.41,1.42,600,0
2011-12-02,1.41,1.41,1.41,1.41,1400,0
2011-12-05,1.34,1.4,1.32,1.4,1600,0
2011-12-07,1.4,1.4,1.4,1.4,100,0
2011-12-08,1.4,1.4,1.4,1.4,400,0
2011-12-09,1.32,1.34,1.32,1.34,500,0
2011-12-13,1.26,1.26,1.26,1.26,673,0
2011-12-14,1.33,1.33,1.28,1.28,1100,0
2011-12-15,1.26,1.26,1.04,1.06,5133,0
2011-12-16,1.14,1.21,1.09,1.21,6378,0
2011-12-19,1.13,1.13,1.08,1.1,2650,0
2011-12-21,1.05,1.07,1.05,1.07,400,0
2011-12-22,1.12,1.12,1.12,1.12,200,0
2011-12-23,1.17,1.29,1.17,1.29,2600,0
2011-12-28,1.21,1.25,1.2,1.2,850,0
2011-12-29,1.39,1.39,1.39,1.39,100,0
2012-01-03,1.43,1.43,1.4,1.4,200,0
2012-01-04,1.24,1.34,1.2,1.34,7565,0
2012-01-05,1.61,1.61,1.21,1.37,4662,0
2012-01-06,1.25,1.37,1.21,1.37,16466,0
2012-01-09,1.21,1.28,1.21,1.28,5900,0
2012-01-10,1.3,1.3,1.3,1.3,800,0
2012-01-11,1.2,1.2,1.2,1.2,100,0
2012-01-13,1.21,1.21,1.16,1.2,12700,0
2012-01-17,1.19,1.24,1.19,1.23,4135,0
2012-01-18,1.23,1.37,1.23,1.37,12425,0
2012-01-19,1.42,1.42,1.15,1.21,9604,0
2012-01-20,1.22,1.26,1.22,1.26,7199,0
2012-01-23,1.26,1.28,1.16,1.21,6054,0
2012-01-24,1.21,1.4,1.21,1.4,6901,0
2012-01-25,1.36,1.38,1.21,1.27,1100,0
2012-01-27,1.27,1.29,1.27,1.29,3196,0
2012-01-30,1.26,1.28,1.21,1.21,850,0
2012-01-31,1.29,1.32,1.23,1.32,2700,0
2012-02-01,1.25,1.35,1.25,1.35,8100,0
2012-02-02,1.34,1.39,1.32,1.38,7009,0
2012-02-03,1.39,1.41,1.38,1.38,3500,0
2012-02-06,1.4,1.44,1.39,1.44,3700,0
2012-02-07,1.43,1.55,1.43,1.5,10258,0
2012-02-08,1.49,1.53,1.49,1.53,6300,0
2012-02-14,1.45,1.45,1.38,1.42,5014,0
2012-02-15,1.43,1.44,1.43,1.44,2686,0
2012-02-17,1.43,1.53,1.36,1.48,21300,0
2012-02-21,1.48,1.48,1.36,1.36,2135,0
2012-02-22,1.36,1.36,1.33,1.34,15519,0
2012-02-23,1.34,1.34,1.33,1.33,6509,0
2012-02-24,1.34,1.34,1.31,1.31,2500,0
2012-02-27,1.31,1.31,1.29,1.3,5101,0
2012-02-29,1.3,1.34,1.26,1.32,3599,0
2012-03-01,1.35,1.35,1.31,1.35,1300,0
2012-03-02,1.33,1.33,1.33,1.33,500,0
2012-03-05,1.31,1.34,1.31,1.31,300,0
2012-03-06,1.31,1.36,1.31,1.36,2701,0
2012-03-09,1.36,1.36,1.35,1.35,500,0
2012-03-12,1.36,1.36,1.36,1.36,1489,0
2012-03-14,1.34,1.4,1.34,1.35,16494,0
2012-03-16,1.35,1.35,1.35,1.35,378,0
2012-03-20,1.43,1.47,1.43,1.47,900,0
2012-03-21,1.48,1.58,1.48,1.56,3700,0
2012-03-22,1.43,1.43,1.42,1.43,1800,0
2012-03-27,1.37,1.37,1.37,1.37,228,0
2012-03-28,1.45,1.48,1.45,1.46,928,0
2012-03-29,1.46,1.46,1.44,1.45,3272,0
2012-04-02,1.55,1.69,1.34,1.39,14006,0
2012-04-03,1.57,2.14,1.55,1.83,37510,0
2012-04-04,1.71,1.8,1.45,1.54,12846,0
2012-04-05,1.58,1.62,1.46,1.61,3985,0
2012-04-09,1.47,1.57,1.46,1.46,2975,0
2012-04-10,1.47,1.54,1.45,1.54,1055,0
2012-04-11,1.54,1.56,1.54,1.54,400,0
2012-04-12,1.74,1.74,1.65,1.65,2656,0
2012-04-13,1.56,1.56,1.45,1.53,3100,0
2012-04-16,1.46,1.54,1.46,1.5,2149,0
2012-04-17,1.58,1.74,1.58,1.6,7699,0
2012-04-18,1.58,1.58,1.58,1.58,100,0
2012-04-20,1.56,1.56,1.55,1.55,1635,0
2012-04-24,1.55,1.55,1.4,1.4,4228,0
2012-04-25,1.46,1.59,1.46,1.59,950,0
2012-04-26,1.59,2,1.59,1.76,13716,0
2012-04-27,1.74,1.74,1.59,1.69,3464,0
2012-04-30,1.57,1.78,1.57,1.75,7382,0
2012-05-02,1.67,1.7,1.65,1.68,3046,0
2012-05-03,1.58,1.63,1.56,1.56,880,0
2012-05-04,1.6,1.6,1.6,1.6,180,0
2012-05-07,1.76,2.59,1.76,2.32,47807,0
2012-05-08,2.27,2.27,2,2.25,22817,0
2012-05-09,2.03,2.17,1.89,1.95,14550,0
2012-05-10,1.97,2.08,1.97,2.03,3100,0
2012-05-11,2.03,2.6,2,2.15,29245,0
2012-05-14,1.95,2.06,1.89,1.89,9150,0
2012-05-15,1.89,2.05,1.85,1.88,8876,0
2012-05-16,1.99,2.3,1.9,1.94,9335,0
2012-05-17,1.95,1.95,1.85,1.9,8703,0
2012-05-18,1.91,1.91,1.9,1.9,700,0
2012-05-22,1.77,1.8,1.7,1.7,3800,0
2012-05-23,1.61,1.63,1.54,1.54,3600,0
2012-05-24,1.56,1.8,1.55,1.73,2300,0
2012-05-29,1.76,1.76,1.67,1.67,300,0
2012-05-30,1.58,1.71,1.58,1.71,520,0
2012-05-31,1.61,1.72,1.61,1.71,2400,0
2012-06-04,1.7,1.72,1.61,1.61,1135,0
2012-06-07,1.65,2.19,1.65,2.15,22550,0
2012-06-08,2.15,2.15,1.84,1.92,5513,0
2012-06-11,2.2,2.2,1.96,2.1,5583,0
2012-06-12,2.1,2.15,2.1,2.1,3522,0
2012-06-13,2.1,2.1,2,2,1200,0
2012-06-14,1.95,2.2,1.95,2.15,24740,0
2012-06-15,2.28,2.3,2.15,2.15,4983,0
2012-06-19,2.06,2.06,1.92,1.98,6000,0
2012-06-21,1.95,1.95,1.92,1.95,17850,0
2012-06-25,1.87,1.87,1.87,1.87,11289,0
2012-06-27,1.82,1.85,1.82,1.85,1169,0
2012-06-29,1.77,1.86,1.77,1.78,574,0
2012-07-02,1.78,1.78,1.76,1.76,2372,0
2012-07-05,1.88,1.9,1.82,1.9,1300,0
2012-07-06,1.91,1.92,1.91,1.92,2600,0
2012-07-10,2.09,2.09,2.09,2.09,100,0
2012-07-13,2,2,1.71,2,2494,0
2012-07-19,1.71,1.71,1.71,1.71,788,0
2012-07-20,1.71,1.78,1.71,1.78,988,0
2012-07-23,1.72,1.72,1.71,1.71,600,0
2012-07-24,1.71,1.84,1.71,1.84,1200,0
2012-07-26,1.83,1.83,1.83,1.83,100,0
2012-07-30,1.84,1.84,1.84,1.84,100,0
2012-07-31,1.73,1.75,1.73,1.75,380,0
2012-08-01,1.72,1.72,1.7,1.7,475,0
2012-08-03,1.61,1.7,1.61,1.7,700,0
2012-08-07,1.82,1.84,1.8,1.8,1790,0
2012-08-08,1.71,1.71,1.7,1.7,1000,0
2012-08-09,1.68,1.74,1.56,1.74,5850,0
2012-08-10,1.67,1.76,1.67,1.76,1487,0
2012-08-13,1.7,1.75,1.7,1.75,400,0
2012-08-14,1.9,1.99,1.76,1.99,8403,0
2012-08-15,1.92,1.92,1.92,1.92,204,0
2012-08-16,2.05,2.11,2.05,2.11,600,0
2012-08-17,2.21,2.38,2.2,2.2,1503,0
2012-08-22,2.3,2.3,2.12,2.12,400,0
2012-08-23,2.11,2.11,2.1,2.1,600,0
2012-08-24,2.12,2.12,1.91,1.93,830,0
2012-08-29,2.33,2.34,2.2,2.21,5370,0
2012-08-30,2.32,2.89,2.32,2.49,25238,0
2012-08-31,2.37,2.37,2.02,2.24,4365,0
2012-09-04,2.05,2.2,2.05,2.19,2700,0
2012-09-05,2.2,2.27,1.95,2.18,5487,0
2012-09-06,1.94,2.09,1.94,2.09,5105,0
2012-09-07,2.1,2.13,1.95,2.13,2651,0
2012-09-10,2.2,2.25,2.18,2.25,1215,0
2012-09-12,2.08,2.19,2.08,2.19,709,0
2012-09-13,2.21,2.22,2.21,2.22,650,0
2012-09-14,2.29,2.3,2.29,2.3,800,0
2012-09-17,2.18,2.2,2.16,2.16,300,0
2012-09-18,2.12,2.23,2.12,2.23,468,0
2012-09-19,2.33,2.79,2.33,2.64,5783,0
2012-09-20,2.69,3.25,2.52,2.84,18043,0
2012-09-21,3.15,4.78,3.13,4.1,57473,0
2012-09-24,4.14,4.38,3.77,4.16,12294,0
2012-09-25,4.25,4.25,3.6,3.97,14833,0
2012-09-26,3.87,3.87,3.63,3.63,4947,0
2012-09-27,3.64,3.64,2.78,3.5,13734,0
2012-09-28,3.37,3.59,3.37,3.45,3796,0
2012-10-01,3.48,3.93,3.48,3.75,6249,0
2012-10-03,3.6,3.79,3.6,3.79,1713,0
2012-10-04,3.62,3.79,3.62,3.79,2904,0
2012-10-05,3.79,3.79,3.79,3.79,500,0
2012-10-08,3.81,4.31,3.79,3.85,15032,0
2012-10-09,4.16,4.16,3.72,3.72,3600,0
2012-10-10,3.5,3.66,3.4,3.66,1851,0
2012-10-12,3.88,3.88,3.88,3.88,300,0
2012-10-15,3.81,3.81,3.39,3.39,7300,0
2012-10-16,3.49,3.57,3.4,3.4,1200,0
2012-10-17,3.37,3.37,3.21,3.21,529,0
2012-10-19,3.1,3.1,3.1,3.1,300,0
2012-10-22,3.05,3.35,3.05,3.16,3086,0
2012-10-25,3.25,3.27,3.05,3.27,1830,0
2012-10-26,3.16,3.38,3.16,3.38,5300,0
2012-11-01,3.31,3.31,3.31,3.31,100,0
2012-11-06,3.5,3.5,3.49,3.5,1100,0
2012-11-08,3.53,3.62,3.45,3.45,7570,0
2012-11-09,3.47,3.5,3.33,3.33,1722,0
2012-11-12,3.22,3.43,3.22,3.43,300,0
2012-11-14,3.06,3.2,3.06,3.2,3284,0
2012-11-15,3.07,3.11,3.07,3.07,1000,0
2012-11-16,3.08,3.08,3.06,3.06,2600,0
2012-11-19,2.94,2.94,2.92,2.92,2900,0
2012-11-20,2.98,2.98,2.98,2.98,100,0
2012-11-26,3.21,3.21,3.1,3.1,200,0
2012-11-27,3.39,3.47,3.35,3.35,1400,0
2012-11-28,3.29,3.29,3.14,3.14,2300,0
2012-11-30,2.94,3.17,2.94,3.17,1250,0
2012-12-03,2.89,3.21,2.51,3.21,3218,0
2012-12-04,3.02,3.31,3.02,3.07,844,0
2012-12-05,3.17,3.5,3.15,3.5,1559,0
2012-12-06,3.5,3.5,3.47,3.47,1200,0
2012-12-11,3.53,3.55,3.53,3.55,800,0
2012-12-12,3.55,3.59,3.55,3.59,900,0
2012-12-13,3.3,3.48,3.27,3.45,622,0
2012-12-18,3.22,3.42,3.17,3.42,322,0
2012-12-31,3.5,3.5,3.5,3.5,586,0
2013-01-02,3.15,3.48,3.14,3.48,2110,0
2013-01-04,3.25,3.25,3.25,3.25,300,0
2013-01-07,3.15,3.67,3.14,3.67,4873,0
2013-01-08,3.87,4,3.8,3.83,780,0
2013-01-09,3.87,3.87,3.68,3.68,1700,0
2013-01-10,3.66,3.83,3.66,3.83,400,0
2013-01-11,3.78,3.79,3.78,3.79,751,0
2013-01-15,3.84,3.84,3.84,3.84,568,0
2013-01-17,3.5,3.78,3.5,3.78,250,0
2013-01-18,3.15,3.64,3.15,3.51,4999,0
2013-01-22,3.37,3.78,3.37,3.78,1100,0
2013-01-23,3.76,3.76,3.76,3.76,230,0
2013-01-24,3.82,3.83,3.82,3.83,300,0
2013-01-25,3.83,3.83,3.69,3.69,1000,0
2013-01-28,3.42,3.69,3.4,3.4,500,0
2013-01-29,3.82,3.82,3.34,3.49,1600,0
2013-01-31,3.36,3.36,3.33,3.33,222,0
2013-02-01,3.4,3.57,3.4,3.56,400,0
2013-02-04,3.61,3.61,3.51,3.61,400,0
2013-02-05,3.72,3.79,3.62,3.62,508,0
2013-02-07,3.7,3.7,3.7,3.7,100,0
2013-02-12,3.45,3.63,3.45,3.63,450,0
2013-02-13,3.69,3.84,3.69,3.84,2754,0
2013-02-14,3.56,3.75,3.45,3.75,432,0
2013-02-19,3.73,3.87,3.73,3.87,5659,0
2013-02-20,3.8,3.98,3.75,3.75,1999,0
2013-02-21,3.5,3.64,3.29,3.64,1961,0
2013-02-25,3.54,3.54,3.36,3.36,850,0
2013-02-26,3.59,3.59,3.45,3.45,200,0
2013-02-28,3.56,3.6,3.56,3.6,543,0
2013-03-05,3.56,3.74,3.56,3.74,300,0
2013-03-06,3.45,3.61,3.45,3.45,725,0
2013-03-07,3.31,3.59,3.31,3.59,300,0
2013-03-08,3.42,3.42,3.42,3.42,200,0
2013-03-11,3.22,3.35,3.22,3.35,2416,0
2013-03-12,3.3,3.34,3.23,3.29,627,0
2013-03-13,3.29,3.29,3.23,3.23,600,0
2013-03-14,3.57,3.57,3.26,3.26,1253,0
2013-03-15,3.43,3.43,3.22,3.22,200,0
2013-03-22,3.53,3.53,3.47,3.47,200,0
2013-03-27,3.47,3.47,3.47,3.47,100,0
2013-03-28,3.31,3.49,3.26,3.49,2300,0
2013-04-01,3.26,3.26,3.26,3.26,312,0
2013-04-05,3.46,3.47,3.45,3.45,700,0
2013-04-09,3.55,3.55,3.5,3.5,200,0
2013-04-11,3.54,3.54,3.54,3.54,100,0
2013-04-12,3.47,3.47,3.47,3.47,129,0
2013-04-16,3.36,3.37,3.36,3.37,252,0
2013-04-18,3.26,3.26,3.16,3.17,1441,0
2013-04-19,3.36,3.36,3.36,3.36,120,0
2013-04-23,3.36,3.36,3.3,3.3,900,0
2013-04-24,3.3,3.36,3.29,3.36,1809,0
2013-04-25,3.29,3.29,3.29,3.29,200,0
2013-04-26,3.25,3.3,3.25,3.3,2200,0
2013-04-29,3.3,3.42,3.26,3.35,3376,0
2013-04-30,3.4,3.5,3.4,3.5,6811,0
2013-05-01,3.45,3.5,3.45,3.5,4100,0
2013-05-02,3.52,3.59,3.51,3.59,1830,0
2013-05-03,3.57,3.57,3.55,3.55,200,0
2013-05-08,3.3,3.32,3.3,3.32,500,0
2013-05-09,3.35,3.38,3.3,3.33,11511,0
2013-05-10,3.33,3.51,3.31,3.35,16351,0
2013-05-13,3.38,3.38,3.33,3.38,8781,0
2013-05-14,3.38,3.6,3.38,3.52,25622,0
2013-05-15,3.52,3.64,3.52,3.62,25623,0
2013-05-16,3.6,3.7,3.6,3.7,31892,0
2013-05-17,3.76,3.85,3.66,3.7,4800,0
2013-05-20,3.66,3.66,3.62,3.62,4000,0
2013-05-22,3.62,3.62,3.47,3.47,1472,0
2013-05-23,3.47,3.48,3.47,3.48,1550,0
2013-05-24,3.44,3.44,3.33,3.33,3250,0
2013-05-28,3.34,3.34,3.34,3.34,1100,0
2013-05-29,3.34,3.55,3.34,3.39,8005,0
2013-05-30,3.55,3.55,3.4,3.4,2200,0
2013-05-31,3.43,3.57,3.42,3.57,11859,0
2013-06-03,3.53,3.82,3.53,3.82,17327,0
2013-06-04,3.75,3.78,3.75,3.78,4200,0
2013-06-05,3.74,3.78,3.69,3.7,1750,0
2013-06-06,3.7,4.2,3.52,4.2,15412,0
2013-06-07,4.2,4.2,4.01,4.12,3100,0
2013-06-10,4.08,4.16,4.06,4.16,4400,0
2013-06-12,4.14,4.14,4,4.05,300,0
2013-06-17,3.91,3.91,3.91,3.91,100,0
2013-06-19,3.98,4,3.98,4,2400,0
2013-06-20,4,4.04,4,4.04,10126,0
2013-06-24,3.88,3.88,3.88,3.88,651,0
2013-06-25,3.89,3.89,3.84,3.85,16556,0
2013-06-26,3.91,3.97,3.76,3.85,18800,0
2013-06-27,3.82,3.82,3.82,3.82,100,0
2013-06-28,3.75,3.85,3.75,3.76,6500,0
2013-07-01,3.76,3.81,3.76,3.81,3100,0
2013-07-02,3.71,3.84,3.71,3.81,2100,0
2013-07-05,3.8,3.82,3.8,3.82,6500,0
2013-07-08,3.51,3.6,3.51,3.6,5157,0
2013-07-09,3.5,3.9,3.5,3.9,4080,0
2013-07-11,3.97,3.97,3.93,3.97,3800,0
2013-07-16,3.95,3.95,3.85,3.85,7700,0
2013-07-18,3.85,4.15,3.85,4.12,6008,0
2013-07-19,4.15,4.15,4.15,4.15,100,0
2013-07-22,4.18,4.2,4.18,4.2,200,0
2013-07-25,4.2,4.2,4.2,4.2,200,0
2013-08-02,4.25,4.46,4.25,4.4,1300,0
2013-08-05,4.11,4.47,4.11,4.47,1168,0
2013-08-06,4.5,4.55,4.43,4.43,819,0
2013-08-07,4.38,4.72,4.38,4.51,300,0
2013-08-08,4.2,4.2,4.2,4.2,100,0
2013-08-09,4.14,4.72,4.14,4.72,2221,0
2013-08-12,4.55,4.75,4.44,4.7,3447,0
2013-08-13,4.36,4.41,4.36,4.36,3200,0
2013-08-14,4.72,4.75,4.72,4.75,2100,0
2013-08-15,4.48,4.6,4.48,4.6,1468,0
2013-08-16,4.7,4.7,4.7,4.7,100,0
2013-08-19,4.7,5.37,4.7,5.37,2300,0
2013-08-20,5.6,5.6,5.15,5.25,4186,0
2013-08-21,4.88,4.88,4.59,4.59,1100,0
2013-08-23,4.79,4.79,4.79,4.79,200,0
2013-08-26,4.78,4.78,4.77,4.77,258,0
2013-08-27,4.58,4.78,4.54,4.54,1400,0
2013-08-28,4.48,4.48,4.46,4.46,211,0
2013-09-03,4.9,5.07,4.9,5.07,200,0
2013-09-04,5.01,5.01,4.55,4.98,1300,0
2013-09-05,5.02,5.02,4.71,4.81,401,0
2013-09-06,4.85,4.85,4.85,4.85,1762,0
2013-09-09,4.85,4.85,4.85,4.85,159,0
2013-09-13,4.9,5.09,4.9,5.09,1600,0
2013-09-16,5.09,5.17,5.06,5.15,1150,0
2013-09-19,4.98,5.07,4.73,5.01,402,0
2013-09-20,4.77,5.25,4.77,5.1,600,0
2013-09-23,5.21,5.21,4.73,4.97,501,0
2013-09-25,5.17,5.2,5.17,5.2,600,0
2013-09-26,5.2,5.2,5.19,5.19,1100,0
2013-10-01,4.83,4.83,4.35,4.81,4399,0
2013-10-03,4.73,4.9,4.73,4.9,200,0
2013-10-04,4.6,4.89,4.6,4.89,574,0
2013-10-07,4.81,5,4.81,5,400,0
2013-10-08,5.06,5.06,4.86,5.03,700,0
2013-10-09,4.9,5.01,4.85,5.01,6096,0
2013-10-10,4.88,5.1,4.87,4.94,10500,0
2013-10-11,4.95,5.2,4.95,5.2,10200,0
2013-10-14,4.6,5.2,4.6,5.19,9142,0
2013-10-15,5.03,5.03,4.64,4.83,5501,0
2013-10-16,4.94,5.19,4.94,5.19,3997,0
2013-10-17,4.9,5.13,4.86,4.86,7393,0
2013-10-18,4.62,4.99,4.62,4.99,488,0
2013-10-22,5,5,4.64,4.72,7793,0
2013-10-23,4.85,5.06,4.76,4.89,32602,0
2013-10-24,4.88,5.05,4.88,4.97,7689,0
2013-10-25,4.82,4.82,4.82,4.82,100,0
2013-10-28,4.75,4.85,4.73,4.82,6080,0
2013-10-29,4.62,5,4.62,4.95,11200,0
2013-10-30,4.89,4.89,4.65,4.7,700,0
2013-10-31,4.75,4.75,4.75,4.75,300,0
2013-11-01,4.71,4.9,4.71,4.9,300,0
2013-11-05,4.71,5,4.71,5,700,0
2013-11-06,4.96,4.96,4.92,4.92,200,0
2013-11-14,4.98,4.98,4.98,4.98,2500,0
2013-11-15,4.77,4.77,4.77,4.77,168,0
2013-11-19,4.64,4.64,4.64,4.64,5256,0
2013-11-20,4.64,4.69,4.64,4.69,3431,0
2013-11-21,4.87,4.87,4.8,4.85,1981,0
2013-11-22,4.85,4.85,4.85,4.85,1200,0
2013-11-25,4.82,4.85,4.75,4.75,1370,0
2013-11-26,4.88,4.98,4.88,4.98,1000,0
2013-11-29,4.98,4.98,4.98,4.98,300,0
2013-12-02,4.98,4.98,4.98,4.98,100,0
2013-12-03,4.98,4.98,4.98,4.98,200,0
2013-12-05,4.98,4.98,4.98,4.98,1046,0
2013-12-06,4.97,4.98,4.93,4.93,905,0
2013-12-09,4.66,4.66,4.66,4.66,339,0
2013-12-11,4.76,4.76,4.72,4.72,800,0
2013-12-12,4.69,4.87,4.69,4.87,942,0
2013-12-13,4.85,4.85,4.85,4.85,100,0
2013-12-16,4.95,4.95,4.95,4.95,108,0
2013-12-18,4.7,4.7,4.7,4.7,574,0
2013-12-20,4.64,5,4.52,4.67,19152,0
2013-12-23,4.87,4.92,4.63,4.92,7648,0
2013-12-24,4.55,4.7,4.55,4.7,2360,0
2013-12-26,4.55,4.55,4.55,4.55,120,0
2013-12-27,4.56,4.63,4.52,4.61,2464,0
2013-12-30,4.6,4.6,4.6,4.6,300,0
2013-12-31,4.71,5.06,4.71,4.99,27004,0
2014-01-03,5.12,5.12,5.12,5.12,100,0
2014-01-06,5.52,5.53,5.52,5.53,297,0
2014-01-07,5.55,5.78,5.5,5.78,981,0
2014-01-08,5.9,5.97,5.9,5.97,668,0
2014-01-09,5.97,5.97,5.97,5.97,300,0
2014-01-10,5.89,5.89,5.89,5.89,125,0
2014-01-13,5.38,5.67,5.38,5.67,271,0
2014-01-16,5.58,5.58,5.56,5.56,300,0
2014-01-22,5.56,5.58,5.56,5.58,481,0
2014-01-23,5.4,5.4,5.4,5.4,206,0
2014-01-31,5.9,5.9,5.51,5.9,2500,0
2014-02-03,5.94,5.94,5.92,5.92,600,0
2014-02-04,5.95,5.95,5.95,5.95,200,0
2014-02-06,5.96,5.96,5.96,5.96,269,0
2014-02-07,5.96,5.96,5.78,5.82,9645,0
2014-02-10,5.96,7.97,5.85,6.49,65642,0
2014-02-11,7.05,7.94,6.5,6.99,57438,0
2014-02-12,6.8,6.98,6.15,6.4,28754,0
2014-02-13,6.48,6.82,6.2,6.6,13543,0
2014-02-14,6.79,6.79,6.58,6.65,5202,0
2014-02-18,6.79,6.79,6.52,6.6,3436,0
2014-02-19,6.35,6.7,6.35,6.38,8443,0
2014-02-20,6.45,6.45,6.2,6.37,1110,0
2014-02-21,6.38,6.38,6.02,6.02,7235,0
2014-02-24,6.12,6.25,6.06,6.12,4261,0
2014-02-25,6.1,6.25,6.06,6.2,1305,0
2014-02-26,6.38,6.38,6.25,6.37,5732,0
2014-02-27,6.25,6.25,6.2,6.2,1006,0
2014-02-28,6.2,6.2,5.89,5.92,8786,0
2014-03-03,5.92,6.2,5.92,6.2,4852,0
2014-03-04,6.09,6.23,5.61,6.07,14845,0
2014-03-05,6.27,6.27,5.8,5.8,1198,0
2014-03-06,5.76,6.15,5.76,5.89,12213,0
2014-03-07,6.02,6.2,6.02,6.2,583,0
2014-03-10,5.95,6.2,5.92,6.2,6350,0
2014-03-11,6.12,6.12,6.04,6.04,473,0
2014-03-13,6.13,6.13,6.11,6.13,6000,0
2014-03-14,5.88,6.08,5.75,5.75,16537,0
2014-03-17,6,6,6,6,1008,0
2014-03-18,5.97,6.1,5.75,5.94,5482,0
2014-03-19,6,6,6,6,1929,0
2014-03-20,5.69,6.08,5.69,5.95,2336,0
2014-03-21,5.87,5.87,5.75,5.75,2649,0
2014-03-24,6.1,6.1,5.9,5.9,2368,0
2014-03-25,5.75,6.1,5.75,6.1,3079,0
2014-03-26,6.09,6.1,6.05,6.1,3300,0
2014-03-27,6.07,6.09,6.06,6.06,1101,0
2014-03-28,6,6.1,6,6.1,3400,0
2014-03-31,5.94,6.1,5.94,6.08,4100,0
2014-04-01,6.2,6.73,6.2,6.73,18962,0
2014-04-02,6.78,7.7,6.71,7.41,34013,0
2014-04-03,7.63,7.88,6.5,6.84,50570,0
2014-04-04,6.94,6.94,6.39,6.49,3121,0
2014-04-07,6.67,6.68,6.33,6.68,4770,0
2014-04-09,6.22,6.57,6.22,6.5,1740,0
2014-04-10,6.48,6.48,6.48,6.48,308,0
2014-04-14,6.02,6.28,6.02,6.28,4323,0
2014-04-15,6.18,6.24,6.18,6.24,500,0
2014-04-16,6.18,6.37,6.18,6.27,2910,0
2014-04-17,6.27,6.27,6.01,6.27,3800,0
2014-04-21,6.19,6.28,6.19,6.28,850,0
2014-04-22,6.4,6.4,6.4,6.4,500,0
2014-04-23,6.4,6.46,6.4,6.46,1051,0
2014-04-24,6.48,6.48,6.48,6.48,200,0
2014-04-25,6.4,6.4,6.4,6.4,200,0
2014-04-28,6.4,6.48,6.03,6.03,9341,0
2014-04-29,6.3,6.4,6.18,6.4,3940,0
2014-04-30,6.37,6.84,6.37,6.84,4950,0
2014-05-01,6.92,6.92,6.71,6.71,5589,0
2014-05-02,6.83,6.83,6.83,6.83,1365,0
2014-05-05,6.53,6.73,6.53,6.73,285,0
2014-05-06,6.8,6.89,6.26,6.79,14210,0
2014-05-07,6.55,6.55,6.3,6.32,1100,0
2014-05-08,6.28,6.28,6.28,6.28,700,0
2014-05-09,6.02,6.18,5.69,6.18,932,0
2014-05-12,6.14,6.14,6.14,6.14,200,0
2014-05-13,6.46,6.48,6.44,6.48,712,0
2014-05-14,6.33,6.65,6.26,6.65,2900,0
2014-05-19,6.79,6.79,6.6,6.6,3173,0
2014-05-20,6.51,6.51,6.5,6.5,700,0
2014-05-21,6.18,6.18,6.18,6.18,638,0
2014-05-27,6.39,6.39,6.39,6.39,300,0
2014-05-30,6.25,6.31,6.25,6.31,2140,0
2014-06-03,6.76,6.76,6.76,6.76,150,0
2014-06-06,6.78,6.78,6.72,6.75,2000,0
2014-06-09,6.76,6.76,6.76,6.76,1000,0
2014-06-10,6.54,6.79,6.54,6.7,4420,0
2014-06-11,6.75,6.77,6.75,6.76,1009,0
2014-06-12,6.46,6.53,6.46,6.53,1400,0
2014-06-13,6.75,6.75,6.74,6.74,1800,0
2014-06-16,6.79,6.79,6.74,6.75,2405,0
2014-06-17,6.49,6.79,6.49,6.75,2222,0
2014-06-18,6.79,6.79,6.79,6.79,1894,0
2014-06-19,6.79,6.79,6.79,6.79,160,0
2014-06-20,6.54,6.57,6.54,6.55,821,0
2014-06-23,6.76,6.77,6.76,6.77,559,0
2014-06-24,6.66,6.81,6.65,6.81,3454,0
2014-06-25,6.89,6.89,6.8,6.8,1975,0
2014-06-26,6.51,6.89,6,6.88,9222,0
2014-06-30,6.88,6.88,6.31,6.31,300,0
2014-07-01,6.62,6.62,6.27,6.27,1500,0
2014-07-02,6.49,6.5,6.25,6.5,2500,0
2014-07-03,6.53,6.53,6.53,6.53,323,0
2014-07-07,6.53,6.69,6.53,6.69,2387,0
2014-07-09,6.89,6.89,6.6,6.6,2100,0
2014-07-10,6.89,6.89,6.6,6.6,1425,0
2014-07-11,6.5,6.5,6.5,6.5,2032,0
2014-07-14,6.89,6.89,6.89,6.89,250,0
2014-07-15,6.89,6.89,6.68,6.69,600,0
2014-07-16,6.89,6.94,6.5,6.82,54281,0
2014-07-17,6.83,6.83,6.73,6.74,3133,0
2014-07-18,6.51,6.89,6.5,6.64,2300,0
2014-07-21,6.88,6.88,6.88,6.88,200,0
2014-07-22,6.55,6.73,6.5,6.66,12300,0
2014-07-23,6.56,6.56,6.56,6.56,620,0
2014-07-24,6.66,6.89,6.58,6.84,21633,0
2014-07-25,6.73,6.94,6.65,6.94,7072,0
2014-07-29,6.94,6.94,6.71,6.92,6186,0
2014-07-30,6.93,6.94,6.85,6.85,4003,0
2014-07-31,6.94,6.94,6.5,6.5,1200,0
2014-08-01,6.65,7.5,6.65,7.2,24754,0
2014-08-04,6.85,7.01,6.7,6.8,1333,0
2014-08-05,6.67,6.9,6.67,6.74,7175,0
2014-08-06,6.57,7.36,6.57,7.1,22137,0
2014-08-07,7,7,6.8,6.86,1519,0
2014-08-11,7.15,7.15,6.86,6.86,673,0
2014-08-12,6.85,6.9,6.62,6.83,19823,0
2014-08-13,6.7,7.69,6.7,7.17,110266,0
2014-08-14,7.32,7.46,6.87,7.06,46509,0
2014-08-15,7.02,7.3,6.88,6.97,36834,0
2014-08-18,6.95,7.02,6.6,6.61,36191,0
2014-08-19,6.7,6.7,6.18,6.47,39117,0
2014-08-20,6.59,7.2,6.47,6.9,95392,0
2014-08-21,6.97,7.2,6.87,7.08,77075,0
2014-08-22,6.95,7.07,6.86,6.88,63770,0
2014-08-25,7.16,7.16,6.73,6.73,19750,0
2014-08-26,6.67,6.87,6.5,6.7,31590,0
2014-08-27,6.7,6.75,6.43,6.5,18227,0
2014-08-28,6.6,6.65,6.14,6.38,32562,0
2014-08-29,6.07,6.41,5.96,6.35,1844,0
2014-09-02,5.95,6.5,5.95,6.26,1826,0
2014-09-03,6.42,6.42,6.15,6.15,4086,0
2014-09-04,6.08,6.08,6.08,6.08,1077,0
2014-09-05,6.12,6.12,6.12,6.12,145,0
2014-09-08,6.2,6.35,6.14,6.14,3681,0
2014-09-09,6.23,6.26,6.05,6.05,3230,0
2014-09-10,6.06,6.15,5.5,5.82,30700,0
2014-09-11,5.9,6.08,5.66,5.7,19338,0
2014-09-12,5.75,5.75,5.69,5.69,1028,0
2014-09-15,5.56,5.65,5.51,5.65,2216,0
2014-09-17,5.85,5.9,5.65,5.66,3887,0
2014-09-18,5.67,5.87,5.66,5.7,3751,0
2014-09-19,5.89,5.89,5.62,5.71,19958,0
2014-09-22,5.81,6.1,5.81,6.01,3930,0
2014-09-23,5.92,6,5.88,6,815,0
2014-09-26,5.95,6.1,5.95,6.1,1009,0
2014-09-29,6.47,6.47,6.06,6.06,503,0
2014-09-30,5.95,5.95,5.95,5.95,100,0
2014-10-01,5.89,6.17,5.89,6.06,5127,0
2014-10-02,5.82,5.82,5.82,5.82,137,0
2014-10-03,5.9,5.9,5.9,5.9,1051,0
2014-10-07,6.09,6.16,5.84,5.84,3789,0
2014-10-08,5.84,5.84,5.84,5.84,746,0
2014-10-09,5.9,6.03,5.9,5.94,3827,0
2014-10-10,5.93,6.01,5.83,5.9,8451,0
2014-10-13,6.07,6.07,5.65,5.78,26536,0
2014-10-14,5.8,6,5.69,5.93,79464,0
2014-10-15,5.75,5.89,5.71,5.76,9938,0
2014-10-16,5.9,6,5.86,6,3055,0
2014-10-17,5.96,5.96,5.82,5.83,5200,0
2014-10-20,5.86,5.86,5.85,5.85,1110,0
2014-10-22,5.79,5.98,5.79,5.96,4735,0
2014-10-23,5.9,6.21,5.87,6.21,2521,0
2014-10-24,6.39,6.72,6.2,6.7,1582,0
2014-10-27,6.57,6.57,6.1,6.26,6468,0
2014-10-28,5.86,6.61,5.83,6.28,12820,0
2014-10-29,6.54,6.7,6.49,6.56,2049,0
2014-10-30,6.55,6.55,6.52,6.52,1000,0
2014-11-03,6.23,6.23,6.22,6.23,700,0
2014-11-04,6.1,6.32,6.02,6.05,8940,0
2014-11-06,6.1,6.4,6.04,6.4,5108,0
2014-11-07,6.3,6.5,6.26,6.35,4981,0
2014-11-10,6.37,6.37,6.37,6.37,100,0
2014-11-11,6.2,6.4,6.2,6.32,4299,0
2014-11-12,6.35,6.51,6.35,6.42,3703,0
2014-11-13,6.52,6.99,6.45,6.5,4309,0
2014-11-17,6.43,6.67,6.43,6.56,5918,0
2014-11-18,6.35,6.5,6.31,6.5,6093,0
2014-11-20,6.51,6.51,6.21,6.51,14164,0
2014-11-24,6.17,6.37,6.15,6.29,4600,0
2014-11-25,6.29,6.3,6.14,6.3,10186,0
2014-11-26,6.36,6.4,6.36,6.4,1500,0
2014-12-01,6.3,6.53,6.22,6.51,6800,0
2014-12-02,6.53,6.54,6.26,6.28,7054,0
2014-12-03,6.24,6.24,6.24,6.24,400,0
2014-12-04,6.06,6.08,6.06,6.08,279,0
2014-12-05,6.01,6.08,6,6.08,1676,0
2014-12-08,6.01,6.13,6.01,6.13,1376,0
2014-12-09,6.03,6.03,5.89,5.89,6543,0
2014-12-10,5.39,5.5,5.2,5.21,7797,0
2014-12-11,5.25,5.3,5.23,5.29,5101,0
2014-12-12,5.32,5.68,5.32,5.68,2820,0
2014-12-15,5.81,5.81,5.54,5.54,376,0
2014-12-16,5.62,6.03,5.6,5.85,62775,0
2014-12-17,5.46,5.69,5.46,5.69,316,0
2014-12-18,5.55,5.64,5.52,5.6,12957,0
2014-12-19,5.53,6.4,5.53,5.89,18921,0
2014-12-22,5.6,5.98,5.54,5.98,3119,0
2014-12-23,5.89,5.92,5.76,5.79,2000,0
2014-12-24,5.71,6.3,5.66,6.04,17664,0
2014-12-26,5.87,6.16,5.82,6.01,10025,0
2014-12-29,5.91,6.08,5.81,6.04,6502,0
2014-12-30,5.71,5.95,5.58,5.7,15438,0
2014-12-31,5.65,5.81,5.65,5.7,6254,0
2015-01-02,5.72,6.29,5.72,6.11,16801,0
2015-01-05,6.11,6.64,6.11,6.59,11883,0
2015-01-06,6.43,6.49,6.23,6.49,4576,0
2015-01-08,6.21,6.29,6.16,6.21,4300,0
2015-01-12,6.2,6.2,5.73,6.19,10509,0
2015-01-13,5.87,5.92,5.87,5.89,1300,0
2015-01-14,5.75,5.89,5.63,5.75,4140,0
2015-01-15,5.98,5.98,5.75,5.92,8709,0
2015-01-16,5.77,5.8,5.77,5.8,395,0
2015-01-21,6.14,6.14,6.14,6.14,225,0
2015-01-23,6.34,6.34,6.34,6.34,100,0
2015-01-27,6.32,6.38,6.32,6.32,300,0
2015-01-28,6.3,6.39,6.25,6.39,6976,0
2015-01-29,6.25,6.4,6.25,6.4,4610,0
2015-01-30,6.26,6.26,6.25,6.26,7334,0
2015-02-02,6.25,6.35,6.25,6.35,345,0
2015-02-03,6.35,6.35,6.35,6.35,102,0
2015-02-04,6.26,6.3,6.25,6.3,850,0
2015-02-05,6.3,6.34,6.3,6.34,2207,0
2015-02-06,6.3,6.3,6.3,6.3,2115,0
2015-02-09,6.3,6.3,6.3,6.3,1050,0
2015-02-10,6.32,6.32,6.32,6.32,1708,0
2015-02-11,6.4,6.4,6.25,6.27,16720,0
2015-02-12,6.48,6.71,6.38,6.38,44957,0
2015-02-13,6.34,6.47,6.27,6.43,11100,0
2015-02-17,6.26,6.4,6.26,6.4,29464,0
2015-02-18,6.44,7.16,6.27,6.72,81604,0
2015-02-19,6.64,6.88,6.58,6.88,984,0
2015-02-20,6.5,6.7,6.35,6.5,8409,0
2015-02-23,6.5,6.7,6.34,6.35,7847,0
2015-02-24,6.39,6.63,6.36,6.36,901,0
2015-02-25,6.27,6.4,6.26,6.4,504,0
2015-02-26,6.28,6.42,6.28,6.31,20857,0
2015-02-27,6.48,6.48,6.26,6.4,24408,0
2015-03-02,6.37,6.51,6.28,6.38,19000,0
2015-03-03,6.54,6.55,6.36,6.55,3600,0
2015-03-04,6.54,6.75,6.54,6.65,12500,0
2015-03-05,6.55,6.74,6.54,6.72,3600,0
2015-03-09,6.62,6.62,6.6,6.6,800,0
2015-03-10,6.48,6.68,6.43,6.68,22900,0
2015-03-11,6.25,7.47,6.25,7.04,49100,0
2015-03-12,6.95,7.19,6.8,7.09,38800,0
2015-03-13,7.05,7.05,6.86,6.96,2000,0
2015-03-16,6.67,6.9,6.37,6.71,7900,0
2015-03-17,6.45,6.9,6.45,6.9,500,0
2015-03-18,6.9,6.9,6.5,6.88,7600,0
2015-03-19,6.88,6.88,6.88,6.88,100,0
2015-03-20,6.89,7,6.7,6.95,3700,0
2015-03-23,6.83,6.9,6.61,6.73,8200,0
2015-03-24,6.83,6.88,6.65,6.88,1500,0
2015-03-25,6.88,6.88,6.88,6.88,100,0
2015-03-26,6.85,6.85,6.85,6.85,100,0
2015-03-27,6.96,6.96,6.96,6.96,200,0
2015-03-30,6.63,6.7,6.63,6.7,300,0
2015-03-31,6.4,6.59,6.38,6.48,13869,0
2015-04-01,6.51,6.66,6.33,6.6,4000,0
2015-04-02,6.52,6.65,6.38,6.65,18500,0
2015-04-06,6.53,7.06,6.46,7.01,16900,0
2015-04-07,7,7.73,6.88,7.46,57840,0
2015-04-08,7.38,7.52,7.35,7.42,27500,0
2015-04-09,7.35,7.78,7.35,7.4,60126,0
2015-04-10,7.5,7.8,7.3,7.3,40300,0
2015-04-13,7.5,7.68,7.36,7.47,10900,0
2015-04-14,7.77,7.77,7.35,7.44,12300,0
2015-04-15,7.44,7.44,7.36,7.37,900,0
2015-04-16,7.37,7.37,6.86,6.86,2363,0
2015-04-17,6.9,7.32,6.9,7.32,2100,0
2015-04-20,7.19,7.19,7,7.11,11559,0
2015-04-21,7.17,7.3,7.08,7.23,11101,0
2015-04-22,7.23,7.23,7.23,7.23,18,0
2015-04-23,7.2,7.21,7.2,7.21,300,0
2015-04-24,7.2,7.2,7.2,7.2,110,0
2015-04-27,7.2,7.2,7.2,7.2,100,0
2015-04-28,7.37,7.37,6.77,6.77,1360,0
2015-04-29,6.75,6.95,6.55,6.71,6500,0
2015-04-30,6.71,6.71,6.71,6.71,100,0
2015-05-01,6.77,6.77,6.77,6.77,300,0
2015-05-04,6.91,6.91,6.91,6.91,300,0
2015-05-05,6.95,7.12,6.92,6.92,1000,0
2015-05-06,7.03,7.05,6.65,6.85,22576,0
2015-05-07,6.85,7.26,6.82,6.95,45483,0
2015-05-08,6.95,6.95,6.7,6.8,10700,0
2015-05-11,6.76,6.8,6.65,6.65,6500,0
2015-05-12,6.77,6.77,6.77,6.77,500,0
2015-05-13,6.94,7.05,6.77,6.86,15568,0
2015-05-14,6.88,6.9999,6.797,6.9999,10196,0
2015-05-15,6.95,6.95,6.95,6.95,4400,0
2015-05-18,6.95,7,6.88,6.95,2200,0
2015-05-19,6.95,6.95,6.95,6.95,20,0
2015-05-20,6.97,6.97,6.97,6.97,204,0
2015-05-21,6.95,6.95,6.95,6.95,300,0
2015-05-22,6.95,7,6.95,6.99,2100,0
2015-05-27,7.25,7.25,7,7,500,0
2015-05-28,7.2,7.22,7.17,7.22,900,0
2015-05-29,7.15,7.15,7.15,7.15,900,0
2015-06-01,7,7,7,7,700,0
2015-06-03,7.1,7.1,7.1,7.1,100,0
2015-06-04,7.1,7.1,7.1,7.1,100,0
2015-06-05,6.97,7.2,6.97,7.11,1200,0
2015-06-08,7.25,7.25,7.2,7.2,1100,0
2015-06-09,7.02,7.02,6.96,6.96,339,0
2015-06-10,7.12,7.25,7.12,7.25,4399,0
2015-06-11,7.25,7.25,7.25,7.25,309,0
2015-06-12,7.5,7.5,7.5,7.5,100,0
2015-06-15,7.5,7.5,7.5,7.5,100,0
2015-06-16,7.1,7.1,7.1,7.1,200,0
2015-06-18,7.38,7.38,7.38,7.38,200,0
2015-06-19,7.38,7.38,7.38,7.38,100,0
2015-06-22,7.15,7.43,7.15,7.43,600,0
2015-06-23,7.3,7.45,7.3,7.45,329,0
2015-06-25,7.45,7.45,7.45,7.45,100,0
2015-06-26,7.45,7.45,7.45,7.45,100,0
2015-06-29,7.45,7.45,7.45,7.45,100,0
2015-07-01,7.43,7.45,7.33,7.38,2700,0
2015-07-02,7.38,7.38,7.38,7.38,100,0
2015-07-06,7.41,7.41,7.41,7.41,200,0
2015-07-07,7.45,7.45,7.45,7.45,500,0
2015-07-08,7.11,7.11,7.11,7.11,100,0
2015-07-09,7.15,7.22,7.1,7.22,1000,0
2015-07-13,7.15,7.3,7.15,7.3,500,0
2015-07-14,7.15,7.15,7.15,7.15,185,0
2015-07-16,7.15,7.15,7.15,7.15,100,0
2015-07-20,7.3,7.3,7.3,7.3,4500,0
2015-07-21,7.31,7.31,7.31,7.31,100,0
2015-07-22,7.3,7.3,7.3,7.3,700,0
2015-07-23,7.35,7.45,7.33,7.45,8700,0
2015-07-24,7.6,8.35,7.6,8.35,4200,0
2015-07-27,8.09,8.81,8.09,8.81,18300,0
2015-07-28,9,9,8.75,8.75,500,0
2015-07-29,8,8.5,8,8.5,1000,0
2015-07-30,8.75,8.75,8.75,8.75,100,0
2015-07-31,8.75,8.75,8.75,8.75,100,0
2015-08-04,8.93,8.93,8.93,8.93,100,0
2015-08-05,8.75,8.75,8.7,8.7,600,0
2015-08-06,8.7,8.7,8.7,8.7,5,0
2015-08-07,8.7,8.7,8.7,8.7,100,0
2015-08-10,8.93,8.93,8.93,8.93,100,0
2015-08-11,8.93,8.93,8.93,8.93,9,0
2015-08-14,8.09,8.13,8,8,2500,0
2015-08-17,8.79,8.79,8.15,8.15,300,0
2015-08-18,8.02,8.02,8.02,8.02,500,0
2015-08-21,7.99,7.99,7.99,7.99,1000,0
2015-08-24,7.05,8.4,7.05,8.4,883,0
2015-08-25,8.4,8.4,8.4,8.4,100,0
2015-08-26,8.9,8.9,8.9,8.9,200,0
2015-08-27,8.75,8.75,8.55,8.55,500,0
2015-08-28,8.55,8.55,8.55,8.55,100,0
2015-09-01,8.55,8.55,8.55,8.55,100,0
2015-09-02,8.05,8.45,7.42,8.45,2500,0
2015-09-03,7.9,8.1,7.9,8.01,3200,0
2015-09-04,7.99,7.99,7.99,7.99,700,0
2015-09-08,7.99,7.99,7.99,7.99,100,0
2015-09-09,8.49,8.5,8.49,8.5,500,0
2015-09-10,8.5,8.5,8.5,8.5,612,0
2015-09-11,8.5,8.5,8.5,8.5,600,0
2015-09-14,8.5,8.7,8.05,8.7,700,0
2015-09-15,8.1,8.1,8.09,8.1,2000,0
2015-09-16,8.03,8.5,8.03,8.5,8400,0
2015-09-17,8.66,8.7,8.66,8.7,549,0
2015-09-18,8.7,8.7,7.67,7.67,5500,0
2015-09-21,7.94,8.18,7.77,8.12,800,0
2015-09-22,8.08,8.08,8.08,8.08,100,0
2015-09-23,7.78,8.5,7.78,8.5,2474,0
2015-09-24,8.5,8.5,8.5,8.5,115,0
2015-09-25,8.12,8.12,8.1,8.12,500,0
2015-09-28,7.8,8.48,7.8,8.48,300,0
2015-09-29,8.25,8.25,8.25,8.25,100,0
2015-09-30,8.25,8.25,8.25,8.25,100,0
2015-10-01,8.5,8.5,8.1,8.1,500,0
2015-10-02,7.8,7.8,7.78,7.78,800,0
2015-10-05,7.78,7.93,7.75,7.93,864,0
2015-10-06,7.93,7.93,7.93,7.93,100,0
2015-10-07,7.93,7.93,7.93,7.93,78,0
2015-10-09,7.86,7.86,7.86,7.86,100,0
2015-10-12,7.86,7.86,7.86,7.86,125,0
2015-10-13,7.86,7.86,7.86,7.86,100,0
2015-10-14,7.75,7.78,7.75,7.78,600,0
2015-10-16,7.95,7.95,7.75,7.75,1500,0
2015-10-20,7.84,7.84,7.84,7.84,100,0
2015-10-21,7.55,7.55,7.55,7.55,200,0
2015-10-22,7.55,7.55,7.55,7.55,100,0
2015-10-26,7.55,7.55,7.55,7.55,100,0
2015-10-27,7.55,7.55,7.55,7.55,100,0
2015-10-28,7.57,7.57,7.57,7.57,200,0
2015-10-29,7.46,7.46,7.46,7.46,100,0
2015-11-02,7.54,7.54,6.6,6.88,1227,0
2015-11-03,6.95,6.95,6.95,6.95,1006,0
2015-11-04,6.95,6.95,6.95,6.95,60,0
2015-11-05,6.95,6.95,6.95,6.95,100,0
2015-11-06,6.95,6.95,6.95,6.95,100,0
2015-11-09,6.85,6.85,6.85,6.85,534,0
2015-11-11,6.6,6.75,6.6,6.74,800,0
2015-11-12,6.77,6.77,6.77,6.77,200,0
2015-11-13,7.58,7.58,7.3,7.3,1700,0
2015-11-16,7.27,7.27,7.27,7.27,500,0
2015-11-17,7.95,7.95,7.65,7.65,1600,0
2015-11-18,7.9,7.9,7.65,7.65,1600,0
2015-11-19,7.65,7.65,7.65,7.65,100,0
2015-11-20,7.7,7.75,7.7,7.75,200,0
2015-11-23,7.75,7.75,7.75,7.75,100,0
2015-11-24,7.75,7.95,7.37,7.37,1500,0
2015-11-30,7.37,7.37,7.37,7.37,100,0
2015-12-01,7.02,7.02,7.02,7.02,596,0
2015-12-03,7.12,7.12,7.12,7.12,328,0
2015-12-04,6.85,6.85,6.85,6.85,100,0
2015-12-07,6.85,6.85,6.85,6.85,100,0
2015-12-08,6.6,6.9,6.6,6.9,1606,0
2015-12-09,7,7.02,7,7.02,2900,0
2015-12-10,7.02,7.02,7.02,7.02,100,0
2015-12-11,6.6,6.6,6.6,6.6,500,0
2015-12-14,6.99,7.02,6.99,7.02,1703,0
2015-12-15,7.02,7.02,7.02,7.02,100,0
2015-12-16,7.12,7.54,7.12,7.54,200,0
2015-12-17,7.78,7.78,7.57,7.78,4000,0
2015-12-18,7.27,7.27,7.27,7.27,100,0
2015-12-21,7.7,7.7,7.7,7.7,200,0
2015-12-22,7.25,7.4,6.89,7.4,756,0
2015-12-23,7.02,7.57,7.02,7.57,1300,0
2015-12-24,7.68,7.68,7.68,7.68,106,0
2015-12-29,7.6899,7.69,7.6899,7.69,300,0
2015-12-30,7.6899,7.6899,7.6899,7.6899,200,0
2015-12-31,7.5799,7.5799,7.4794,7.4794,800,0
2016-01-04,7.58,7.58,7.2501,7.2501,357,0
2016-01-05,7.58,7.58,7.58,7.58,1000,0
2016-01-07,7.25,7.3532,7.25,7.25,3975,0
2016-01-08,7.28,7.28,6.89,6.89,6126,0
2016-01-11,7.5,7.5,7.34,7.34,1525,0
2016-01-12,7.499,7.51,7.4,7.4,7313,0
2016-01-15,6.92,7.2812,6.78,7.07,2170,0
2016-01-19,7.07,7.07,7.07,7.07,100,0
2016-01-20,7.0299,7.04,7.0299,7.04,1293,0
2016-01-22,7.03,7.24,6.15,6.3029,9970,0
2016-01-25,5.88,6.5,5.854,6.5,1900,0
2016-01-26,7.1,7.25,6.54,7.25,5963,0
2016-01-27,7.4,7.47,7.4,7.4,4947,0
2016-01-28,7.58,7.58,7.4001,7.55,6060,0
2016-02-01,7.49,7.49,7.11,7.48,3318,0
2016-02-02,6.75,6.75,6.75,6.75,162,0
2016-02-04,7.3958,7.95,7.22,7.8,19065,0
2016-02-05,8.05,8.3,7.78,8.04,78205,0
2016-02-08,7.55,7.55,7.5489,7.55,660,0
2016-02-09,7.2,7.2,7.2,7.2,100,0
2016-02-10,6.89,6.89,6.89,6.89,100,0
2016-02-11,6.9775,6.9775,6.5,6.6,3299,0
2016-02-12,7,7,6.496,6.93,2169,0
2016-02-18,7.45,7.45,7.415,7.415,645,0
2016-02-19,7.4,7.4,7.35,7.35,200,0
2016-02-22,7.4988,7.4988,7.0747,7.0747,959,0
2016-02-23,7.07,7.1966,7.07,7.1966,489,0
2016-03-01,7.02,7.02,7.02,7.02,200,0
2016-03-02,6.95,6.95,6.7799,6.7999,3492,0
2016-03-04,6.959,6.96,6.92,6.9599,3499,0
2016-03-07,6.9185,7.28,6.8899,7.28,6321,0
2016-03-10,7.8,7.8,7.8,7.8,100,0
2016-03-11,7.001,7.001,7.001,7.001,150,0
2016-03-21,7.4128,7.4128,7.4128,7.4128,123,0
2016-03-23,6.9,6.9,6.63,6.73,526,0
2016-03-24,6.9996,6.9996,6.9996,6.9996,266,0
2016-03-31,7.56,7.56,7.5599,7.5599,1664,0
2016-04-01,7.2,7.49,7.2,7.4899,10241,0
2016-04-04,7.1223,7.1223,7.01,7.0108,2219,0
2016-04-05,7.02,7.2055,6.845,7.2055,2495,0
2016-04-06,6.95,7.22,6.95,7.2199,782,0
2016-04-08,7.08,7.55,7.0268,7.0268,6683,0
2016-04-11,7.59,7.95,7.5107,7.93,9516,0
2016-04-12,7.9,7.9,7.9,7.9,300,0
2016-04-13,7.54,7.54,7.51,7.5208,663,0
2016-04-14,7.5201,7.749,7.5201,7.7485,5513,0
2016-04-15,7.73,7.81,7.6,7.81,1705,0
2016-04-18,7.6648,7.6648,7.5501,7.5501,1032,0
2016-04-19,7.683,7.683,7.55,7.6,4215,0
2016-04-20,7.6201,7.7258,7.6201,7.7258,700,0
2016-04-21,7.795,7.795,7.62,7.63,4104,0
2016-04-26,7.62,7.6899,7.62,7.6819,1260,0
2016-04-28,7.6201,7.815,7.62,7.7302,2385,0
2016-05-02,7.63,7.65,7.62,7.65,449,0
2016-05-03,7.62,7.8004,7.62,7.75,2300,0
2016-05-09,7.675,7.675,7.03,7.03,8212,0
2016-05-10,7.03,7.15,7.03,7.15,1200,0
2016-05-11,7.2,7.35,7.1899,7.35,1961,0
2016-05-13,7.0535,7.275,7.01,7.01,7079,0
2016-05-19,7.01,7.08,6.82,6.82,3691,0
2016-05-23,7.0685,7.1499,7,7.1499,2560,0
2016-05-27,7.07,7.07,6.88,6.88,215,0
2016-05-31,7.037,7.0699,7.037,7.037,1654,0
2016-06-01,7.037,7.037,7.037,7.037,1021,0
2016-06-02,6.95,6.99,6.95,6.9899,1163,0
2016-06-03,6.9,7.01,6.9,7,601,0
2016-06-06,6.901,6.901,6.9,6.9,205,0
2016-06-07,7.0499,7.1296,7.04,7.1296,2593,0
2016-06-09,7.3399,7.3399,7.3399,7.3399,2000,0
2016-06-14,7.1381,7.14,6.81,6.81,5700,0
2016-06-17,7.0399,7.0399,7.0055,7.0055,2003,0
2016-06-22,7.0699,7.0699,6.95,7.0688,2631,0
2016-06-23,7.046,7.046,7.046,7.046,160,0
2016-06-24,6.95,6.95,6.95,6.95,508,0
2016-06-27,6.965,6.965,6.95,6.9501,2915,0
2016-06-29,6.8149,6.8149,6.767,6.767,1405,0
2016-06-30,6.85,7.45,6.85,7.1,10740,0
2016-07-06,7.527,7.527,7.527,7.527,129,0
2016-07-07,7.25,7.3004,7.03,7.04,3996,0
2016-07-08,7,7,7,7,111,0
2016-07-11,7.2,7.61,7.0348,7.25,3838,0
2016-07-12,7.1952,7.399,7.1952,7.399,402,0
2016-07-13,7.39,7.44,7.39,7.4,1191,0
2016-07-14,7.6899,7.85,7.17,7.65,3399,0
2016-07-15,7.7,7.7,7.359,7.6,3196,0
2016-07-18,7.5,7.7,7.2016,7.551,4722,0
2016-07-19,7.3,7.58,7.25,7.35,2611,0
2016-07-21,7.44,7.55,7.3314,7.52,1608,0
2016-07-22,7.2732,7.596,7.2732,7.596,702,0
2016-07-25,7.69,7.69,7.55,7.69,901,0
2016-07-26,7.68,7.9404,7.68,7.94,996,0
2016-07-27,7.1701,7.54,7.0183,7.4865,2019,0
2016-07-28,7.12,7.2,7.12,7.1726,1502,0
2016-07-29,7.3005,7.5533,7.3,7.5533,910,0
2016-08-01,7.4,7.4,7.4,7.4,107,0
2016-08-03,7.12,7.23,7.12,7.23,375,0
2016-08-04,7.1,7.1,7.1,7.1,402,0
2016-08-08,7.1,7.2,7.1,7.2,361,0
2016-08-10,7.3,7.3,7.3,7.3,143,0
2016-08-16,7.3476,7.3476,7.3476,7.3476,186,0
2016-08-17,7.24,7.64,7.24,7.64,311,0
2016-08-24,7.2049,7.2049,7.2049,7.2049,150,0
2016-08-31,7.5,7.5,7.5,7.5,300,0
2016-09-13,7.3001,7.3001,7.3001,7.3001,122,0
2016-09-26,7.15,7.4,7.15,7.209,6318,0
2016-09-28,7.44,7.49,7.4138,7.4138,3548,0
2016-09-29,7.5,7.5,7.5,7.5,134,0
2016-10-03,7.4999,7.6,7.4999,7.6,3062,0
2016-10-05,7.17,7.5,7.17,7.5,711,0
2016-10-06,7.5465,7.5465,7.5465,7.5465,184,0
2016-10-07,7.55,7.55,7.55,7.55,100,0
2016-10-11,7.9,7.98,7.9,7.94,2285,0
2016-10-12,7.8001,7.8001,7.8001,7.8001,227,0
2016-10-13,7.94,7.94,7.94,7.94,325,0
2016-10-17,7.7999,7.7999,7.7999,7.7999,341,0
2016-10-18,7.745,7.745,7.745,7.745,128,0
2016-10-19,7.78,7.78,7.7074,7.7074,679,0
2016-10-20,7.31,7.65,7.13,7.13,1715,0
2016-10-24,7.41,7.71,7.22,7.71,716,0
2016-10-25,7.73,7.73,7.73,7.73,291,0
2016-10-26,7.257,7.257,7.257,7.257,100,0
2016-10-27,7.65,7.65,7.65,7.65,100,0
2016-10-28,7.65,7.65,7.65,7.65,240,0
2016-10-31,7.65,7.77,7.65,7.77,1068,0
2016-11-07,7.77,7.77,7.77,7.77,666,0
2016-11-09,7.77,7.77,7.5,7.5,730,0
2016-11-11,7.21,7.37,7.21,7.37,350,0
2016-11-15,7.15,7.15,7.15,7.15,503,0
2016-11-17,7.2,7.3,7.2,7.3,300,0
2016-11-18,7.7892,8.39,7.2,7.272,43813,0
2016-11-21,7.2,7.2,7.2,7.2,1119,0
2016-11-22,7.251,7.33,7.25,7.25,808,0
2016-11-23,7.251,7.3003,7.2,7.246,1970,0
2016-11-25,7.2,7.3866,7.2,7.3866,265,0
2016-11-28,7.4359,7.4359,7.4359,7.4359,173,0
2016-11-30,7.2,7.216,7.2,7.2,2184,0
2016-12-02,7.18,7.42,7.08,7.25,22967,0
2016-12-05,7.48,7.5999,7.28,7.28,4515,0
2016-12-07,7.26,7.3107,7.26,7.3107,980,0
2016-12-08,7.4,7.45,7.39,7.45,2795,0
2016-12-09,7.6,7.91,7.59,7.7,3942,0
2016-12-12,7.32,7.5063,7.32,7.36,3434,0
2016-12-13,7.36,7.5,7.36,7.36,13223,0
2016-12-14,7.52,7.538,7.32,7.47,4106,0
2016-12-15,7.45,7.539,7.27,7.27,3651,0
2016-12-16,7.35,7.42,7.28,7.39,5700,0
2016-12-19,7.42,7.56,7.33,7.34,7445,0
2016-12-21,7.298,7.298,7.298,7.298,241,0
2016-12-28,7.471,7.471,7.3741,7.3741,1499,0
2016-12-29,7.478,7.478,7.3219,7.3219,618,0
2016-12-30,7.3,7.3,7.1956,7.3,3304,0
2017-01-03,7.41,7.41,7.13,7.13,13506,0
2017-01-04,7.2501,7.2501,7.2501,7.2501,358,0
2017-01-05,7.3,7.42,7.25,7.4,11209,0
2017-01-06,7.67,7.67,7.41,7.41,14552,0
2017-01-09,7.51,7.567,7.51,7.567,877,0
2017-01-10,7.58,7.58,7.51,7.5723,702,0
2017-01-11,7.6888,7.6888,7.6888,7.6888,201,0
2017-01-12,7.4368,7.4368,7.4368,7.4368,1576,0
2017-01-13,7.6915,7.6915,7.4423,7.4423,317,0
2017-01-17,7.42,7.42,7.42,7.42,125,0
2017-01-18,7.67,7.67,7.42,7.42,610,0
2017-01-19,7.6634,7.71,7.6634,7.71,4461,0
2017-01-20,8.1401,8.1401,8.1401,8.1401,240,0
2017-01-23,8.54,8.54,8.2596,8.4043,3948,0
2017-01-24,8.6,8.95,8.11,8.11,8251,0
2017-01-25,8.6,9.38,8.342,9.38,5458,0
2017-01-26,9.7231,9.7231,8.87,8.87,2485,0
2017-01-27,9.55,9.6308,8.95,9.06,3516,0
2017-01-30,9.02,9.2022,8.98,9.09,1782,0
2017-01-31,8.57,8.96,8.55,8.8635,508,0
2017-02-01,8.65,8.65,8.36,8.5874,324,0
2017-02-02,8.64,8.64,8.62,8.63,686,0
2017-02-03,8.4873,8.4873,8.46,8.46,841,0
2017-02-06,8.46,8.46,8.12,8.25,1078,0
2017-02-07,8.13,8.54,8.13,8.54,759,0
2017-02-08,8.11,9.37,8.11,8.95,1445,0
2017-02-09,9.37,9.39,8.97,8.97,910,0
2017-02-13,9.64,9.75,9.2964,9.2964,1301,0
2017-02-14,9.501,9.9499,9.501,9.9115,1159,0
2017-02-15,9.94,9.94,9.8804,9.8804,383,0
2017-02-17,9.8647,10.2,9.8575,10.2,7145,0
2017-02-21,10.2,10.2,9.82,9.82,1556,0
2017-02-23,9.85,9.85,9.694,9.694,474,0
2017-02-24,10.18,10.18,9.16,9.5175,4394,0
2017-02-27,9.5,9.5,8.65,8.95,16460,0
2017-02-28,8.84,9.6,8.84,9.6,13186,0
2017-03-01,9.9,10.0243,9.16,9.16,685,0
2017-03-02,9.4501,9.4501,9.4501,9.4501,420,0
2017-03-03,9.85,10,9.37,10,1015,0
2017-03-06,9.45,9.4701,9.4,9.47,1124,0
2017-03-08,9.971,9.971,9.971,9.971,1008,0
2017-03-10,9.5,9.53,9.0672,9.5101,663,0
2017-03-16,9.2,9.34,9.2,9.34,201,0
2017-03-20,8.47,9.34,8.46,9.34,2802,0
2017-03-22,8.5271,8.5271,8.5271,8.5271,184,0
2017-03-23,8.53,8.82,8.53,8.82,640,0
2017-03-24,8.32,8.75,8.31,8.75,2028,0
2017-03-27,8.7823,8.7823,8.7823,8.7823,1005,0
2017-03-28,8.78,8.78,8.78,8.78,100,0
2017-03-30,8.31,8.35,8.31,8.35,1389,0
2017-03-31,8.75,8.75,8.75,8.75,108,0
2017-04-03,8.7,8.88,8.7,8.88,771,0
2017-04-04,8.59,8.59,8.55,8.55,502,0
2017-04-10,8.5,8.6261,8.5,8.6261,1281,0
2017-04-17,8.31,8.31,8.31,8.31,166,0
2017-04-18,8.3999,9.15,8.3975,9.15,4417,0
2017-04-19,8.85,8.85,8.5077,8.7,12657,0
2017-04-20,9.13,9.13,8.6821,8.6821,2866,0
2017-04-21,8.55,8.85,8.55,8.85,7520,0
2017-04-24,9.0151,9.0151,8.75,8.922,3303,0
2017-04-26,8.6597,9.0115,8.6597,8.7908,1669,0
2017-05-02,9.02,9.04,9.02,9.02,6608,0
2017-05-03,8.56,8.58,8.56,8.56,6860,0
2017-05-05,8.32,8.461,8.32,8.46,545,0
2017-05-08,8.47,8.47,8.31,8.3225,1916,0
2017-05-10,8.47,9.03,8.33,8.78,9238,0
2017-05-12,9.1164,9.1376,8.75,8.75,3121,0
2017-05-15,8.7,8.75,8.67,8.67,5725,0
2017-05-22,8.62,8.67,8.62,8.63,1124,0
2017-05-23,8.55,8.55,8.52,8.55,2021,0
2017-05-26,8.57,8.57,8.57,8.57,100,0
2017-06-05,8.97,8.97,8.97,8.97,2078,0
2017-06-06,8.86,9.28,8.86,8.98,5026,0
2017-06-07,8.65,9.49,8.65,9.19,4205,0
2017-06-08,9.4,9.4,8.7,8.8499,5781,0
2017-06-09,9.0001,9.25,9.0001,9.25,348,0
2017-06-12,9.9,9.9,9.45,9.85,6283,0
2017-06-13,9.55,9.6143,9.35,9.35,1820,0
2017-06-14,9.57,9.57,8.9635,8.9635,1765,0
2017-06-15,9.09,9.1,9.043,9.0925,4508,0
2017-06-16,8.95,8.95,8.95,8.95,1122,0
2017-06-19,9.3539,9.3539,9.3539,9.3539,500,0
2017-06-20,9.6,9.6,9.6,9.6,1802,0
2017-06-21,8.98,9.43,8.98,9.4292,4255,0
2017-06-26,9.1,9.3,9.1,9.3,201,0
2017-06-27,9.4915,9.4915,9.41,9.461,2704,0
2017-06-30,9.6,9.6,9.0046,9.4,10475,0
2017-07-03,9.16,9.16,9.16,9.16,900,0
2017-07-05,9.68,9.69,9.27,9.69,3700,0
2017-07-06,9.7,9.7,9.67,9.7,900,0
2017-07-07,9.15,9.8,9.15,9.52,6800,0
2017-07-10,9.2,9.2,9.2,9.2,1815,0
2017-07-12,9.432,9.432,9.432,9.432,551,0
2017-07-14,9.535,9.535,9.37,9.37,757,0
2017-07-17,9.9101,9.9144,9.4297,9.5965,6255,0
2017-07-18,9.852,9.8748,9.2739,9.4999,9929,0
2017-07-19,9.5698,9.902,9.47,9.79,7340,0
2017-07-20,9.2,9.53,9.2,9.53,3302,0
2017-07-21,9.3093,9.3093,9.3093,9.3093,216,0
2017-07-24,9.65,9.68,9.35,9.68,5209,0
2017-07-25,9.65,10.0899,9.65,10,1646,0
2017-07-27,10.1,10.1,9.7,9.7,1654,0
2017-07-28,10,10.1495,9.3,10.09,3644,0
2017-07-31,10.1,10.1,10.1,10.1,610,0
2017-08-01,10.28,10.28,10.2,10.26,2740,0
2017-08-03,9.5,9.54,9.5,9.54,1687,0
2017-08-04,9.991,10.2,9.991,10.2,1667,0
2017-08-07,10.01,10.01,9.55,9.75,2570,0
2017-08-09,9.4,9.99,9.4,9.43,4190,0
2017-08-14,9.48,9.99,9.48,9.99,1087,0
2017-08-15,9.88,9.986,9.866,9.986,2000,0
2017-08-16,9.4395,9.9,9.43,9.9,638,0
2017-08-17,9.41,9.41,9.41,9.41,286,0
2017-08-18,9.4,9.4959,9.3001,9.3279,984,0
2017-08-21,9.3,9.31,9.3,9.3008,1132,0
2017-08-22,9.33,9.51,9.3011,9.51,2167,0
2017-08-23,9.5,9.5,9.21,9.48,3507,0
2017-08-24,9.4059,9.8,9.38,9.43,9015,0
2017-08-25,9.45,9.603,9.3308,9.4,10362,0
2017-08-28,9.47,9.47,9.33,9.3393,1648,0
2017-08-29,9.33,9.8,9.33,9.5675,3746,0
2017-08-30,9.36,9.36,9.15,9.21,4141,0
2017-08-31,9.3607,9.42,9.21,9.21,3689,0
2017-09-01,9.31,9.7,9.3,9.42,7422,0
2017-09-05,9.37,9.4342,9.37,9.4342,1128,0
2017-09-12,9.4,9.41,9.4,9.4,1076,0
2017-09-19,9.22,9.22,9.15,9.15,1308,0
2017-09-20,9.1792,9.1792,9.1792,9.1792,1391,0
2017-09-22,8.66,8.66,8.51,8.5271,2230,0
2017-09-25,8.51,9.02,8.51,9.02,4331,0
2017-09-29,9.03,9.4917,9.03,9.045,2144,0
2017-10-02,9.53,9.53,9.25,9.25,291,0
2017-10-03,9.0481,9.0864,9.0481,9.0864,373,0
2017-10-04,9.03,9.03,9.03,9.03,116,0
2017-10-06,9,9,9,9,124,0
2017-10-11,8.6829,9.104,8.6364,9.104,2632,0
2017-10-13,9.1,9.35,8.86,9.15,4801,0
2017-10-17,8.9,8.9,8.9,8.9,1426,0
2017-10-18,9.1328,9.4799,8.97,9.388,4516,0
2017-10-19,9.438,9.454,9.4001,9.454,604,0
2017-10-20,9.76,9.76,9.3416,9.3416,3204,0
2017-10-24,9.6272,9.6272,9.6272,9.6272,105,0
2017-10-27,9.36,9.36,9.29,9.29,718,0
2017-10-30,9.62,9.752,9.56,9.752,1614,0
2017-11-01,9.2925,9.2925,9.2925,9.2925,154,0
2017-11-02,9.29,9.44,9.29,9.44,3084,0
2017-11-03,9.65,9.65,9.3788,9.3788,2247,0
2017-11-06,9.85,9.85,9.741,9.741,206,0
2017-11-07,10,10,9.75,9.75,200,0
2017-11-08,9.89,9.89,9.7001,9.7008,609,0
2017-11-09,9.7483,9.7537,9.7483,9.7537,397,0
