Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.81,12.81,12.8,12.8,309,0
2005-03-01,12.62,12.62,12.43,12.43,412,0
2005-03-04,12.36,12.36,11.85,12.23,1236,0
2005-03-07,11.85,12.37,11.85,12.37,1339,0
2005-03-11,11.75,11.75,11.65,11.65,412,0
2005-03-15,11.41,11.62,11.41,11.62,1030,0
2005-03-16,11.16,11.16,10.68,10.68,1236,0
2005-03-17,10.68,10.96,10.68,10.96,309,0
2005-03-18,10.66,10.66,10.66,10.66,309,0
2005-03-21,10.44,10.44,10.44,10.44,721,0
2005-03-23,9.95,9.95,9.46,9.66,8653,0
2005-03-24,9.56,9.56,9.46,9.46,412,0
2005-03-28,9.37,9.46,8.74,9.46,3502,0
2005-03-29,9.22,9.22,9.22,9.22,7211,0
2005-03-30,9.13,9.27,9.13,9.27,7623,0
2005-03-31,9.17,9.17,9.17,9.17,103,0
2005-04-01,8.79,8.79,8.74,8.74,1442,0
2005-04-04,8.93,8.93,8.93,8.93,16688,0
2005-04-06,8.83,8.83,8.83,8.83,6078,0
2005-04-07,8.91,8.91,8.65,8.65,721,0
2005-04-12,8.45,8.45,8.45,8.45,309,0
2005-04-13,8.42,8.42,8.42,8.42,1030,0
2005-04-15,8.15,8.15,8.15,8.15,206,0
2005-04-18,7.96,7.96,7.52,7.52,9374,0
2005-04-19,7.77,7.77,7.77,7.77,618,0
2005-04-28,7.76,7.77,7.72,7.72,3296,0
2005-05-02,7.75,7.75,7.72,7.72,1133,0
2005-05-03,7.77,7.85,7.77,7.77,3193,0
2005-05-04,7.81,8.54,7.81,8.54,8859,0
2005-05-05,8.54,9.17,8.54,9.17,3811,0
2005-05-06,9.17,9.17,9.17,9.17,721,0
2005-05-09,9.17,9.17,8.99,8.99,2472,0
2005-05-12,8.75,8.75,8.5,8.51,1442,0
2005-05-17,8.26,8.26,8.26,8.26,824,0
2005-05-18,8.25,8.4,8.25,8.4,1236,0
2005-05-19,8.25,8.25,8.11,8.11,618,0
2005-05-23,8.25,8.25,8.15,8.15,2266,0
2005-05-24,8.11,8.15,8.01,8.03,2369,0
2005-05-25,8.11,8.4,8.11,8.27,2163,0
2005-05-26,8.15,8.25,8.02,8.25,4120,0
2005-05-27,8.34,8.35,8.34,8.35,2781,0
2005-05-31,8.54,8.93,8.54,8.93,1957,0
2005-06-01,9.22,9.22,8.98,9.22,4326,0
2005-06-02,8.98,9.13,8.93,8.98,2781,0
2005-06-03,9.03,9.13,8.93,8.93,721,0
2005-06-06,9.17,9.17,9.17,9.17,412,0
2005-06-07,9.2,9.2,8.94,8.98,1133,0
2005-06-08,8.88,8.98,8.83,8.98,1854,0
2005-06-10,9.03,9.03,8.74,8.74,1339,0
2005-06-13,8.69,8.69,8.69,8.69,412,0
2005-06-14,8.68,8.69,8.68,8.69,1545,0
2005-06-15,8.59,8.69,8.59,8.59,1133,0
2005-06-17,8.72,8.83,8.72,8.74,2266,0
2005-06-20,8.73,8.73,8.49,8.49,3193,0
2005-06-21,8.36,8.36,7.91,7.91,10198,0
2005-06-22,7.86,8.01,7.75,7.77,2060,0
2005-06-23,7.76,7.86,7.76,7.86,5048,0
2005-06-24,7.52,7.52,7.52,7.52,6593,0
2005-06-27,7.67,7.73,7.67,7.71,927,0
2005-06-28,7.7,8.06,7.7,8.06,1133,0
2005-07-01,8.11,8.11,8.11,8.11,721,0
2005-07-05,8.74,8.74,8.45,8.47,13082,0
2005-07-06,8.47,8.49,8.47,8.49,2781,0
2005-07-08,8.74,8.93,8.74,8.93,1442,0
2005-07-12,9.03,9.03,9.03,9.03,103,0
2005-07-13,9.08,9.17,9.08,9.17,206,0
2005-07-14,9.17,9.22,9.17,9.22,1854,0
2005-07-15,9.32,9.94,9.32,9.8,7108,0
2005-07-18,9.95,10.05,9.95,10.05,412,0
2005-07-19,10.19,10.63,10.19,10.63,1236,0
2005-07-20,10.63,10.92,10.48,10.92,5357,0
2005-07-21,11.07,11.31,11.07,11.31,1339,0
2005-07-22,11.35,11.35,11.35,11.35,1751,0
2005-07-25,11.41,11.41,10.92,10.92,1442,0
2005-07-26,10.95,10.97,10.39,10.39,4120,0
2005-07-27,10.63,10.63,10.63,10.63,618,0
2005-07-28,10.48,10.78,10.48,10.68,1854,0
2005-07-29,10.48,10.48,10.48,10.48,618,0
2005-08-01,10.24,10.24,9.65,9.86,7211,0
2005-08-02,9.74,9.95,9.74,9.8,5460,0
2005-08-03,9.89,10.19,9.89,10.19,515,0
2005-08-04,9.95,10.06,9.95,10.06,1339,0
2005-08-05,10.17,10.17,10,10,824,0
2005-08-08,9.95,9.95,9.8,9.8,412,0
2005-08-09,10.05,10.05,9.91,9.95,4017,0
2005-08-10,9.71,9.71,9.61,9.66,2060,0
2005-08-11,11.89,13.3,11.84,12.23,49960,0
2005-08-12,12.3,12.3,11.65,12.04,11949,0
2005-08-15,11.94,11.94,11.65,11.92,4326,0
2005-08-16,11.67,11.67,11.46,11.46,1442,0
2005-08-17,11.65,11.65,11.47,11.47,1339,0
2005-08-18,11.55,11.7,11.55,11.65,5460,0
2005-08-19,11.77,11.92,11.77,11.92,618,0
2005-08-22,11.65,11.65,11.46,11.46,721,0
2005-08-23,11.41,11.64,11.41,11.49,3811,0
2005-08-24,11.52,11.55,11.52,11.55,206,0
2005-08-29,11.44,11.75,11.44,11.75,721,0
2005-08-30,11.6,11.6,11.6,11.6,618,0
2005-08-31,11.41,11.41,11.31,11.31,1030,0
2005-09-01,11.16,11.16,11.16,11.16,927,0
2005-09-02,11.26,11.26,11.26,11.26,103,0
2005-09-06,11.46,11.46,11.46,11.46,515,0
2005-09-09,11.36,11.36,11.34,11.34,1545,0
2005-09-12,11.17,11.6,11.17,11.6,412,0
2005-09-13,11.5,11.5,11.5,11.5,618,0
2005-09-14,11.65,11.75,11.65,11.75,927,0
2005-09-15,11.76,11.97,11.76,11.92,7726,0
2005-09-16,12.04,12.04,12.04,12.04,103,0
2005-09-19,12.05,12.15,12.04,12.14,1957,0
2005-09-20,12.07,12.07,12.02,12.07,618,0
2005-09-21,11.79,11.79,11.79,11.79,412,0
2005-09-23,11.65,11.67,11.57,11.57,1545,0
2005-09-26,11.37,11.37,11.37,11.37,206,0
2005-09-28,11.37,11.46,11.37,11.46,618,0
2005-09-29,11.37,11.45,11.36,11.44,515,0
2005-09-30,11.36,11.42,11.36,11.42,2781,0
2005-10-03,11.41,11.46,11.41,11.46,1030,0
2005-10-04,11.46,11.6,11.46,11.57,10816,0
2005-10-05,11.38,11.38,11.36,11.36,515,0
2005-10-06,11.36,11.36,11.16,11.16,5975,0
2005-10-07,10.92,10.92,10.92,10.92,103,0
2005-10-10,10.92,10.92,10.92,10.92,412,0
2005-10-11,10.78,10.78,10.78,10.78,103,0
2005-10-12,10.68,10.68,10.68,10.68,206,0
2005-10-14,10.44,10.44,10.44,10.44,103,0
2005-10-18,10.24,10.24,10,10,5666,0
2005-10-19,10.19,10.19,10.19,10.19,1030,0
2005-10-21,10,10,10,10,2369,0
2005-10-24,10,10,9.8,9.8,2781,0
2005-10-25,9.79,9.79,9.71,9.71,206,0
2005-10-26,9.8,9.8,9.8,9.8,4636,0
2005-10-27,9.61,9.71,9.61,9.71,1442,0
2005-10-28,9.7,9.7,9.7,9.7,618,0
2005-10-31,9.51,9.59,9.03,9.21,8035,0
2005-11-01,9.04,9.13,9.04,9.04,11846,0
2005-11-02,9.01,9.03,9,9,3605,0
2005-11-03,8.99,8.99,8.9,8.98,8962,0
2005-11-04,8.97,9.13,8.97,9.13,19675,0
2005-11-07,8.64,8.74,8.4,8.4,11434,0
2005-11-08,8.35,8.54,8.35,8.54,8756,0
2005-11-09,8.54,8.54,8.35,8.35,3708,0
2005-11-10,8.16,8.25,7.77,8.01,25444,0
2005-11-11,8.06,8.27,7.97,7.97,12155,0
2005-11-14,7.9,8,7.5,7.89,15600,0
2005-11-15,8,8.08,8,8.08,2400,0
2005-11-16,8.09,8.38,8.09,8.28,5700,0
2005-11-17,8.1,8.23,8,8,6000,0
2005-11-18,8,8,7.9,7.9,800,0
2005-11-21,7.76,7.95,7.5,7.9,8200,0
2005-11-23,7.88,7.88,7.88,7.88,600,0
2005-11-25,7.7,7.7,7.7,7.7,1200,0
2005-11-28,7.7,7.7,7.6,7.65,2300,0
2005-11-29,7.6,7.65,7.6,7.6,2800,0
2005-11-30,7.61,7.61,7.6,7.6,1100,0
2005-12-01,7.75,7.75,7.7,7.75,4700,0
2005-12-02,7.65,7.75,7.65,7.75,6800,0
2005-12-05,7.85,7.85,7.77,7.77,4800,0
2005-12-06,7.8,7.8,7.62,7.7,6700,0
2005-12-07,7.65,7.68,7.6,7.6,6400,0
2005-12-08,7.6,7.75,7.6,7.75,20800,0
2005-12-09,7.75,7.8,7.7,7.8,4500,0
2005-12-12,7.7,7.9,7.7,7.9,2200,0
2005-12-13,8,8.35,8,8.2,1900,0
2005-12-14,8.23,8.23,8.19,8.2,2900,0
2005-12-15,8.4,8.4,8.25,8.25,2400,0
2005-12-16,8.1,8.15,8,8.14,3500,0
2005-12-19,8.2,8.2,8.14,8.14,2300,0
2005-12-20,8.14,8.14,8.05,8.1,10900,0
2005-12-21,8.2,8.31,8.05,8.17,6400,0
2005-12-23,8.1,8.1,8.09,8.09,400,0
2005-12-27,8.2,8.2,8,8,5000,0
2005-12-28,8,8.1,8,8.1,1100,0
2005-12-29,8.05,8.15,8,8.15,5000,0
2005-12-30,8.25,8.25,8.25,8.25,600,0
2006-01-03,8.2,8.3,8.2,8.3,2400,0
2006-01-04,8.34,8.5,8.25,8.25,8800,0
2006-01-05,8.25,8.9,8.25,8.9,14500,0
2006-01-06,9,10.4,9,10.3,25100,0
2006-01-09,10.49,10.49,9.54,9.95,8300,0
2006-01-10,10.05,10.05,10.01,10.01,700,0
2006-01-11,10.1,10.23,10,10.06,11900,0
2006-01-12,9.9,10.1,9.78,9.78,5500,0
2006-01-17,9.6,9.6,9.5,9.5,1800,0
2006-01-18,9.5,9.5,9.49,9.49,400,0
2006-01-19,9.3,9.3,9.3,9.3,500,0
2006-01-20,9.25,9.25,9.05,9.05,3200,0
2006-01-23,9.25,9.25,9.09,9.2,6800,0
2006-01-24,9.25,9.25,9.1,9.2,4000,0
2006-01-25,9.24,9.24,9.15,9.15,1600,0
2006-01-26,9.25,9.25,9,9,10000,0
2006-01-27,8.9,9,8.88,8.95,10200,0
2006-01-30,9,9.1,8.9,9.1,10100,0
2006-01-31,9.2,9.2,8.9,9.1,1500,0
2006-02-01,8.9,8.99,8.7,8.75,3300,0
2006-02-02,8.8,9.08,8.8,8.9,2300,0
2006-02-06,8.95,8.98,8.95,8.98,400,0
2006-02-07,8.98,9.05,8.98,9.05,300,0
2006-02-08,9,9.3,8.9,9.3,600,0
2006-02-09,9.1,9.1,9,9.1,400,0
2006-02-10,8.9,9,8.9,9,500,0
2006-02-14,8.9,9,8.9,9,300,0
2006-02-15,9,9.05,9,9.05,700,0
2006-02-17,9,9,9,9,700,0
2006-02-21,8.9,8.9,8.9,8.9,300,0
2006-02-22,8.75,8.75,8.6,8.6,1400,0
2006-02-23,8.6,8.8,8.43,8.79,1600,0
2006-02-24,8.75,8.75,8.75,8.75,500,0
2006-02-27,8.65,8.75,8.55,8.75,1100,0
2006-02-28,8.8,8.8,8.8,8.8,400,0
2006-03-01,8.51,8.6,8.51,8.6,2700,0
2006-03-03,8.6,8.6,8.6,8.6,1200,0
2006-03-06,8.3,8.5,8.3,8.3,6200,0
2006-03-07,8.4,8.4,8.11,8.11,1100,0
2006-03-08,8.08,8.08,7.01,7.3,2500,0
2006-03-09,7.06,7.1,6.52,6.79,16900,0
2006-03-10,6.9,7.19,6.72,7.15,7800,0
2006-03-13,7.21,7.35,7,7.35,10200,0
2006-03-14,7.3,7.38,7.3,7.38,200,0
2006-03-15,7.43,7.43,7.43,7.43,200,0
2006-03-16,7.44,8.2,7.44,8.2,3800,0
2006-03-17,8.2,8.2,7.95,8,1800,0
2006-03-22,7.8,7.95,7.8,7.95,500,0
2006-03-23,8.1,8.2,8.1,8.2,500,0
2006-03-24,8,8.6,8,8.4,1800,0
2006-03-27,8.3,8.5,8,8.5,2400,0
2006-03-28,8.6,8.65,7.5,8.1,17300,0
2006-03-29,7.98,8.37,7.98,8.37,7700,0
2006-04-03,8,8,7.8,8,300,0
2006-04-04,8.15,8.18,8,8.18,1900,0
2006-04-05,8.15,8.15,8.15,8.15,400,0
2006-04-10,8.01,8.01,8,8,1000,0
2006-04-11,7.9,8,7.9,8,300,0
2006-04-12,7.99,8.05,7.99,8.05,1200,0
2006-04-13,7.98,8.05,7.9,7.9,1000,0
2006-04-17,8.05,8.2,7.9,7.9,2000,0
2006-04-18,7.9,7.99,7.9,7.99,200,0
2006-04-19,7.9,7.91,7.9,7.91,500,0
2006-04-20,7.9,7.98,7.9,7.9,1600,0
2006-04-25,7.75,8,7.75,8,800,0
2006-04-26,7.85,8.1,7.85,8.1,800,0
2006-04-27,8.1,8.1,8.1,8.1,700,0
2006-04-28,8.09,8.09,8,8.09,1600,0
2006-05-01,7.6,8.51,7.6,8.4,11300,0
2006-05-02,8.3,8.54,8.3,8.35,8100,0
2006-05-03,8.5,9.1,8.5,9.1,2500,0
2006-05-04,9.2,9.35,8.96,8.98,5500,0
2006-05-05,8.8,9.1,8.8,9.05,1700,0
2006-05-08,8.9,8.9,8.9,8.9,500,0
2006-05-10,8.7,8.9,8.5,8.9,800,0
2006-05-11,8.51,8.6,8.45,8.6,700,0
2006-05-12,8.8,8.99,8.6,8.61,6100,0
2006-05-15,8.6,8.77,8.35,8.69,6800,0
2006-05-16,8.6,8.6,8.3,8.3,700,0
2006-05-17,8.1,8.2,7.92,7.92,4500,0
2006-05-19,7.8,7.8,7.8,7.8,500,0
2006-05-22,7.82,8,7.82,8,3900,0
2006-05-23,8.1,8.35,8.1,8.27,2600,0
2006-05-24,8.2,8.21,8.2,8.21,1100,0
2006-05-25,8.21,8.21,8.2,8.2,200,0
2006-05-30,8.3,8.9,8.3,8.5,2900,0
2006-05-31,8.68,8.84,8.68,8.75,3100,0
2006-06-01,8.55,8.75,8.55,8.75,2200,0
2006-06-02,8.53,8.6,8.3,8.4,500,0
2006-06-06,8.4,8.4,8.4,8.4,800,0
2006-06-08,8.3,8.3,7.9,7.9,500,0
2006-06-09,8.19,8.19,7.8,7.88,600,0
2006-06-12,7.95,8,7.95,8,5000,0
2006-06-13,8.05,8.27,8.05,8.25,5800,0
2006-06-15,8.15,8.58,8.07,8.45,11000,0
2006-06-16,8.5,9.1,8.5,8.8,5100,0
2006-06-19,8.88,8.88,8.88,8.88,500,0
2006-06-20,8.6,8.65,8.5,8.65,1100,0
2006-06-21,8.4,8.4,7,7.5,37000,0
2006-06-22,7.3,7.68,7.3,7.55,4900,0
2006-06-23,7.6,7.75,7.6,7.69,4900,0
2006-06-26,7.5,7.65,7.41,7.65,500,0
2006-06-27,7.55,7.6,7.35,7.47,2600,0
2006-06-28,7.21,7.21,7.21,7.21,1000,0
2006-06-29,7.44,7.8,7.44,7.8,2700,0
2006-06-30,7.8,8.18,7.8,8.18,13400,0
2006-07-05,7.9,7.9,7.2,7.55,6000,0
2006-07-06,7.35,7.4,7.35,7.35,1200,0
2006-07-07,7.35,7.49,7.34,7.35,1200,0
2006-07-10,7.35,7.55,7.35,7.45,3700,0
2006-07-11,7.55,7.55,7.45,7.45,5500,0
2006-07-12,7.45,7.65,7.45,7.65,1600,0
2006-07-17,7.8,7.8,7.8,7.8,800,0
2006-07-20,7.6,7.6,7.6,7.6,400,0
2006-07-21,7.4,7.4,7.4,7.4,500,0
2006-07-24,7.6,7.65,7.42,7.65,1000,0
2006-07-25,7.5,7.5,7.5,7.5,300,0
2006-07-26,7.5,7.5,7.5,7.5,500,0
2006-07-28,7.63,7.63,7.24,7.25,4200,0
2006-07-31,7.25,7.25,7.25,7.25,100,0
2006-08-02,7.25,7.25,7.23,7.25,1200,0
2006-08-04,7.25,7.25,7.11,7.11,1300,0
2006-08-07,7.08,7.08,7.06,7.06,4000,0
2006-08-08,7.15,7.15,7.15,7.15,300,0
2006-08-11,7.25,7.25,7.11,7.19,2900,0
2006-08-14,7.3,7.3,7.11,7.11,2900,0
2006-08-15,7.16,7.6,7.16,7.6,1500,0
2006-08-16,7.63,7.98,7.6,7.61,5500,0
2006-08-17,7.69,7.75,7.45,7.75,500,0
2006-08-18,7.85,7.85,7.85,7.85,100,0
2006-08-22,7.61,8,7.61,8,700,0
2006-08-25,7.8,7.8,7.78,7.78,200,0
2006-08-30,7.6,7.75,7.48,7.75,1700,0
2006-08-31,7.67,7.85,7.67,7.85,700,0
2006-09-01,7.85,8.06,7.85,8.06,700,0
2006-09-05,8.07,8.25,8.07,8.25,700,0
2006-09-06,8,8,7.3,7.65,9900,0
2006-09-12,7.75,7.9,7.75,7.9,900,0
2006-09-14,7.8,7.8,7.7,7.7,500,0
2006-09-20,7.56,7.6,7.56,7.6,200,0
2006-09-22,7.5,7.5,7.5,7.5,300,0
2006-09-25,7.4,7.5,7.4,7.5,300,0
2006-09-26,7.55,7.55,7.55,7.55,100,0
2006-10-02,7.59,7.6,7.59,7.6,800,0
2006-10-03,7.4,7.4,7.4,7.4,300,0
2006-10-04,7.55,7.55,7.55,7.55,300,0
2006-10-06,7.6,7.6,7.6,7.6,100,0
2006-10-09,7.65,7.7,7.65,7.7,1100,0
2006-10-10,7.8,7.9,7.7,7.9,800,0
2006-10-11,7.61,7.61,7.61,7.61,400,0
2006-10-16,7.5,7.5,7.5,7.5,500,0
2006-10-18,7.4,7.4,7.3,7.36,1200,0
2006-10-24,7.4,7.4,7.25,7.25,700,0
2006-10-25,7.37,7.5,7.37,7.5,1400,0
2006-10-26,7.5,7.9,7.5,7.9,4400,0
2006-10-30,7.8,7.98,7.6,7.98,5600,0
2006-11-01,8.6,8.6,7.82,8.1,1200,0
2006-11-02,8.04,8.1,7.91,8.1,900,0
2006-11-03,8.3,8.3,8,8,500,0
2006-11-06,7.95,8,7.95,8,600,0
2006-11-07,8.08,8.08,7.9,7.9,1000,0
2006-11-08,8.1,8.45,8.1,8.45,3500,0
2006-11-09,8.6,8.66,8.6,8.6,4200,0
2006-11-10,8.7,8.78,8.65,8.73,1700,0
2006-11-13,8.75,8.9,8.55,8.55,4500,0
2006-11-14,8.5,8.5,8.17,8.21,4100,0
2006-11-17,8.21,8.3,8.16,8.18,1900,0
2006-11-20,8,8.2,8,8.07,2100,0
2006-11-27,7.91,7.98,7.91,7.98,1700,0
2006-11-29,7.7,7.8,7.6,7.67,2200,0
2006-11-30,7.67,7.67,7.45,7.5,900,0
2006-12-01,7.5,7.5,7.42,7.46,1600,0
2006-12-04,7.49,7.5,7.25,7.38,4000,0
2006-12-05,7.26,7.3,7.26,7.27,2100,0
2006-12-06,7.26,7.35,7.2,7.32,11700,0
2006-12-07,7.29,7.48,7.29,7.4,2000,0
2006-12-08,7.25,7.48,7.25,7.48,6700,0
2006-12-11,7.26,7.38,7.19,7.38,1900,0
2006-12-12,7.38,7.65,7.38,7.65,1400,0
2006-12-13,7.4,7.6,7.4,7.5,1300,0
2006-12-14,7.36,7.48,7.35,7.48,700,0
2006-12-15,7.32,7.38,7.31,7.31,1200,0
2006-12-18,7.29,7.38,7.25,7.25,1400,0
2006-12-19,7.16,7.46,7.16,7.17,2600,0
2006-12-20,7.24,7.48,7.2,7.2,2200,0
2006-12-21,7.19,7.35,7.18,7.19,5500,0
2006-12-26,7.2,7.35,7.16,7.16,1200,0
2006-12-27,7.23,7.3,7.1,7.14,5900,0
2006-12-28,7.14,7.15,7,7,1600,0
2006-12-29,7.15,7.24,6.97,7,7900,0
2007-01-03,7,7.2,7,7.2,1900,0
2007-01-04,7.2,7.28,7.1,7.28,900,0
2007-01-05,7.22,7.27,7.2,7.27,300,0
2007-01-08,7.4,7.45,7.4,7.44,500,0
2007-01-09,7.44,7.45,7.44,7.45,1600,0
2007-01-10,7.45,7.64,7.44,7.64,3500,0
2007-01-11,7.75,7.75,7.75,7.75,300,0
2007-01-17,7.75,7.84,7.75,7.84,400,0
2007-01-18,7.6,7.61,7.6,7.61,200,0
2007-01-19,7.61,7.66,7.61,7.65,3100,0
2007-01-22,7.65,7.65,7.65,7.65,1900,0
2007-01-23,7.65,7.65,7.29,7.5,3000,0
2007-01-24,7.64,7.75,7.64,7.75,500,0
2007-01-25,7.85,7.85,7.85,7.85,3400,0
2007-01-26,7.75,8,7.75,8,5600,0
2007-01-29,7.86,7.86,7.85,7.85,700,0
2007-01-30,7.8,7.8,7.8,7.8,1700,0
2007-01-31,7.7,7.7,7.35,7.35,4400,0
2007-02-01,7.5,7.65,7.4,7.65,2200,0
2007-02-05,7.7,7.75,7.7,7.75,2400,0
2007-02-06,7.75,8,7.75,7.85,3200,0
2007-02-07,7.71,7.94,7.7,7.94,1100,0
2007-02-08,7.56,7.59,7.5,7.55,1000,0
2007-02-09,7.5,7.5,7.1,7.21,8900,0
2007-02-12,7.25,7.4,7.25,7.4,2200,0
2007-02-15,7.31,7.4,7.26,7.3,3000,0
2007-02-16,7.25,7.39,7.21,7.39,800,0
2007-02-20,7.35,7.4,7.35,7.4,1900,0
2007-02-21,7.55,7.55,7.4,7.55,1500,0
2007-02-22,7.6,7.85,7.6,7.85,3200,0
2007-02-23,7.95,7.95,7.75,7.75,1000,0
2007-02-26,7.65,7.65,7.65,7.65,1100,0
2007-02-28,7.74,7.74,7.4,7.59,800,0
2007-03-01,7.4,7.4,7.4,7.4,100,0
2007-03-02,7.4,7.4,7.4,7.4,200,0
2007-03-05,7.4,7.4,7.4,7.4,500,0
2007-03-08,7.5,7.5,7.5,7.5,200,0
2007-03-13,7.55,7.55,7.55,7.55,200,0
2007-03-14,7.65,7.65,7.65,7.65,200,0
2007-03-15,7.59,7.59,7.5,7.5,1000,0
2007-03-19,7.5,7.5,7.5,7.5,100,0
2007-03-20,7.5,7.72,7.48,7.72,1900,0
2007-03-21,7.75,9.8,7.55,9.5,29000,0
2007-03-22,9.9,9.99,8.5,9,41100,0
2007-03-23,8.8,8.8,8.51,8.75,14600,0
2007-03-26,8.75,9.3,8.52,9.3,14900,0
2007-03-27,9.2,9.25,8.9,9,16900,0
2007-03-28,9,9.55,9,9.5,6900,0
2007-03-29,9.69,9.9,9.5,9.89,10600,0
2007-03-30,10,10.5,10,10.32,7900,0
2007-04-02,10.31,10.31,10.18,10.18,700,0
2007-04-03,10.16,10.21,10.16,10.21,1000,0
2007-04-04,10,10,9.15,9.4,25000,0
2007-04-05,9.49,10.15,9.49,9.75,7000,0
2007-04-09,9.9,10.22,9.8,10.22,3300,0
2007-04-10,10.25,10.85,10.25,10.76,10300,0
2007-04-11,10.79,11.55,10.79,11.45,13500,0
2007-04-12,11.48,12.19,11.48,12.02,20700,0
2007-04-13,11.99,12.18,11.99,12.05,42400,0
2007-04-16,12.23,13.15,11.85,12.7,19800,0
2007-04-17,12.7,12.9,12.7,12.9,7200,0
2007-04-18,12.7,13.06,12.55,13.05,4300,0
2007-04-19,12.97,13.39,12.97,13.28,2900,0
2007-04-20,13.2,13.55,13.2,13.46,4400,0
2007-04-23,13.51,13.65,13.36,13.36,3400,0
2007-04-24,13.36,13.36,12.75,13.04,6900,0
2007-04-26,12.99,13.04,12.8,12.89,7400,0
2007-04-27,12.8,13.3,12.8,13,5800,0
2007-04-30,12.99,13.25,12.85,13.25,9400,0
2007-05-01,13,13.2,13,13.2,1600,0
2007-05-02,13.2,13.3,13.1,13.15,4000,0
2007-05-03,13.15,13.2,12.75,13.2,8900,0
2007-05-04,13,13.05,12.95,13,14700,0
2007-05-07,12.95,13.04,12.91,13,11700,0
2007-05-08,12.94,13.09,12.9,13.09,15100,0
2007-05-09,13.05,13.45,13.05,13.35,8400,0
2007-05-10,13.15,13.45,13.1,13.1,4800,0
2007-05-11,13.2,13.35,12.9,13.17,3400,0
2007-05-14,13,13.04,12.75,13,17600,0
2007-05-15,13.15,13.15,12.91,12.96,30200,0
2007-05-16,12.95,13.05,12.8,12.8,5000,0
2007-05-17,12.79,12.84,12.75,12.8,9900,0
2007-05-18,12.75,12.95,12.75,12.8,800,0
2007-05-21,12.75,12.94,12.55,12.69,6600,0
2007-05-22,12.75,12.8,12.56,12.8,3500,0
2007-05-23,12.95,12.95,12.7,12.8,11300,0
2007-05-24,12.8,13,12.6,12.6,3100,0
2007-05-25,12.75,13.8,12.75,13.65,7000,0
2007-05-29,13.75,14.05,13.6,13.9,10400,0
2007-05-30,13.8,13.9,13.8,13.89,1800,0
2007-05-31,13.9,13.9,13.8,13.89,4600,0
2007-06-01,13.92,13.92,13.91,13.92,3100,0
2007-06-04,13.93,15.3,13.92,15.06,8000,0
2007-06-05,15.29,15.29,14.95,15,4900,0
2007-06-06,15.1,15.1,15.01,15.1,700,0
2007-06-07,15.09,15.09,14.5,14.5,2100,0
2007-06-08,14.51,14.8,14.5,14.7,900,0
2007-06-11,15,15.3,15,15.2,3700,0
2007-06-12,15.2,15.2,15.05,15.05,1500,0
2007-06-13,15.01,15.01,14.9,14.9,4000,0
2007-06-14,14.8,14.8,7.01,13.95,5600,0
2007-06-15,13.75,13.75,13.3,13.3,4600,0
2007-06-18,13.1,13.2,13,13.2,3300,0
2007-06-20,12.9,12.9,12.9,12.9,400,0
2007-06-21,12.8,12.8,12.75,12.79,1100,0
2007-06-22,12.75,12.75,12.75,12.75,1800,0
2007-06-25,12.9,12.9,12.75,12.77,1600,0
2007-06-26,12.75,12.79,12.75,12.75,5300,0
2007-06-28,12.9,12.9,12.9,12.9,100,0
2007-06-29,12.9,12.9,12.8,12.8,200,0
2007-07-02,12.75,12.78,12.75,12.75,3900,0
2007-07-05,12.75,12.75,12.75,12.75,500,0
2007-07-06,12.65,12.8,12.65,12.72,500,0
2007-07-09,12.75,12.9,12.75,12.9,400,0
2007-07-10,13,13,13,13,600,0
2007-07-16,12.8,12.95,12.75,12.75,3200,0
2007-07-17,12.75,12.75,12.75,12.75,300,0
2007-07-20,12.75,12.75,12.75,12.75,1900,0
2007-07-23,12.72,12.72,12.7,12.7,2200,0
2007-07-24,12.65,12.65,12.64,12.65,11500,0
2007-07-25,12.55,12.55,12.2,12.5,900,0
2007-07-26,12.4,12.46,12.38,12.38,400,0
2007-07-30,12.38,12.44,12.38,12.44,200,0
2007-07-31,12.55,12.6,12.5,12.5,500,0
2007-08-02,12.4,12.4,12.4,12.4,500,0
2007-08-06,12.4,12.4,12.38,12.38,800,0
2007-08-07,12.4,12.4,12.4,12.4,100,0
2007-08-08,12.3,12.3,12.3,12.3,200,0
2007-08-09,12.2,12.2,12.1,12.1,300,0
2007-08-14,12.29,12.29,12,12,1100,0
2007-08-15,11.65,11.7,11.5,11.7,3200,0
2007-08-17,11.52,11.52,11.52,11.52,200,0
2007-08-20,11.5,11.5,11.43,11.43,1300,0
2007-08-21,11.3,11.45,10.65,10.85,2200,0
2007-08-22,10.84,10.85,10.84,10.85,600,0
2007-08-23,10.75,10.75,10.75,10.75,100,0
2007-08-27,10.9,11.2,10.25,11.2,4600,0
2007-08-28,11.35,11.7,11.35,11.65,1100,0
2007-08-30,11.8,11.8,11.8,11.8,200,0
2007-09-04,11.65,11.65,11.65,11.65,300,0
2007-09-05,11.8,11.8,11.8,11.8,100,0
2007-09-06,11.75,11.75,11.75,11.75,100,0
2007-09-07,11.5,11.5,11.1,11.25,1400,0
2007-09-10,11,11.3,11,11.3,700,0
2007-09-11,11.4,11.4,11.4,11.4,300,0
2007-09-13,11.25,11.25,10.65,10.65,1000,0
2007-09-14,10.55,10.65,10.55,10.65,300,0
2007-09-17,10.5,10.5,10.5,10.5,200,0
2007-09-18,10.4,10.6,10.4,10.6,200,0
2007-09-20,10.48,10.48,10.48,10.48,200,0
2007-09-21,10.33,10.75,9.97,10.75,2900,0
2007-09-24,10.6,10.6,9.9,10.25,7300,0
2007-09-25,10.25,10.26,10.25,10.26,2300,0
2007-09-27,10.2,10.2,9.95,10.2,2400,0
2007-10-01,10.6,10.9,10.6,10.9,3500,0
2007-10-08,10.75,10.75,10.45,10.5,1900,0
2007-10-09,10.35,10.5,10.2,10.5,600,0
2007-10-10,10.65,10.65,10.5,10.5,1000,0
2007-10-12,10.35,10.35,10.35,10.35,1300,0
2007-10-15,10.25,10.5,10.25,10.5,200,0
2007-10-17,10.3,10.3,10.3,10.3,200,0
2007-10-22,10.2,10.2,10.2,10.2,200,0
2007-10-23,10.1,10.1,10.1,10.1,100,0
2007-10-26,10.2,10.2,10.2,10.2,500,0
2007-10-29,10,10,10,10,1100,0
2007-10-31,10.15,10.2,10,10.15,700,0
2007-11-02,10.05,10.15,6.76,9.2,9500,0
2007-11-05,9.11,9.11,9.1,9.1,400,0
2007-11-06,8.95,9.08,8.7,9.08,4000,0
2007-11-07,8.9,9.65,8.9,9.15,3400,0
2007-11-08,9.1,9.15,9,9.15,1400,0
2007-11-09,9,9.25,9,9.25,800,0
2007-11-14,9.15,9.15,9.01,9.01,500,0
2007-11-15,8.9,8.9,7.95,7.95,1900,0
2007-11-16,7.81,7.95,7.35,7.35,3700,0
2007-11-19,7.4,7.4,7.4,7.4,200,0
2007-11-20,7.5,7.5,5.57,5.71,4000,0
2007-11-21,6.22,6.66,6.22,6.53,2300,0
2007-11-23,6.4,6.65,6.4,6.5,700,0
2007-11-27,6.6,6.6,6.6,6.6,1200,0
2007-11-28,6.6,7,6.6,7,1800,0
2007-11-30,6.9,7,6.9,7,800,0
2007-12-03,6.8,6.95,6.8,6.95,300,0
2007-12-06,6.8,6.8,6.78,6.78,500,0
2007-12-07,6.7,6.7,6.7,6.7,100,0
2007-12-10,6.55,6.7,6.55,6.7,3200,0
2007-12-11,6.65,7,6.65,6.8,12500,0
2007-12-12,6.71,6.71,6.6,6.6,4000,0
2007-12-14,6.56,6.58,6.16,6.16,2100,0
2007-12-20,6.35,6.75,6.35,6.75,3000,0
2007-12-21,6.9,7.05,6.9,7.05,300,0
2007-12-24,7.2,7.35,7.2,7.3,1400,0
2007-12-26,7.45,7.45,7.45,7.45,300,0
2007-12-27,7.3,7.3,6.9,6.9,1800,0
2007-12-28,6.8,6.8,6.5,6.5,1500,0
2007-12-31,6.4,6.8,6.4,6.8,1400,0
2008-01-03,6.8,6.8,6.48,6.5,8900,0
2008-01-04,6.35,6.35,6.25,6.25,1868,0
2008-01-07,6.5,6.8,6.5,6.65,800,0
2008-01-08,6.55,6.7,6.55,6.7,200,0
2008-01-09,6.55,6.55,6.2,6.2,800,0
2008-01-10,6.35,6.5,6.35,6.5,1300,0
2008-01-14,6.5,6.5,6.5,6.5,500,0
2008-01-15,6.25,7.3,6.25,7.3,3300,0
2008-01-17,7.11,7.9,7.11,7.8,4700,0
2008-01-18,8,8.05,8,8.05,2000,0
2008-01-22,7.85,8,7.7,8,600,0
2008-01-24,7.85,8.05,7.1,8.05,3000,0
2008-01-30,7.9,8.05,7.9,8.05,200,0
2008-01-31,8.15,8.15,7.85,8,700,0
2008-02-01,8,8.55,8,8.55,4200,0
2008-02-05,8.51,8.55,8.3,8.55,1100,0
2008-02-06,8.65,8.74,8.5,8.74,400,0
2008-02-08,8.8,8.8,8.8,8.8,100,0
2008-02-11,8.65,8.75,8.65,8.7,300,0
2008-02-12,8.74,8.75,8.74,8.75,500,0
2008-02-13,8.72,8.75,8.72,8.75,200,0
2008-02-14,8.83,8.96,8.83,8.96,700,0
2008-02-15,8.85,8.85,8.85,8.85,100,0
2008-02-19,9.1,9.1,9.04,9.04,600,0
2008-02-20,9.14,9.15,9.14,9.15,500,0
2008-02-21,9,9.13,9,9.13,800,0
2008-02-22,9.25,13.9,9.25,9.6,3800,0
2008-02-25,9.61,10.35,9.61,10.35,2500,0
2008-02-26,10.3,10.3,10.3,10.3,500,0
2008-02-27,10.25,10.25,10.1,10.1,600,0
2008-02-28,10.22,10.25,10.22,10.25,800,0
2008-02-29,9.95,10.25,9.8,10.25,800,0
2008-03-03,10.21,10.25,10.05,10.25,5800,0
2008-03-04,10,10,10,10,500,0
2008-03-05,10,10,9.6,9.7,3300,0
2008-03-06,9.55,9.56,8.12,8.25,6700,0
2008-03-07,8.4,8.65,8.4,8.64,1200,0
2008-03-12,8.5,8.75,8.5,8.75,400,0
2008-03-17,8.6,8.75,8.6,8.75,500,0
2008-03-19,8.6,8.6,7.7,7.85,2300,0
2008-03-20,7.7,7.7,7.55,7.7,500,0
2008-03-25,7.55,7.55,7.25,7.55,800,0
2008-03-27,7.7,8.66,7.7,8.5,2700,0
2008-04-03,8.45,8.5,8.45,8.5,200,0
2008-04-04,8.35,8.5,8.35,8.5,300,0
2008-04-07,8.5,8.5,8.25,8.25,500,0
2008-04-11,8.2,8.2,8.2,8.2,200,0
2008-04-16,8.24,8.24,8,8,300,0
2008-04-22,8,8,8,8,552,0
2008-04-24,7.85,7.85,6.5,6.94,3800,0
2008-04-28,6.74,7.55,6.74,7.55,5432,0
2008-05-07,7.4,7.4,7.4,7.4,200,0
2008-05-19,7.25,7.25,6.5,7.1,2400,0
2008-05-20,6.95,6.95,6.95,6.95,100,0
2008-05-23,6.96,6.96,6.8,6.84,1400,0
2008-05-28,6.87,6.9,6.87,6.9,1000,0
2008-05-30,7.01,7.4,7,7.4,1934,0
2008-06-04,7.4,7.4,7.4,7.4,551,0
2008-06-05,7.39,7.79,6.85,6.85,7124,0
2008-06-06,6.7,6.7,6.7,6.7,100,0
2008-06-09,6.74,8.1,6.74,8.1,2500,0
2008-06-10,8.18,8.18,8.1,8.18,600,0
2008-06-11,8.03,8.2,7.84,8.2,1500,0
2008-06-12,8.2,8.25,8.2,8.25,1300,0
2008-06-13,8.35,8.35,8.35,8.35,100,0
2008-06-18,8.6,8.75,8.6,8.75,200,0
2008-06-19,8.4,8.4,8.4,8.4,100,0
2008-06-25,8.4,8.4,8.4,8.4,600,0
2008-06-30,8.43,8.43,8.43,8.43,100,0
2008-07-01,8.4,8.4,8.2,8.2,600,0
2008-07-02,8.03,8.03,8.03,8.03,200,0
2008-07-03,8,8,7.39,7.39,1000,0
2008-07-07,7.19,7.19,7.19,7.19,100,0
2008-07-08,7.05,7.05,7.05,7.05,200,0
2008-07-09,6.8,6.8,6.8,6.8,200,0
2008-07-10,6.6,6.6,6.6,6.6,100,0
2008-07-11,6.6,6.6,6.6,6.6,100,0
2008-07-14,6.9,7.9,6.64,6.7,28450,0
2008-07-15,6.5,6.6,5.4,6,4400,0
2008-07-16,5.89,5.89,5.89,5.89,300,0
2008-07-17,5.85,6.85,5.85,6.85,1900,0
2008-07-18,6.9,7.5,6.77,7.5,800,0
2008-07-22,7.6,7.6,7.6,7.6,100,0
2008-07-23,7.7,7.7,7.6,7.7,300,0
2008-07-28,7.5,7.5,7.28,7.3,400,0
2008-07-29,7.3,7.3,6.3,6.75,1200,0
2008-07-30,6.55,6.55,6.55,6.55,100,0
2008-07-31,6.35,6.35,6.35,6.35,300,0
2008-08-08,6.5,6.5,6.5,6.5,397,0
2008-08-14,6.5,6.54,6.5,6.54,800,0
2008-09-05,6.2,6.2,6.03,6.03,300,0
2008-09-08,6.3,6.3,6.3,6.3,287,0
2008-09-09,6.31,6.31,6.3,6.3,600,0
2008-09-10,6.1,6.1,6.1,6.1,300,0
2008-09-16,6.05,6.05,5.75,5.75,500,0
2008-09-17,5.94,5.94,5.94,5.94,100,0
2008-09-19,5.75,5.75,5.5,5.5,400,0
2008-09-22,5.5,5.5,5.5,5.5,200,0
2008-09-23,5.2,5.2,5.2,5.2,1000,0
2008-09-24,5.4,5.4,5.4,5.4,1800,0
2008-09-25,5.2,5.2,5.2,5.2,200,0
2008-09-26,5.26,5.26,5.25,5.25,1100,0
2008-09-30,5,5,5,5,200,0
2008-10-06,5.1,5.1,5,5,1100,0
2008-10-07,5,5,5,5,600,0
2008-10-10,4.8,5,4.8,5,300,0
2008-10-21,4.82,4.82,4.82,4.82,100,0
2008-10-27,4.74,4.8,4.22,4.22,2800,0
2008-10-28,4.3,4.4,4.3,4.32,900,0
2008-10-29,4.5,4.88,4.5,4.87,1300,0
2008-10-30,4.55,4.75,4.25,4.25,1000,0
2008-10-31,4.5,4.5,4.5,4.5,100,0
2008-11-03,4.3,4.3,4.3,4.3,200,0
2008-11-04,4.1,4.14,4.09,4.09,1200,0
2008-11-05,3.9,3.95,3.7,3.92,1705,0
2008-11-06,3.7,3.84,3.4,3.4,600,0
2008-11-07,3.2,3.2,2.33,2.6,3200,0
2008-11-10,2.75,2.9,2.65,2.85,4800,0
2008-11-11,2.8,2.89,2.8,2.89,2390,0
2008-11-12,2.8,2.8,2.8,2.8,1000,0
2008-11-17,2.75,2.75,2.65,2.65,4600,0
2008-11-18,2.65,2.65,2.35,2.43,1300,0
2008-11-21,2.35,2.35,2.35,2.35,200,0
2008-11-28,2.15,2.15,1.2,1.54,2600,0
2008-12-01,1.7,1.7,1.6,1.7,3197,0
2008-12-02,1.6,1.6,1.6,1.6,496,0
2008-12-05,1.77,1.8,1.77,1.8,1100,0
2008-12-08,1.85,2.15,1.85,2.15,2247,0
2008-12-10,2.08,2.08,2.05,2.05,367,0
2008-12-11,1.95,1.95,1.86,1.86,400,0
2008-12-12,1.86,1.86,1.86,1.86,2200,0
2008-12-15,1.8,1.8,1.6,1.6,800,0
2008-12-16,1.76,1.79,1.75,1.79,500,0
2008-12-17,1.68,1.8,1.68,1.8,800,0
2008-12-18,1.66,1.66,1.65,1.65,500,0
2008-12-19,1.78,1.8,1.78,1.8,1017,0
2008-12-22,1.8,1.8,1.6,1.6,200,0
2008-12-26,1.52,1.54,1,1.53,3001,0
2008-12-29,1.44,1.44,1.25,1.4,7767,0
2008-12-30,1.32,1.9,1.32,1.9,5964,0
2008-12-31,1.98,1.98,1.77,1.95,2500,0
2009-01-02,1.9,2.28,1.9,2.08,4130,0
2009-01-06,2,2,1.85,1.85,800,0
2009-01-08,1.82,1.82,1.67,1.67,500,0
2009-01-12,1.71,1.71,1.71,1.71,4200,0
2009-01-14,1.71,1.71,1.52,1.52,1050,0
2009-01-20,1.5,1.5,1.5,1.5,100,0
2009-01-22,1.5,1.5,1.5,1.5,783,0
2009-01-27,1.55,1.55,1.55,1.55,900,0
2009-01-28,1.5,1.5,1.5,1.5,100,0
2009-02-06,1.52,1.52,1.52,1.52,200,0
2009-02-10,1.55,1.55,1.55,1.55,204,0
2009-02-13,1.55,1.55,1.55,1.55,166,0
2009-02-17,1.55,1.55,1.55,1.55,200,0
2009-02-18,1.6,1.6,1.6,1.6,200,0
2009-02-20,1.65,1.68,1.65,1.68,400,0
2009-02-23,1.8,1.87,1.8,1.83,1100,0
2009-02-25,1.77,1.77,1.77,1.77,100,0
2009-02-27,1.83,1.85,1.83,1.85,400,0
2009-03-03,1.8,1.8,1.8,1.8,200,0
2009-03-05,1.77,1.77,1.77,1.77,100,0
2009-03-09,1.77,1.8,1.77,1.8,200,0
2009-03-11,1.62,1.72,1.57,1.57,2604,0
2009-03-12,1.49,1.49,1.18,1.29,6730,0
2009-03-13,1.4,1.58,1.31,1.58,3652,0
2009-03-16,1.53,1.61,1.53,1.61,300,0
2009-03-17,1.53,1.69,1.53,1.69,500,0
2009-03-18,1.61,1.61,1.49,1.49,500,0
2009-03-19,1.48,1.61,1.48,1.61,500,0
2009-03-20,1.5,1.5,1.5,1.5,100,0
2009-03-23,1.58,1.58,1.5,1.5,500,0
2009-03-24,1.58,1.58,1.58,1.58,200,0
2009-03-25,1.65,1.65,1.65,1.65,167,0
2009-03-26,1.66,1.74,1.66,1.74,1225,0
2009-03-27,1.75,1.75,1.75,1.75,100,0
2009-03-30,1.75,1.75,1.75,1.75,2100,0
2009-03-31,1.82,1.82,1.81,1.82,400,0
2009-04-01,1.83,1.83,1.83,1.83,100,0
2009-04-02,1.85,1.85,1.85,1.85,100,0
2009-04-03,1.85,2.18,1.85,2.18,600,0
2009-04-06,2.06,2.06,2.06,2.06,100,0
2009-04-13,1.98,1.98,1.98,1.98,200,0
2009-04-14,1.74,2.1,1.7,1.98,5200,0
2009-04-17,2.18,2.88,2.1,2.88,18610,0
2009-04-20,3.12,4.5,2.98,3.75,18785,0
2009-04-21,3.85,4.12,3.7,3.93,7100,0
2009-04-22,4.1,4.29,3.7,4,8500,0
2009-04-23,3.43,3.77,2.82,3.62,6500,0
2009-04-24,3.44,3.55,3.13,3.55,3332,0
2009-04-27,3.73,4.28,3.6,3.6,2400,0
2009-04-28,3.31,4.02,3.31,3.83,3800,0
2009-05-04,3.5,3.68,3.4,3.4,3079,0
2009-05-05,3.37,3.51,3.33,3.35,2100,0
2009-05-07,3.4,4.3,3.15,3.59,7900,0
2009-05-08,3.48,3.59,3.44,3.59,547,0
2009-05-11,3.6,3.6,3.59,3.59,900,0
2009-05-12,3.4,3.74,3.09,3.11,2816,0
2009-05-13,3.3,3.3,3.1,3.14,1000,0
2009-05-14,3.25,3.8,3.25,3.7,2000,0
2009-05-18,3.67,3.67,3.67,3.67,2000,0
2009-05-20,3.18,3.5,3.18,3.33,800,0
2009-05-21,3.16,3.28,3.1,3.28,1000,0
2009-06-01,3.28,3.28,3.28,3.28,500,0
2009-06-02,3.28,3.28,3.28,3.28,1084,0
2009-06-04,3.44,3.64,3.37,3.37,500,0
2009-06-08,3.4,3.4,3.4,3.4,2900,0
2009-06-09,3.25,3.25,3.05,3.05,500,0
2009-06-10,3,3.28,3,3.28,2000,0
2009-06-12,3.3,3.45,3.16,3.28,2575,0
2009-06-17,3.2,3.2,3.2,3.2,200,0
2009-06-18,3.2,3.32,3.2,3.32,2935,0
2009-06-19,3.35,3.4,3.35,3.39,2400,0
2009-06-22,3.41,3.41,3.25,3.25,1100,0
2009-06-25,3.4,3.5,2.95,3.5,5200,0
2009-06-26,3.5,3.5,3.2,3.21,1100,0
2009-06-30,3.45,3.5,3.21,3.5,2200,0
2009-07-01,3.79,3.79,3.49,3.49,2400,0
2009-07-06,3.53,3.53,3.53,3.53,100,0
2009-07-07,3.53,3.54,3.53,3.53,2500,0
2009-07-14,3.37,3.37,3.21,3.21,200,0
2009-07-16,3.2,3.2,3.2,3.2,2100,0
2009-07-21,3.35,3.35,3.35,3.35,5200,0
2009-07-23,3.35,3.35,3.35,3.35,5000,0
2009-07-24,3.04,3.35,3.04,3.32,3000,0
2009-07-28,3.2,3.2,2.98,3,1700,0
2009-07-29,2.89,2.89,2.59,2.86,1000,0
2009-07-30,2.89,2.89,2.89,2.89,100,0
2009-08-04,3.05,3.05,3.05,3.05,100,0
2009-08-10,2.92,2.92,2.92,2.92,311,0
2009-08-12,2.95,2.95,2.65,2.65,1500,0
2009-08-18,2.7,2.82,2.7,2.75,4700,0
2009-08-20,2.76,2.76,2.75,2.76,900,0
2009-08-21,2.75,2.75,2.75,2.75,400,0
2009-08-25,2.75,2.75,2.75,2.75,300,0
2009-08-27,2.87,3.6,2.87,3.5,15350,0
2009-08-28,3.25,3.79,3.25,3.6,6500,0
2009-09-01,3.61,3.61,3.61,3.61,250,0
2009-09-02,3.84,3.97,3.84,3.95,3300,0
2009-09-03,3.82,3.82,3.69,3.69,200,0
2009-09-04,3.69,3.69,3.61,3.61,2100,0
2009-09-08,3.48,3.48,3.1,3.2,5600,0
2009-09-09,3.33,3.33,3.2,3.33,6650,0
2009-09-10,3.4,3.4,3.4,3.4,1200,0
2009-09-11,3.85,3.85,3.46,3.46,1300,0
2009-09-14,3.2,3.2,3.2,3.2,1000,0
2009-09-16,3.48,3.48,3.27,3.27,1050,0
2009-09-17,3.15,3.15,3.05,3.05,1275,0
2009-09-18,3.02,3.02,2.8,2.8,2305,0
2009-09-23,2.8,3,2.8,3,2000,0
2009-09-25,2.91,2.91,2.91,2.91,100,0
2009-09-29,2.92,3.3,2.92,3.3,600,0
2009-09-30,3.43,3.86,3.39,3.39,2000,0
2009-10-01,3.35,3.35,3.35,3.35,400,0
2009-10-05,3.35,3.49,2.9,3.41,6668,0
2009-10-06,3.46,3.6,2.9,3.2,5200,0
2009-10-07,3.35,3.38,3.35,3.38,970,0
2009-10-14,3.2,3.2,3.2,3.2,200,0
2009-10-19,3.06,3.06,3,3,700,0
2009-10-22,2.9,2.9,2.9,2.9,100,0
2009-10-29,2.91,3.01,2.91,3.01,800,0
2009-10-30,2.9,2.9,2.86,2.86,700,0
2009-11-02,2.72,2.72,2.72,2.72,200,0
2009-11-04,2.76,2.78,2.75,2.75,2300,0
2009-11-09,2.62,2.73,2.31,2.64,2033,0
2009-11-10,2.78,2.89,2.78,2.89,200,0
2009-11-11,3.2,3.2,2.92,2.92,2000,0
2009-11-12,2.82,2.83,2.82,2.83,300,0
2009-11-16,2.95,2.95,2.9,2.9,986,0
2009-11-18,2.95,2.95,2.61,2.63,700,0
2009-11-24,2.74,2.9,2.74,2.9,700,0
2009-12-03,3,3,3,3,440,0
2009-12-07,2.98,3.15,2.98,3.15,400,0
2009-12-08,3.2,3.3,3.2,3.3,500,0
2009-12-09,3.29,3.45,3.29,3.45,1400,0
2009-12-10,3.3,3.3,3.3,3.3,200,0
2009-12-11,3.45,3.62,2.83,3,4270,0
2009-12-14,2.86,2.86,2.65,2.8,1500,0
2009-12-15,2.8,3.34,2.8,3.16,2266,0
2009-12-16,2.82,3.1,2.82,2.94,810,0
2009-12-17,3.25,3.25,2.87,3.2,2276,0
2009-12-18,3.21,3.25,3.21,3.25,600,0
2009-12-21,3.24,3.24,3.24,3.24,200,0
2009-12-28,3.35,3.65,3.35,3.65,6200,0
2009-12-29,3.7,3.7,3.3,3.31,7400,0
2009-12-30,3.19,3.19,3.16,3.19,2667,0
2009-12-31,3.2,3.75,3.05,3.29,3962,0
2010-01-04,3.5,3.69,3.39,3.5,1400,0
2010-01-05,3.65,3.75,3.62,3.75,1900,0
2010-01-06,3.69,3.7,3.61,3.69,11600,0
2010-01-07,3.69,3.7,3.6,3.7,3940,0
2010-01-08,3.68,3.7,3.63,3.7,5100,0
2010-01-11,3.7,3.7,3.7,3.7,1300,0
2010-01-12,3.7,3.8,3.68,3.8,22062,0
2010-01-13,3.8,3.86,3.8,3.85,6840,0
2010-01-14,3.75,3.85,3.75,3.85,2100,0
2010-01-15,3.85,3.85,3.8,3.85,3185,0
2010-01-19,3.85,3.85,3.79,3.8,2050,0
2010-01-20,4,4,3.85,4,5260,0
2010-01-21,4,4,3.99,4,9000,0
2010-01-22,3.94,4,3.94,4,2900,0
2010-01-25,3.99,4,3.99,4,1200,0
2010-01-26,4,4,3.65,3.65,15299,0
2010-01-27,3.75,4,3.65,4,9200,0
2010-01-28,3.98,4.05,3.98,4.05,600,0
2010-01-29,3.95,4,3.95,4,1103,0
2010-02-01,4.05,4.05,4.05,4.05,500,0
2010-02-02,4.03,4.05,4.01,4.01,1100,0
2010-02-04,4.4,4.4,4,4.05,3097,0
2010-02-09,4.05,4.05,4.04,4.05,3400,0
2010-02-10,4.05,4.56,4.05,4.3,25390,0
2010-02-11,4.3,4.3,4.1,4.27,5550,0
2010-02-12,4.25,4.35,4.25,4.34,14616,0
2010-02-16,4.29,4.65,4.29,4.29,3536,0
2010-02-17,4.3,4.3,4.25,4.25,3400,0
2010-02-18,4.5,4.5,4.15,4.15,3664,0
2010-02-19,4.15,4.34,4.11,4.11,2700,0
2010-02-22,4.12,4.12,4.12,4.12,100,0
2010-02-24,4,4.15,4,4.15,1150,0
2010-03-02,4.04,4.15,4,4.15,1000,0
2010-03-05,4.15,4.15,4.1,4.1,1800,0
2010-03-08,4,4.12,3.93,4.04,2798,0
2010-03-12,3.93,4.04,3.93,4.04,501,0
2010-03-15,3.9,3.9,3.9,3.9,1100,0
2010-03-16,3.85,4.04,3.85,4.04,2294,0
2010-03-17,4.12,4.12,4.04,4.04,500,0
2010-03-23,4.04,4.05,4.04,4.04,488,0
2010-03-24,4,4.05,4,4.05,1680,0
2010-03-25,3.85,3.92,3.85,3.92,500,0
2010-03-29,4.02,4.06,4.02,4.05,1110,0
2010-03-30,4.6,6.9,4.6,5.55,247470,0
2010-03-31,5.55,6.53,5.4,5.51,37097,0
2010-04-01,5.67,5.9,5.67,5.87,11600,0
2010-04-05,6.14,6.14,5.55,5.91,12447,0
2010-04-06,5.81,6.25,5.81,6.05,9733,0
2010-04-07,6.21,6.3,5.62,6.11,33716,0
2010-04-08,6.26,6.26,5.7,5.7,8010,0
2010-04-09,5.99,6.3,5.66,6.1,9400,0
2010-04-12,6.35,6.4,6.16,6.26,24108,0
2010-04-13,6.15,6.5,6.15,6.25,5200,0
2010-04-14,6.33,6.39,6.1,6.15,2167,0
2010-04-15,5.85,6.55,5.85,6.25,5275,0
2010-04-16,6.27,6.35,6.15,6.27,3250,0
2010-04-19,6.14,6.14,6.1,6.1,1929,0
2010-04-20,6.21,6.37,6.06,6.12,20680,0
2010-04-21,6.15,6.15,6.15,6.15,850,0
2010-04-22,6.17,6.17,6.15,6.15,400,0
2010-04-23,6.17,6.17,6.05,6.15,1805,0
2010-04-26,6.15,6.39,6.15,6.36,4840,0
2010-04-27,6.4,6.4,6.2,6.39,4550,0
2010-04-28,6.39,6.7,6.25,6.7,12580,0
2010-04-29,6.5,7.5,6.5,7.1,39984,0
2010-04-30,6.99,7.85,6.99,7.71,31614,0
2010-05-03,8.3,8.3,7.75,7.91,11055,0
2010-05-04,8.01,8.01,7.75,7.94,6140,0
2010-05-05,7.8,7.8,7,7.51,10518,0
2010-05-06,7.59,7.77,7.07,7.19,7434,0
2010-05-07,7.01,7.47,7.01,7.27,7841,0
2010-05-10,7.18,8.01,7.18,7.7,10609,0
2010-05-11,7.99,7.99,7.41,7.59,1000,0
2010-05-12,7.49,7.5,7.26,7.35,1620,0
2010-05-13,7.3,7.52,7.24,7.49,10312,0
2010-05-14,7.19,7.36,7.03,7.35,1400,0
2010-05-17,7.2,8.25,7.2,8.2,11270,0
2010-05-18,10,12.35,10,12.22,182892,0
2010-05-19,12.5,12.78,11.19,11.7,46018,0
2010-05-20,11.5,11.5,10.67,10.71,41206,0
2010-05-21,9.77,11.95,9.77,11.5,42266,0
2010-05-24,11.1,11.89,11.1,11.55,29662,0
2010-05-25,11.3,11.44,10.7,11.1,54455,0
2010-05-26,11.39,11.9,11.3,11.32,28608,0
2010-05-27,11.74,12.55,11.69,12.41,61921,0
2010-05-28,12.41,12.56,11.96,12.38,15506,0
2010-06-01,12.55,12.55,12,12.01,11391,0
2010-06-02,11.91,12.31,11.91,12.31,1400,0
2010-06-03,12.68,12.68,12.11,12.11,5250,0
2010-06-04,12.01,12.49,11.6,11.75,15135,0
2010-06-07,11.75,11.75,11.1,11.35,16591,0
2010-06-08,11.35,11.35,11.03,11.17,6650,0
2010-06-09,11.42,11.9,11.15,11.15,14500,0
2010-06-10,11.2,11.7,11.2,11.7,4900,0
2010-06-11,12,12,11.56,12,5500,0
2010-06-14,12.36,13.55,12,13.34,71864,0
2010-06-15,13.6,14.2,13.25,13.51,46014,0
2010-06-16,13.57,13.75,13.15,13.24,7018,0
2010-06-17,13.55,13.71,13.3,13.4,2166,0
2010-06-18,13.22,13.65,12.82,13.19,10273,0
2010-06-21,13.11,13.5,12.52,12.85,22723,0
2010-06-22,12.63,12.79,11.8,12.39,28770,0
2010-06-23,12.26,12.39,12,12.2,3142,0
2010-06-24,12.2,12.61,12.1,12.37,17778,0
2010-06-25,12.54,12.54,12.05,12.44,5276,0
2010-06-28,12.02,12.3,12.02,12.1,11537,0
2010-06-29,12,12,11.06,11.29,24412,0
2010-06-30,11.1,11.37,11,11.24,10834,0
2010-07-01,11,11,10.5,10.94,25180,0
2010-07-02,10.81,11.19,10.7,10.78,1800,0
2010-07-06,10.45,10.97,10.19,10.47,15142,0
2010-07-07,10.24,10.95,10.24,10.79,8620,0
2010-07-08,11.21,11.27,10.73,10.73,12167,0
2010-07-09,11,11.11,11,11.02,1000,0
2010-07-12,10.8,11,10.38,10.45,11038,0
2010-07-13,10.36,10.95,10.36,10.7,4830,0
2010-07-14,11,11,10.5,10.72,6808,0
2010-07-15,10.51,10.89,10.5,10.89,1000,0
2010-07-16,10.65,10.65,10.65,10.65,100,0
2010-07-19,10.7,10.71,10.24,10.68,3610,0
2010-07-20,10.34,10.6,10.33,10.6,4340,0
2010-07-21,10.64,10.64,10.3,10.44,4240,0
2010-07-22,10.6,11.01,10.59,10.87,15200,0
2010-07-23,10.8,11.45,10.8,11.01,15000,0
2010-07-26,11.2,11.55,11.2,11.4,1300,0
2010-07-27,11.5,12.32,11.39,11.91,10346,0
2010-07-28,12.17,12.38,12.06,12.06,8594,0
2010-07-29,12.15,12.51,12.1,12.12,15410,0
2010-07-30,12.37,12.94,12.37,12.56,9319,0
2010-08-02,12.56,12.76,12.56,12.76,10350,0
2010-08-03,12.76,12.85,12.76,12.8,1000,0
2010-08-04,12.95,12.95,12.73,12.87,5710,0
2010-08-05,12.9,12.9,12.75,12.75,6527,0
2010-08-06,12.64,12.64,12.35,12.38,2198,0
2010-08-09,12.8,12.8,12.35,12.46,4000,0
2010-08-10,12.3,12.31,12.25,12.31,1000,0
2010-08-11,12.1,12.3,12.1,12.3,700,0
2010-08-12,12.37,12.37,11.97,12.1,1538,0
2010-08-13,12.08,12.38,12.08,12.08,3342,0
2010-08-16,12.36,12.8,12.26,12.5,14530,0
2010-08-17,14.75,16.45,14.75,15.96,63276,0
2010-08-18,16,17.5,16,17.5,51328,0
2010-08-19,17.63,19.33,17.46,19.06,48378,0
2010-08-20,19.01,19.1,17.81,18,39592,0
2010-08-23,17.5,18.48,15.82,16.44,33086,0
2010-08-24,15.55,16,14.5,15.56,40915,0
2010-08-25,15.1,15.8,15.1,15.27,31372,0
2010-08-26,15.23,15.23,14.26,14.26,28284,0
2010-08-27,14.5,14.8,14.1,14.25,34999,0
2010-08-30,14.59,14.59,13.78,13.93,25614,0
2010-08-31,13.75,13.96,13.44,13.65,22381,0
2010-09-01,13.65,14.74,13.65,14,47325,0
2010-09-02,14,14.73,13.66,13.95,20457,0
2010-09-03,14.22,14.5,14.09,14.21,14465,0
2010-09-07,14.25,15.1,14.22,14.84,32701,0
2010-09-08,15,16.4,14.99,16.29,69289,0
2010-09-09,16.51,18.4,16.51,17.79,105102,0
2010-09-10,18.11,18.8,17.85,18.37,54370,0
2010-09-13,18.75,20.49,18.35,20.05,63621,0
2010-09-14,20.34,23.49,19.85,22.8,101287,0
2010-09-15,23.49,23.49,20.21,22.1,66613,0
2010-09-16,21.35,21.67,19.58,20.31,49389,0
2010-09-17,20.9,22.95,19.92,22.93,58931,0
2010-09-20,22.8,23.6,22.52,23.16,50411,0
2010-09-21,23.07,23.79,22.67,22.9,53718,0
2010-09-22,22.4,23.1,20.18,23.1,73219,0
2010-09-23,21.26,22.3,20.4,20.5,42446,0
2010-09-24,20.2,20.6,19.77,20.57,27842,0
2010-09-27,20.93,22.1,20.93,21.99,19533,0
2010-09-28,21.99,22.99,21.48,22.3,22515,0
2010-09-29,22.55,22.77,21.45,21.53,9553,0
2010-09-30,21.54,22.95,21.44,21.95,10120,0
2010-10-01,22.69,24.49,22.12,23.53,59486,0
2010-10-04,23.95,24.41,23.86,24.01,27944,0
2010-10-05,24.67,25.98,24.67,25.65,34753,0
2010-10-06,25.51,27.25,23.25,24,31959,0
2010-10-07,23.98,25.16,22.71,23.8,16293,0
2010-10-08,23.81,26.19,23.55,25.75,16877,0
2010-10-11,26.5,27.45,25.8,26.88,19379,0
2010-10-12,26.76,26.89,25.21,25.85,13299,0
2010-10-13,26.41,27.97,26.25,27.1,15214,0
2010-10-14,27.8,29.78,27.33,29.53,39307,0
2010-10-15,31.68,33.94,29.76,33.2,52317,0
2010-10-18,33.01,34.54,32.95,33.45,29326,0
2010-10-19,33.01,34.71,31.59,33.31,37646,0
2010-10-20,34.16,34.16,32.23,32.48,19314,0
2010-10-21,33.2,33.23,31.11,31.67,16873,0
2010-10-22,31.53,33.09,31.08,32.99,19075,0
2010-10-25,33.05,34.38,32,33.93,19781,0
2010-10-26,33.5,33.95,32,33.37,11739,0
2010-10-27,32.72,34.37,31.55,32.12,14687,0
2010-10-28,31.14,32.05,29.71,29.99,31328,0
2010-10-29,29.59,30,25.95,26.37,77451,0
2010-11-01,26.58,26.58,22.89,23.74,60763,0
2010-11-02,23.72,26.44,23.72,25.68,43738,0
2010-11-03,25.36,25.36,23.25,24.7,21483,0
2010-11-04,25.79,27.66,24.98,26.28,34668,0
2010-11-05,25.8,25.8,25.21,25.6,13743,0
2010-11-08,25.56,26.9,25.01,26.9,20004,0
2010-11-09,27.32,27.32,25.59,26,17133,0
2010-11-10,26.75,26.75,24.53,24.74,14653,0
2010-11-11,24,24,22,22.2,41839,0
2010-11-12,21.72,21.72,19.54,21.46,26584,0
2010-11-15,21.95,22,20.41,20.55,19266,0
2010-11-16,21.1,21.1,17.76,18.26,32732,0
2010-11-17,18.57,18.97,17.53,17.89,12666,0
2010-11-18,17.95,17.95,17.05,17.46,40247,0
2010-11-19,17.64,19.66,17.31,19.2,25849,0
2010-11-22,19.25,19.64,18.51,18.78,17690,0
2010-11-23,19.29,20.88,18.78,20.5,45419,0
2010-11-24,20.85,21.88,20.85,21.22,28477,0
2010-11-26,21.94,22.64,21.85,22.5,19144,0
2010-11-29,22.51,22.68,21.19,21.3,36085,0
2010-11-30,21.09,21.2,19.26,19.77,18092,0
2010-12-01,19.76,20.4,18.58,19.47,32809,0
2010-12-02,18.93,20.9,18.93,20.28,15806,0
2010-12-03,20.3,20.98,20.2,20.77,6345,0
2010-12-06,20.78,22.42,20.78,22.22,35285,0
2010-12-07,22.48,23.49,21.73,21.94,20979,0
2010-12-08,21.7,22.5,20.65,21.28,13128,0
2010-12-09,21.94,21.94,20.65,20.97,7034,0
2010-12-10,21.65,21.65,20.63,20.76,6664,0
2010-12-13,21.47,21.47,20.32,20.32,12120,0
2010-12-14,20.25,20.39,19.1,19.5,16153,0
2010-12-15,19.85,20.2,18.75,18.9,31425,0
2010-12-16,18.75,19.7,18.25,18.96,23191,0
2010-12-17,19.25,19.9,18.7,19.9,16988,0
2010-12-20,19.85,20.87,19.49,19.65,14123,0
2010-12-21,19.3,20.01,19.3,19.77,13226,0
2010-12-22,19.99,20,19.69,19.85,8517,0
2010-12-23,19.84,19.9,19.35,19.55,10000,0
2010-12-27,19.44,19.8,19.44,19.56,4407,0
2010-12-28,19.5,19.6,18.71,19.22,10673,0
2010-12-29,18.85,19.05,18.75,18.84,13181,0
2010-12-30,19.1,19.1,18.61,18.75,12993,0
2010-12-31,18.57,18.57,17.95,17.99,14759,0
2011-01-03,18.19,18.81,18.11,18.61,16540,0
2011-01-04,18.88,19.3,18.5,18.8,15331,0
2011-01-05,18.4,20.68,18.4,20.03,16810,0
2011-01-06,20.98,21.25,20,20.86,21443,0
2011-01-07,21.1,21.97,20.83,21.09,22954,0
2011-01-10,21.12,22.2,20.77,22.2,23486,0
2011-01-11,22.5,23.59,22.06,23.3,27767,0
2011-01-12,23.7,24.79,23.7,24.25,41480,0
2011-01-13,24.39,24.77,23.3,24.56,18660,0
2011-01-14,24.98,25.85,24.51,24.8,16084,0
2011-01-18,25.48,25.48,22,24,27914,0
2011-01-19,23.78,23.99,22.42,23,20556,0
2011-01-20,22.8,22.97,21.59,22.03,11849,0
2011-01-21,21.75,21.99,21.01,21.57,9892,0
2011-01-24,21.95,24.05,21.22,22.84,33658,0
2011-01-25,22.99,22.99,22.35,22.41,11049,0
2011-01-26,22.58,22.63,22.22,22.51,7427,0
2011-01-27,22.34,22.5,22.02,22.41,8049,0
2011-01-28,22.1,22.4,22.02,22.18,4100,0
2011-01-31,22.3,22.38,22.01,22.01,26488,0
2011-02-01,21.8,21.8,20,20.17,102264,0
2011-02-02,20.4,20.66,20.02,20.34,51648,0
2011-02-03,20.08,20.3,19.9,20.06,81219,0
2011-02-04,20,20.12,19.8,20.07,25368,0
2011-02-07,20.08,20.08,19.55,20,24725,0
2011-02-08,19.93,20.36,19.88,20.36,20485,0
2011-02-09,20.11,20.57,20.09,20.35,10277,0
2011-02-10,20.25,20.48,19.61,20.48,18062,0
2011-02-11,20.37,20.5,20.06,20.5,12475,0
2011-02-14,20.33,20.78,20.33,20.5,20570,0
2011-02-15,20.65,20.88,20.4,20.82,15189,0
2011-02-16,20.99,21.41,20.7,21.35,22969,0
2011-02-18,20.95,20.95,19.55,20.32,27576,0
2011-02-22,19.95,19.95,18.87,19.7,18706,0
2011-02-23,20.03,20.03,18.6,19.1,29639,0
2011-02-24,19,19.09,18.51,18.81,13968,0
2011-02-25,19.08,19.1,18.52,19.1,14864,0
2011-02-28,19.25,19.26,18.13,18.55,15082,0
2011-03-01,18.63,18.63,16.73,17.66,40040,0
2011-03-02,17.6,18.04,17.4,17.7,32413,0
2011-03-03,17.35,17.79,17.35,17.62,23877,0
2011-03-04,17.52,17.9,17.45,17.9,9510,0
2011-03-07,17.85,18.18,17.66,17.82,12397,0
2011-03-08,17.84,17.98,17.6,17.9,16510,0
2011-03-09,18.09,18.15,17.56,17.86,6499,0
2011-03-10,17.5,17.59,16.78,17.08,29185,0
2011-03-11,17,17.42,16.55,17.42,16386,0
2011-03-14,17.42,17.56,16.76,17.56,27368,0
2011-03-15,17.06,17.58,16.73,17.58,12352,0
2011-03-16,15.57,16.69,12.93,13.32,132714,0
2011-03-17,14.15,14.25,13.5,13.58,73897,0
2011-03-18,13.67,14.17,13.25,13.91,48940,0
2011-03-21,14.2,14.25,14,14.09,36282,0
2011-03-22,14.1,14.1,13.92,14.06,5923,0
2011-03-23,13.96,14.08,13.51,13.55,15345,0
2011-03-24,13.58,13.58,13.3,13.52,17196,0
2011-03-25,13.71,13.71,13.21,13.46,30150,0
2011-03-28,13.45,14,13.43,13.86,37800,0
2011-03-29,13.65,13.98,13.65,13.79,22182,0
2011-03-30,13.93,13.96,13.66,13.89,21005,0
2011-03-31,13.82,13.9,13.75,13.89,24629,0
2011-04-01,13.83,14,13.7,13.78,21410,0
2011-04-04,13.78,13.98,13.6,13.75,29169,0
2011-04-05,13.77,13.86,13.5,13.63,32973,0
2011-04-06,13.66,13.93,13.66,13.93,14090,0
2011-04-07,14.01,14.01,13.68,13.78,23855,0
2011-04-08,13.88,13.89,13.58,13.76,28102,0
2011-04-11,13.7,13.77,13.6,13.7,10127,0
2011-04-12,13.54,13.54,13.1,13.22,25829,0
2011-04-13,13.31,13.56,12.8,12.94,36801,0
2011-04-14,12.81,12.81,12.4,12.65,36093,0
2011-04-15,12.68,13.04,12.68,13.04,13567,0
2011-04-18,13.04,13.07,12.93,12.98,27024,0
2011-04-19,13.15,13.26,12.99,13.15,17949,0
2011-04-20,13.2,13.65,13.2,13.4,7939,0
2011-04-21,13.54,13.9,13.5,13.86,19306,0
2011-04-25,13.99,14.06,13.64,13.84,23429,0
2011-04-26,13.88,13.93,13.31,13.93,26890,0
2011-04-27,13.93,13.93,13.74,13.81,13830,0
2011-04-28,13.81,13.9,13.66,13.76,18179,0
2011-04-29,13.75,14.04,13.75,13.8,9387,0
2011-05-02,13.8,13.88,13.44,13.6,26931,0
2011-05-03,13.43,13.69,13.1,13.6,15205,0
2011-05-04,13.56,13.66,13.22,13.35,21047,0
2011-05-05,13.2,13.24,12.85,13.08,16347,0
2011-05-06,13.28,13.28,13.07,13.16,13908,0
2011-05-09,13.1,13.34,13.1,13.25,16188,0
2011-05-10,13.33,13.35,13.14,13.26,15622,0
2011-05-11,13.27,13.27,12.97,13.14,15884,0
2011-05-12,10.15,12.7,10.15,10.31,107649,0
2011-05-13,10.41,10.9,10.35,10.43,32465,0
2011-05-16,10.4,11,10.4,10.95,22021,0
2011-05-17,11.4,11.4,10.8,10.8,20186,0
2011-05-18,10.9,11.2,10.78,11.14,10478,0
2011-05-19,11.25,11.35,10.75,10.86,15307,0
2011-05-20,10.55,10.7,10.55,10.66,8842,0
2011-05-23,10.41,10.66,10.23,10.59,17238,0
2011-05-24,10.6,10.78,10.5,10.62,10622,0
2011-05-25,10.62,10.64,10.29,10.59,10605,0
2011-05-26,10.59,10.6,10.3,10.48,16454,0
2011-05-27,10.48,10.49,10.4,10.48,4595,0
2011-05-31,10.55,10.8,10.53,10.76,10420,0
2011-06-01,10.79,10.8,10.61,10.65,7180,0
2011-06-02,10.63,10.63,10.4,10.43,16366,0
2011-06-03,10.31,10.65,10.31,10.41,5281,0
2011-06-06,10.36,10.53,10.35,10.35,6428,0
2011-06-07,10.5,10.5,10.03,10.25,10935,0
2011-06-08,10.15,10.23,10.15,10.23,1082,0
2011-06-09,10.35,10.35,10.17,10.21,12081,0
2011-06-10,10.23,10.31,10.1,10.24,7393,0
2011-06-13,10.25,10.38,10.14,10.17,6220,0
2011-06-14,10.32,10.4,10.15,10.16,1400,0
2011-06-15,10.19,10.27,10.1,10.26,1600,0
2011-06-16,10.23,10.23,10.16,10.16,450,0
2011-06-17,10.04,10.21,10,10.16,13421,0
2011-06-20,10.09,10.24,10.09,10.16,1920,0
2011-06-21,10.13,10.16,9.36,9.84,14180,0
2011-06-22,9.75,9.87,9.74,9.8,6824,0
2011-06-23,9.74,9.8,9.74,9.8,2813,0
2011-06-24,9.8,9.8,9.4,9.51,6779,0
2011-06-27,9.52,9.63,9.5,9.63,1515,0
2011-06-28,9.59,9.73,9.58,9.58,2208,0
2011-06-29,9.38,9.6,9.38,9.6,3744,0
2011-06-30,9.59,9.89,9.57,9.89,5555,0
2011-07-01,9.84,10.36,9.84,10.33,11754,0
2011-07-05,10.4,10.58,10.37,10.56,20674,0
2011-07-06,10.52,10.8,10.33,10.51,11384,0
2011-07-07,10.47,10.62,10.33,10.38,6650,0
2011-07-08,10.34,10.5,10.06,10.37,9500,0
2011-07-11,10.45,10.54,10.23,10.42,2030,0
2011-07-12,10.42,10.55,10.28,10.41,6124,0
2011-07-13,10.41,10.41,10.29,10.33,3310,0
2011-07-14,10.36,10.36,10.17,10.17,1200,0
2011-07-15,10.19,10.4,10.19,10.4,3200,0
2011-07-18,10.19,10.19,9.68,9.71,6373,0
2011-07-19,9.88,9.88,9.69,9.72,8205,0
2011-07-20,9.75,9.98,9.74,9.98,3500,0
2011-07-21,10.07,10.3,10.01,10.25,2100,0
2011-07-22,10.26,10.3,10.06,10.3,1183,0
2011-07-25,10.23,10.29,10.05,10.19,3747,0
2011-07-26,10.23,10.3,10.05,10.18,6080,0
2011-07-27,10.19,10.19,9.72,9.9,10996,0
2011-07-28,9.99,9.99,9.54,9.76,2735,0
2011-07-29,9.67,9.71,9.6,9.64,4220,0
2011-08-01,9.73,9.73,9.55,9.69,26684,0
2011-08-02,9.62,9.74,9.5,9.57,34020,0
2011-08-03,9.41,9.5,8.87,9.45,56166,0
2011-08-04,9.04,9.2,8.55,8.61,28525,0
2011-08-05,8.68,8.68,7.68,7.79,27410,0
2011-08-08,7.37,7.6,7.35,7.56,11560,0
2011-08-09,7.36,7.55,7.12,7.32,23336,0
2011-08-10,7.23,7.36,6.82,6.92,27280,0
2011-08-11,7.02,7.02,6.45,6.8,12505,0
2011-08-12,6.8,6.9,6.79,6.85,19513,0
2011-08-15,6.79,7.05,6.79,7.05,10880,0
2011-08-16,7,7.04,6.82,6.96,4937,0
2011-08-17,7,7.07,6.76,6.76,13365,0
2011-08-18,6.76,6.8,6.33,6.5,17091,0
2011-08-19,6.35,6.54,6.14,6.24,36401,0
2011-08-22,6.56,6.67,6.4,6.67,8050,0
2011-08-23,6.75,6.75,6.29,6.56,11761,0
2011-08-24,6.52,6.58,6.48,6.48,4279,0
2011-08-25,6.52,7.52,6.5,6.91,12097,0
2011-08-26,6.83,6.9,6.6,6.75,20577,0
2011-08-29,6.86,7.18,6.74,7.01,30370,0
2011-08-30,6.99,7.79,6.87,7.79,22592,0
2011-08-31,7.7,8.67,7.7,8.34,25823,0
2011-09-01,8.4,8.54,8.32,8.54,3150,0
2011-09-02,8.52,8.78,8.38,8.62,15135,0
2011-09-06,8.62,8.74,8.38,8.55,13480,0
2011-09-07,8.74,9.89,8.74,9.59,13983,0
2011-09-08,9.4,9.55,9.06,9.3,6670,0
2011-09-09,9.34,9.4,9.01,9.13,9770,0
2011-09-12,9.03,9.04,8.84,9.04,3091,0
2011-09-13,8.9,9.69,8.9,9.42,10290,0
2011-09-14,9.78,9.78,9.51,9.55,11580,0
2011-09-15,9.73,9.89,9.48,9.55,8152,0
2011-09-16,9.61,9.72,9.16,9.39,8755,0
2011-09-19,9.21,9.46,9.01,9.39,3350,0
2011-09-20,9.06,9.64,9.06,9.45,10496,0
2011-09-21,9.35,9.36,9.16,9.16,3403,0
2011-09-22,8.91,8.91,8.17,8.34,5895,0
2011-09-23,8.3,8.3,8.2,8.2,350,0
2011-09-26,8.18,8.2,7.8,8.2,5995,0
2011-09-27,8.39,8.96,8.35,8.75,6000,0
2011-09-28,8.48,8.84,8.21,8.61,2100,0
2011-09-29,8.7,9,8.7,9,5350,0
2011-09-30,8.61,8.8,8.52,8.8,4370,0
2011-10-03,8.43,8.43,7.92,8.19,1550,0
2011-10-04,7.97,8.02,7.47,7.65,4800,0
2011-10-05,8.08,8.09,7.74,7.87,7080,0
2011-10-06,8.02,8.21,8.02,8.21,1000,0
2011-10-07,8.3,8.3,8.2,8.2,1700,0
2011-10-10,8.06,8.23,8.05,8.17,900,0
2011-10-11,8.14,8.87,8.13,8.22,7800,0
2011-10-12,7.78,8.69,7.77,8.5,11212,0
2011-10-13,8.45,8.45,8.04,8.21,2880,0
2011-10-14,8.23,8.23,8,8.03,3612,0
2011-10-17,8.09,8.8,8.08,8.11,8298,0
2011-10-18,8.11,8.28,8.11,8.25,2507,0
2011-10-19,8.25,8.4,8.25,8.35,850,0
2011-10-21,8.29,8.59,8.23,8.58,2830,0
2011-10-24,8.45,8.45,8.23,8.23,550,0
2011-10-25,8.11,8.57,8,8.16,9780,0
2011-10-26,8.52,8.52,8.12,8.19,1400,0
2011-10-27,8.47,8.47,7.77,7.77,4272,0
2011-10-28,7.79,7.98,7.72,7.95,5577,0
2011-10-31,7.91,7.95,7.91,7.95,2000,0
2011-11-01,7.62,7.7,7.62,7.7,470,0
2011-11-02,7.85,7.95,7.54,7.76,9704,0
2011-11-03,7.69,7.89,7.69,7.82,1039,0
2011-11-04,7.86,7.9,7.85,7.9,4675,0
2011-11-07,7.99,8.4,7.85,8.32,2652,0
2011-11-08,8.4,8.84,8.39,8.73,9123,0
2011-11-09,8.34,8.68,7.5,8.5,9310,0
2011-11-10,8.52,8.52,6.59,6.99,21855,0
2011-11-11,7.33,7.33,6.78,7.16,7648,0
2011-11-14,6.85,7.29,6.85,7.2,2020,0
2011-11-15,7.35,7.37,6.83,7,2248,0
2011-11-16,7.07,7.37,6.71,7.31,10300,0
2011-11-17,7.27,7.35,6.7,7.13,11851,0
2011-11-18,7.25,7.33,7.02,7.33,4250,0
2011-11-21,7,7.27,6.85,7.04,5386,0
2011-11-22,7.05,7.05,6.71,7.02,5303,0
2011-11-23,6.89,7.38,6.89,7.28,2604,0
2011-11-28,7.2,7.2,7.1,7.1,400,0
2011-11-29,7.12,7.12,6.94,7.08,12615,0
2011-11-30,7.16,7.35,6.96,7.33,6545,0
2011-12-01,7.19,7.19,6.65,7.02,16582,0
2011-12-02,7.11,7.2,7,7.2,9100,0
2011-12-05,7.16,7.4,6.75,7.4,19406,0
2011-12-06,7.31,7.39,7.14,7.25,1000,0
2011-12-07,7.26,7.4,7.12,7.4,5319,0
2011-12-08,7.15,7.25,7.11,7.25,2400,0
2011-12-09,7.15,7.39,7.07,7.39,6776,0
2011-12-13,7.39,7.39,7.13,7.14,1500,0
2011-12-14,7.05,7.07,6.82,7.05,8901,0
2011-12-15,7.29,7.29,6.88,6.97,1300,0
2011-12-16,6.93,7.28,6.88,7.2,3275,0
2011-12-19,7.05,7.26,6.82,7.26,3848,0
2011-12-20,7.06,7.16,7,7.03,27482,0
2011-12-21,7.03,7.26,6.91,7.1,12354,0
2011-12-22,7.07,7.12,7,7.12,4550,0
2011-12-23,7.2,7.4,7.2,7.34,6570,0
2011-12-27,7.38,7.81,7.25,7.39,28117,0
2011-12-28,7.31,7.56,7.21,7.21,6257,0
2011-12-29,7.3,7.56,7.3,7.4,17186,0
2011-12-30,7.21,7.4,7.2,7.33,4642,0
2012-01-03,7.16,7.26,7.15,7.22,3461,0
2012-01-04,7.22,7.3,7.16,7.29,3362,0
2012-01-05,7.28,7.3,7.28,7.3,400,0
2012-01-06,7.28,7.28,7.17,7.2,340,0
2012-01-09,7.2,7.2,7.13,7.17,3830,0
2012-01-10,7.2,7.2,7.15,7.15,2500,0
2012-01-11,7.15,7.28,7.13,7.27,3605,0
2012-01-12,7.1,7.5,7.1,7.5,2979,0
2012-01-13,7.3,7.55,7.3,7.49,7400,0
2012-01-17,7.53,7.75,7.5,7.75,7245,0
2012-01-18,7.79,7.79,7.7,7.79,1300,0
2012-01-19,7.67,7.92,7.67,7.92,4080,0
2012-01-20,7.9,7.99,7.8,7.8,1642,0
2012-01-23,8.11,8.43,7.95,8.24,10167,0
2012-01-24,8.3,8.3,8.24,8.3,850,0
2012-01-25,8.4,8.43,8,8.06,5933,0
2012-01-26,8.17,8.17,8.12,8.12,2100,0
2012-01-27,8.07,8.07,7.85,7.99,1780,0
2012-01-30,7.96,8.12,7.91,7.92,5380,0
2012-01-31,7.92,8.25,7.92,8.05,1000,0
2012-02-01,8.43,8.43,8.16,8.16,600,0
2012-02-02,8.36,8.36,8,8.12,2174,0
2012-02-03,8.11,8.4,8,8.09,4263,0
2012-02-06,8.02,8.1,8.01,8.01,500,0
2012-02-07,8.13,8.25,7.95,8,7440,0
2012-02-08,7.94,8.25,7.94,7.98,8292,0
2012-02-09,8,8.31,7.86,8.18,4912,0
2012-02-10,8.02,8.33,8,8.13,3800,0
2012-02-13,8.08,8.1,8.05,8.1,2083,0
2012-02-15,8.2,8.25,8.2,8.25,4133,0
2012-02-16,8.29,8.33,8.2,8.33,4676,0
2012-02-17,8.29,9.14,8.23,8.9,13341,0
2012-02-21,8.77,8.98,8.74,8.81,7811,0
2012-02-22,8.8,8.85,8.7,8.76,2000,0
2012-02-23,8.7,8.74,8.66,8.66,1239,0
2012-02-24,8.37,8.7,8.37,8.51,3681,0
2012-02-27,8.3,8.31,8.1,8.28,1200,0
2012-02-28,8.3,8.34,8.3,8.3,371,0
2012-02-29,8.28,8.52,8.28,8.44,327,0
2012-03-01,8.28,8.45,7.94,8.05,7562,0
2012-03-02,8.05,8.05,8.05,8.05,2999,0
2012-03-05,8.11,8.3,7.95,8.1,15112,0
2012-03-06,8.24,8.27,7.99,8.1,5738,0
2012-03-07,8.15,8.15,8.14,8.14,300,0
2012-03-08,8.25,8.25,8.2,8.2,2800,0
2012-03-09,8.06,8.12,7.8,7.92,12394,0
2012-03-12,8,8.24,8,8.24,8285,0
2012-03-13,7.92,8.21,7.89,8.02,4924,0
2012-03-14,8.06,8.44,7.37,8.07,19882,0
2012-03-15,7.93,8.31,7.93,8.01,2501,0
2012-03-16,7.73,8.22,7.5,8.1,8850,0
2012-03-19,8.02,8.02,7.75,7.75,2689,0
2012-03-21,7.69,7.96,7.6,7.96,1000,0
2012-03-22,7.8,7.8,7.36,7.43,5531,0
2012-03-23,7.48,7.75,7.45,7.51,5075,0
2012-03-26,7.57,7.89,7.5,7.89,12288,0
2012-03-27,7.8,8.09,7.7,7.8,20375,0
2012-03-28,7.88,7.9,7.54,7.65,9593,0
2012-03-29,7.1,7.91,6.87,7.27,23125,0
2012-03-30,7.49,7.5,7.26,7.26,3089,0
2012-04-02,7.26,7.48,7.21,7.48,3006,0
2012-04-03,7.3,7.35,7.19,7.35,6110,0
2012-04-04,7.26,7.5,7.26,7.48,6606,0
2012-04-05,7.37,7.48,7.35,7.45,5298,0
2012-04-09,7.35,7.54,7.31,7.44,4290,0
2012-04-10,7.42,7.51,7.42,7.5,2750,0
2012-04-11,7.59,7.6,7.5,7.5,4052,0
2012-04-12,7.5,7.5,7.35,7.4,4302,0
2012-04-13,7.46,7.47,7.46,7.46,3800,0
2012-04-16,7.42,7.6,7.42,7.45,2400,0
2012-04-17,7.5,7.5,7.35,7.35,10651,0
2012-04-18,7.42,7.47,7.37,7.47,649,0
2012-04-20,7.33,7.4,7.09,7.32,12359,0
2012-04-23,7.3,7.36,7.12,7.36,3034,0
2012-04-25,7.12,7.43,7.12,7.31,3462,0
2012-04-26,7.35,7.35,7.3,7.3,3542,0
2012-04-27,7.24,7.34,7.2,7.34,1368,0
2012-04-30,7.28,7.29,7.25,7.25,2150,0
2012-05-01,7.25,7.34,7.25,7.28,5104,0
2012-05-02,7.31,7.38,7.2,7.2,7600,0
2012-05-03,7.19,7.43,7.17,7.28,5731,0
2012-05-04,7.19,7.56,7.16,7.39,10020,0
2012-05-07,7.49,7.54,7.49,7.54,4400,0
2012-05-08,7.01,7.24,7.01,7.19,2760,0
2012-05-09,7.12,7.38,7.01,7.38,2350,0
2012-05-10,7.44,7.46,7.44,7.45,2470,0
2012-05-11,7.45,7.45,7.3,7.35,11040,0
2012-05-14,7.32,7.6,7.15,7.45,2450,0
2012-05-15,7.24,7.24,6.93,7.01,8897,0
2012-05-16,7.01,7.08,7,7,2600,0
2012-05-17,6.93,6.96,6.82,6.93,3732,0
2012-05-18,6.88,6.9,6.4,6.9,3615,0
2012-05-21,6.89,6.9,6.77,6.77,2200,0
2012-05-22,6.78,6.89,6.78,6.89,2896,0
2012-05-23,6.82,6.82,6.75,6.77,1808,0
2012-05-24,6.77,6.9,6.77,6.86,700,0
2012-05-25,6.8,6.86,6.8,6.86,800,0
2012-05-29,6.74,6.91,6.74,6.91,9755,0
2012-05-30,6.85,6.91,6.78,6.84,9701,0
2012-05-31,6.82,6.82,6.82,6.82,600,0
2012-06-01,6.79,6.79,6.5,6.5,7803,0
2012-06-04,6.55,6.59,6.51,6.59,1706,0
2012-06-05,6.56,6.59,6.56,6.59,200,0
2012-06-06,6.52,6.62,6.51,6.62,3600,0
2012-06-07,6.6,6.6,6.56,6.56,300,0
2012-06-08,6.55,6.59,6.5,6.5,8116,0
2012-06-11,6.53,7,6.5,6.9,6024,0
2012-06-13,6.86,6.9,6.58,6.83,3323,0
2012-06-14,6.76,6.76,6.6,6.61,750,0
2012-06-15,6.6,6.76,6.5,6.65,7501,0
2012-06-18,6.5,6.68,6.48,6.54,2490,0
2012-06-19,6.64,6.64,6.48,6.48,1970,0
2012-06-20,6.5,6.95,6.5,6.95,2100,0
2012-06-21,6.92,6.92,6.67,6.73,2100,0
2012-06-22,6.72,6.87,6.7,6.71,1750,0
2012-06-26,6.71,6.71,6.49,6.58,360,0
2012-06-27,6.6,6.6,6.51,6.55,2978,0
2012-06-28,6.55,6.86,6.55,6.55,400,0
2012-06-29,6.78,6.78,6.49,6.52,1481,0
2012-07-02,6.55,6.55,6.53,6.53,255,0
2012-07-05,6.57,6.89,6.56,6.56,1950,0
2012-07-06,6.6,6.6,6.6,6.6,300,0
2012-07-09,6.55,6.59,6.55,6.55,1800,0
2012-07-10,6.55,6.55,6.55,6.55,1044,0
2012-07-11,6.55,6.55,6.48,6.5,3774,0
2012-07-12,6.49,6.49,6.08,6.33,4812,0
2012-07-13,6.32,6.88,6.3,6.35,15700,0
2012-07-16,6.4,6.4,6.25,6.32,7200,0
2012-07-17,6.32,6.6,6.31,6.31,2225,0
2012-07-18,6.36,6.37,6.36,6.37,700,0
2012-07-19,6.44,6.76,6.3,6.43,8447,0
2012-07-20,6.31,6.34,6.31,6.34,450,0
2012-07-23,6.33,6.75,6.27,6.36,8375,0
2012-07-24,6.28,6.28,6.27,6.27,600,0
2012-07-25,6.26,6.26,5.85,5.99,24465,0
2012-07-26,5.92,5.92,5.66,5.83,6784,0
2012-07-27,5.76,5.9,5.75,5.75,4560,0
2012-07-30,5.68,5.77,5.6,5.6,2845,0
2012-07-31,5.6,5.69,5.6,5.61,1700,0
2012-08-01,5.62,5.75,5.51,5.51,25399,0
2012-08-02,5.5,5.6,5.25,5.6,11042,0
2012-08-03,5.57,5.68,5.57,5.6,4450,0
2012-08-06,5.61,5.7,5.6,5.7,6300,0
2012-08-07,5.65,5.65,5.4,5.47,8272,0
2012-08-08,5.5,5.68,5.5,5.5,12083,0
2012-08-09,5.62,6.3,5.52,5.89,26929,0
2012-08-10,5.88,5.88,5.85,5.86,1600,0
2012-08-13,5.86,5.86,5.81,5.83,3743,0
2012-08-14,5.77,5.98,5.65,5.65,9729,0
2012-08-15,5.74,5.96,5.65,5.65,3367,0
2012-08-16,5.65,5.92,5.64,5.88,1839,0
2012-08-17,5.88,5.89,5.88,5.89,1500,0
2012-08-20,5.88,6,5.85,5.95,8370,0
2012-08-21,5.98,6.15,5.81,5.95,5399,0
2012-08-22,5.92,6.05,5.92,6,3000,0
2012-08-23,6,6.01,5.88,6,5291,0
2012-08-24,5.92,6.13,5.88,6.11,8353,0
2012-08-27,5.99,6.18,5.88,5.94,19008,0
2012-08-28,6.04,6.15,5.74,5.84,27130,0
2012-08-29,5.91,5.98,5.85,5.85,4500,0
2012-08-30,5.88,5.98,5.74,5.75,2869,0
2012-08-31,5.69,5.8,5.69,5.72,12015,0
2012-09-04,5.72,5.82,5.7,5.82,1900,0
2012-09-05,5.87,5.87,5.66,5.68,101430,0
2012-09-06,5.71,5.72,5.54,5.7,15498,0
2012-09-07,5.62,5.74,5.3,5.45,30598,0
2012-09-10,5.48,5.89,5.46,5.7,5682,0
2012-09-11,5.7,5.96,5.7,5.9,14869,0
2012-09-12,5.9,6.05,5.9,6,18350,0
2012-09-13,6,6.1,6,6.05,1300,0
2012-09-14,6.05,6.27,6.02,6.27,26475,0
2012-09-17,6.19,6.25,6.1,6.18,400,0
2012-09-19,6.25,6.51,6.23,6.51,1555,0
2012-09-20,6.41,6.64,6.41,6.53,1685,0
2012-09-21,5.58,6.49,5.58,6.1,2884,0
2012-09-24,6.2,6.63,6.18,6.4,800,0
2012-09-25,6.3,6.48,6.3,6.3,6180,0
2012-09-26,6.3,6.3,6.22,6.3,8235,0
2012-09-27,6.39,6.39,6.39,6.39,100,0
2012-09-28,6.35,6.35,6.3,6.3,418,0
2012-10-01,6.2,6.2,6.2,6.2,992,0
2012-10-02,6.13,6.38,6.13,6.3,4921,0
2012-10-03,6.22,6.25,6.11,6.25,3605,0
2012-10-04,6.16,6.3,6.16,6.25,2786,0
2012-10-05,6.23,6.23,6.22,6.22,500,0
2012-10-08,6.22,6.38,6.15,6.18,3443,0
2012-10-09,6.2,6.2,6.2,6.2,100,0
2012-10-10,6.15,6.15,6,6,7300,0
2012-10-11,5.94,6.45,5.85,6.03,11301,0
2012-10-12,5.9,6.07,5.9,5.96,3307,0
2012-10-15,6.05,6.13,6.05,6.13,805,0
2012-10-16,6.11,6.23,6.1,6.23,1034,0
2012-10-18,6.1,6.25,6.07,6.07,7568,0
2012-10-19,6.06,6.3,5.94,6.08,7865,0
2012-10-22,5.91,5.95,5.91,5.95,500,0
2012-10-23,5.98,6.34,5.95,6.04,2804,0
2012-10-24,5.87,6.12,5.87,5.93,2100,0
2012-10-25,5.9,6.15,5.87,5.91,2438,0
2012-10-26,5.9,5.9,5.7,5.75,4532,0
2012-10-31,5.86,6.29,5.84,6.12,2774,0
2012-11-01,5.93,6,5.92,5.92,1000,0
2012-11-02,5.78,5.78,5.78,5.78,100,0
2012-11-06,5.79,5.79,5.6,5.68,2666,0
2012-11-07,5.73,6.14,5.43,5.61,7057,0
2012-11-08,5.43,5.47,5.42,5.42,1120,0
2012-11-09,5.44,5.5,5.31,5.31,4249,0
2012-11-12,5.3,5.38,5.25,5.38,15029,0
2012-11-13,5.12,5.32,5.04,5.13,14615,0
2012-11-14,5.19,5.25,5.13,5.13,2100,0
2012-11-15,5.13,5.13,5.06,5.07,1251,0
2012-11-16,4.95,5.05,4.85,4.94,8300,0
2012-11-19,5,5,4.88,4.94,4300,0
2012-11-20,4.99,5.16,4.88,4.96,9438,0
2012-11-23,5.06,5.07,4.8,4.85,1497,0
2012-11-26,4.76,5.03,4.76,5,2404,0
2012-11-27,5.03,5.08,4.83,5.05,2700,0
2012-11-28,4.95,5.04,4.95,5.04,1091,0
2012-11-29,5.11,5.14,5.11,5.14,348,0
2012-11-30,5.15,5.24,4.99,5.1,7399,0
2012-12-03,5.04,5.09,5.04,5.06,530,0
2012-12-04,5.04,5.04,5.04,5.04,250,0
2012-12-05,5.03,5.1,5,5.09,2050,0
2012-12-06,5.05,5.12,4.96,5.05,5960,0
2012-12-07,5.04,5.54,4.99,5.1,7088,0
2012-12-10,5.11,5.23,5.08,5.08,3600,0
2012-12-11,5.11,5.11,5.11,5.11,100,0
2012-12-12,5.2,5.2,5.11,5.13,2988,0
2012-12-13,5.17,5.17,5.11,5.11,2666,0
2012-12-14,5.11,5.11,5.11,5.11,596,0
2012-12-17,5.15,5.15,5.11,5.13,6350,0
2012-12-18,5.12,5.12,5.09,5.11,2500,0
2012-12-19,5.11,5.14,5.08,5.11,20584,0
2012-12-20,5.12,5.2,5.11,5.2,16640,0
2012-12-21,5.15,5.19,5.12,5.19,1391,0
2012-12-24,5.15,5.15,5.08,5.08,4427,0
2012-12-26,5.1,5.2,5.1,5.2,300,0
2012-12-27,5.25,5.26,5.19,5.19,400,0
2012-12-28,5.09,5.19,5.09,5.18,8650,0
2012-12-31,5.21,5.29,5.2,5.25,4596,0
2013-01-02,5.34,5.59,5.34,5.59,2487,0
2013-01-03,5.45,5.59,5.45,5.5,4300,0
2013-01-04,5.26,5.43,5.25,5.41,1750,0
2013-01-07,5.28,5.31,5.23,5.26,5778,0
2013-01-08,5.26,5.44,5.26,5.44,1100,0
2013-01-09,5.41,5.41,5.26,5.26,549,0
2013-01-10,5.3,5.44,5.2,5.25,3907,0
2013-01-11,5.26,5.48,5.11,5.2,4550,0
2013-01-14,5.2,5.48,5.2,5.25,3351,0
2013-01-15,5.2,5.45,5.16,5.35,1306,0
2013-01-16,5.33,5.33,5.16,5.2,3253,0
2013-01-17,5.23,5.23,5.16,5.2,4635,0
2013-01-18,5.19,5.37,5.16,5.28,6322,0
2013-01-22,5.28,5.6,5.26,5.27,4797,0
2013-01-23,5.31,5.31,5.17,5.17,10727,0
2013-01-24,5.18,5.27,5.18,5.24,14400,0
2013-01-28,5.23,5.23,5.16,5.2,46935,0
2013-01-29,5.56,5.56,5.25,5.25,5751,0
2013-01-30,5.57,5.57,5.32,5.32,2821,0
2013-01-31,5.28,5.28,5.24,5.26,15897,0
2013-02-01,5.54,5.54,5.49,5.49,1000,0
2013-02-04,5.41,5.5,5.32,5.48,4229,0
2013-02-05,5.48,5.48,5.48,5.48,450,0
2013-02-06,5.41,5.5,5.41,5.5,1652,0
2013-02-07,5.48,5.5,5.48,5.5,6500,0
2013-02-08,5.46,5.5,5.44,5.45,2037,0
2013-02-11,5.41,5.41,5.32,5.4,2000,0
2013-02-12,5.34,5.34,5.29,5.33,700,0
2013-02-13,5.41,5.41,5.38,5.41,4300,0
2013-02-14,5.3,5.4,5.27,5.38,5750,0
2013-02-15,5.35,5.35,5.3,5.3,500,0
2013-02-19,5.31,5.31,5.29,5.31,970,0
2013-02-20,5.32,5.38,5.28,5.32,4000,0
2013-02-21,5.29,5.35,5.27,5.29,5356,0
2013-02-25,5.31,5.31,5.31,5.31,200,0
2013-02-26,5.35,5.35,5.35,5.35,6100,0
2013-02-27,5.3,5.36,5.3,5.36,3100,0
2013-02-28,5.36,5.36,5.32,5.36,1299,0
2013-03-01,5.44,5.46,5.43,5.46,1917,0
2013-03-05,5.38,5.44,5.38,5.39,1923,0
2013-03-06,5.52,5.6,5.52,5.59,3925,0
2013-03-07,5.38,5.68,5.38,5.68,2064,0
2013-03-08,5.65,5.65,5.53,5.57,1949,0
2013-03-11,5.43,5.5,5.43,5.5,1050,0
2013-03-12,5.6,5.7,5.4,5.58,3220,0
2013-03-13,5.61,5.98,5.5,5.9,6200,0
2013-03-14,5.9,5.9,5.9,5.9,2464,0
2013-03-15,5.87,5.87,5.76,5.76,1500,0
2013-03-18,5.76,5.76,5.76,5.76,240,0
2013-03-19,5.76,5.76,5.61,5.61,1500,0
2013-03-20,5.78,5.98,5.78,5.95,2307,0
2013-03-21,5.81,5.83,5.74,5.81,3500,0
2013-03-25,5.83,5.83,5.81,5.81,1400,0
2013-03-27,5.7,5.71,5.6,5.6,2099,0
2013-03-28,5.7,5.86,5.6,5.63,17496,0
2013-04-01,5.61,5.71,5.6,5.6,1800,0
2013-04-02,5.6,5.6,5.59,5.59,1800,0
2013-04-03,5.55,5.55,5.33,5.5,1200,0
2013-04-04,5.52,5.52,5.22,5.28,9128,0
2013-04-05,5.21,5.22,5.12,5.12,14775,0
2013-04-08,5.2,5.4,5.15,5.15,28380,0
2013-04-09,5.15,5.33,5.15,5.26,700,0
2013-04-10,5.17,5.21,5.14,5.21,11700,0
2013-04-11,5.17,5.17,5.17,5.17,100,0
2013-04-12,5.18,5.39,5.11,5.12,16279,0
2013-04-15,5.17,5.17,5.08,5.13,1000,0
2013-04-16,5.13,5.13,5.05,5.06,4985,0
2013-04-17,5.05,5.25,5.05,5.25,2485,0
2013-04-18,5.03,5.03,5.02,5.02,200,0
2013-04-19,5.08,5.08,5.04,5.06,1306,0
2013-04-22,5.1,5.1,5.05,5.1,1500,0
2013-04-23,5.07,5.5,5.04,5.17,9898,0
2013-04-24,5.05,5.14,5.03,5.1,6890,0
2013-04-25,5.03,5.06,4.91,4.98,18710,0
2013-04-26,4.95,5,4.91,4.95,4740,0
2013-04-29,4.97,5.09,4.95,4.96,4484,0
2013-04-30,5.01,5.23,5.01,5.2,2968,0
2013-05-01,5.24,5.24,4.93,4.95,5882,0
2013-05-02,5.03,5.03,5.03,5.03,100,0
2013-05-03,5.01,5.16,5.01,5.15,6150,0
2013-05-06,5.15,5.17,5.06,5.06,11300,0
2013-05-07,4.99,5.02,4.95,5.02,11377,0
2013-05-08,4.99,4.99,4.96,4.96,660,0
2013-05-09,4.97,5.06,4.96,5.06,2070,0
2013-05-10,5.06,5.06,4.98,4.98,3445,0
2013-05-13,5,5.16,4.91,4.92,19423,0
2013-05-14,4.93,5.06,4.92,4.93,21582,0
2013-05-15,4.95,4.98,4.93,4.93,5498,0
2013-05-16,5.04,5.06,4.99,5.05,8601,0
2013-05-17,5.07,5.2,4.96,5.1,37882,0
2013-05-20,5.24,5.5,5.16,5.28,2518,0
2013-05-21,5.36,5.66,5.36,5.5,6139,0
2013-05-22,5.48,5.51,5.48,5.5,3131,0
2013-05-23,5.28,5.48,5.23,5.48,3120,0
2013-05-24,5.31,5.51,5.31,5.51,2082,0
2013-05-28,5.54,5.54,5.34,5.52,2550,0
2013-05-29,5.4,5.42,5.32,5.32,600,0
2013-05-30,5.33,5.54,5.33,5.54,1593,0
2013-05-31,5.51,5.51,5.5,5.5,1124,0
2013-06-03,5.52,5.52,5.5,5.5,1038,0
2013-06-04,5.51,5.51,5.5,5.5,2403,0
2013-06-05,5.4,5.4,5.4,5.4,800,0
2013-06-06,5.4,5.42,5.39,5.39,1100,0
2013-06-07,5.29,5.39,5.29,5.3,5224,0
2013-06-10,5.38,5.38,5.38,5.38,138,0
2013-06-11,5.28,5.37,5.24,5.31,1371,0
2013-06-12,5.34,5.58,5.33,5.58,1500,0
2013-06-13,5.35,5.35,5.32,5.32,600,0
2013-06-14,5.75,6.22,5.75,6.2,16237,0
2013-06-17,6.26,6.59,6.26,6.35,11537,0
2013-06-18,6.34,6.94,6.34,6.68,9845,0
2013-06-19,6.74,6.74,6.7,6.7,700,0
2013-06-20,6.79,6.79,6.2,6.4,6707,0
2013-06-21,6.51,6.51,6.38,6.41,2520,0
2013-06-24,6.4,6.4,6.16,6.16,10743,0
2013-06-25,6.22,6.22,6.22,6.22,200,0
2013-06-26,6.3,6.3,6.23,6.23,700,0
2013-06-28,6.56,6.59,6.28,6.53,900,0
2013-07-01,6.55,6.57,6.55,6.57,3250,0
2013-07-02,6.55,6.74,6.55,6.69,7839,0
2013-07-03,6.7,6.7,6.7,6.7,1000,0
2013-07-09,6.44,6.44,6.3,6.33,5370,0
2013-07-10,6.3,6.3,6.04,6.13,8945,0
2013-07-11,6.13,6.18,5.75,6.05,6320,0
2013-07-12,6.15,6.15,6.15,6.15,141,0
2013-07-15,6.1,6.41,6.1,6.16,3085,0
2013-07-16,6.15,6.48,6.1,6.1,2800,0
2013-07-17,6.46,6.46,6.11,6.25,2475,0
2013-07-18,6.41,6.41,5.94,6.21,6900,0
2013-07-19,6.32,6.32,6.16,6.21,1330,0
2013-07-22,6.21,6.25,6.2,6.24,600,0
2013-07-23,6.06,6.26,6.06,6.23,10050,0
2013-07-24,6.19,6.19,6.19,6.19,100,0
2013-07-25,6.29,6.31,6.28,6.3,1749,0
2013-07-26,6.29,6.36,6.06,6.3,5141,0
2013-07-29,6.47,6.47,6.42,6.42,1000,0
2013-07-30,6.51,6.51,6.25,6.3,3400,0
2013-07-31,6.28,6.28,6.25,6.28,2000,0
2013-08-01,6.25,6.49,6.25,6.49,4100,0
2013-08-05,6.18,6.18,6.16,6.17,1700,0
2013-08-06,6.27,6.4,6.27,6.4,6299,0
2013-08-07,5.3,5.97,5.03,5.85,51830,0
2013-08-08,5.79,5.85,5.62,5.83,2113,0
2013-08-09,5.8,5.92,5.79,5.92,700,0
2013-08-12,5.9,6.05,5.62,6.05,3033,0
2013-08-13,5.94,5.94,5.85,5.85,1088,0
2013-08-14,5.79,5.79,5.41,5.6,9959,0
2013-08-15,5.49,5.5,5.34,5.34,1532,0
2013-08-16,5.4,5.57,5.4,5.57,6336,0
2013-08-19,5.63,5.65,5.63,5.63,1544,0
2013-08-20,5.44,5.58,5.41,5.58,1100,0
2013-08-21,5.58,5.58,5.42,5.42,300,0
2013-08-22,5.45,5.57,5.45,5.57,2806,0
2013-08-23,5.62,5.62,5.6,5.6,1194,0
2013-08-26,5.42,5.85,5.42,5.85,2100,0
2013-08-27,5.82,5.85,5.55,5.84,600,0
2013-08-28,5.7,5.75,5.7,5.75,1500,0
2013-08-30,5.71,5.71,5.71,5.71,1487,0
2013-09-03,5.61,5.63,5.6,5.63,2898,0
2013-09-05,5.53,5.64,5.51,5.64,850,0
2013-09-10,5.73,5.78,5.73,5.76,3307,0
2013-09-11,5.76,5.77,5.76,5.77,1113,0
2013-09-12,5.74,5.74,5.74,5.74,1260,0
2013-09-13,5.65,5.88,5.55,5.57,2194,0
2013-09-16,5.58,5.58,5.48,5.48,500,0
2013-09-17,5.45,6.1,5.45,5.67,24769,0
2013-09-18,5.73,5.75,5.73,5.75,300,0
2013-09-19,5.69,5.88,5.47,5.65,15152,0
2013-09-20,5.73,6.05,5.51,6.05,2256,0
2013-09-23,6.03,6.07,5.85,5.85,2614,0
2013-09-26,5.45,5.8,5.45,5.78,6329,0
2013-09-27,5.98,6,5.98,6,600,0
2013-09-30,5.89,5.99,5.72,5.99,600,0
2013-10-01,5.96,6.08,5.69,6.08,700,0
2013-10-04,5.8,6.1,5.8,6.1,9800,0
2013-10-07,6.16,6.35,6.16,6.18,500,0
2013-10-08,6.16,6.27,6.03,6.03,8464,0
2013-10-09,5.7,5.88,5.7,5.86,2184,0
2013-10-10,5.79,5.96,5.67,5.75,4051,0
2013-10-11,5.67,5.67,5.67,5.67,125,0
2013-10-14,5.67,5.77,5.67,5.75,2800,0
2013-10-15,5.88,5.88,5.88,5.88,300,0
2013-10-16,5.8,6.07,5.8,5.91,2137,0
2013-10-17,6.05,6.08,5.86,5.86,600,0
2013-10-18,6.02,6.05,6.02,6.05,1400,0
2013-10-21,6.17,6.35,6.11,6.29,7601,0
2013-10-22,6.12,6.52,6.1,6.29,18759,0
2013-10-24,6.06,6.34,6.06,6.34,400,0
2013-10-25,6.35,6.47,6.06,6.27,33891,0
2013-10-28,6.45,6.45,6,6,28749,0
2013-10-29,5.98,6.21,5.94,5.94,3841,0
2013-10-30,5.72,6.06,5.63,6,30881,0
2013-10-31,5.85,5.95,5.85,5.92,1700,0
2013-11-01,5.87,5.88,5.87,5.88,200,0
2013-11-04,5.75,5.75,5.75,5.75,100,0
2013-11-05,5.8,5.8,5.77,5.8,1527,0
2013-11-06,5.81,6.1,5.7,5.95,12010,0
2013-11-11,5.79,5.79,5.79,5.79,100,0
2013-11-12,6.05,6.15,6.05,6.14,1145,0
2013-11-13,6.12,6.12,5.83,5.83,300,0
2013-11-14,5.38,5.52,5.12,5.35,76736,0
2013-11-15,5.38,5.44,5.34,5.39,7209,0
2013-11-19,5.32,5.32,5.32,5.32,300,0
2013-11-20,5.22,5.22,5.04,5.06,1248,0
2013-11-21,5.07,5.12,5.04,5.1,5241,0
2013-11-22,5.1,5.15,5.05,5.15,5045,0
2013-11-25,5.16,5.29,5.12,5.12,5626,0
2013-11-26,5.08,5.08,5.08,5.08,100,0
2013-11-27,5.09,5.18,5.09,5.12,600,0
2013-11-29,5.04,5.07,5.04,5.04,620,0
2013-12-02,5.07,5.07,5.07,5.07,100,0
2013-12-03,5.15,5.15,5.07,5.11,29791,0
2013-12-04,5.11,5.11,5.02,5.1,5282,0
2013-12-05,5.1,5.11,5.1,5.1,5885,0
2013-12-06,5.1,5.21,5.07,5.1,1900,0
2013-12-09,5.07,5.1,5.04,5.04,4316,0
2013-12-10,5.06,5.08,5.05,5.05,3125,0
2013-12-11,5.08,5.1,5.08,5.09,4300,0
2013-12-12,5.04,5.09,5.04,5.08,2939,0
2013-12-13,5.02,5.09,4.89,5.09,6779,0
2013-12-17,5.08,5.08,4.88,4.93,3743,0
2013-12-18,4.92,5.03,4.9,5.03,913,0
2013-12-19,4.7,4.94,4.7,4.94,11155,0
2013-12-20,4.85,5,4.83,4.97,9541,0
2013-12-23,4.9,5.07,4.9,5.03,12071,0
2013-12-24,5.03,5.25,5.03,5.23,1624,0
2013-12-26,5.09,5.09,5.09,5.09,286,0
2013-12-27,5.08,5.29,5.07,5.26,5499,0
2013-12-30,4.81,5.9,4.81,5.8,50748,0
2013-12-31,5.79,5.8,5.36,5.41,10392,0
2014-01-02,5.43,5.45,5.37,5.42,2319,0
2014-01-03,5.44,5.44,5.27,5.27,5301,0
2014-01-06,5.27,5.3,5.19,5.3,3478,0
2014-01-07,5.3,5.57,5.3,5.55,3351,0
2014-01-08,5.46,5.5,5.31,5.4,2860,0
2014-01-09,5.86,5.88,5.45,5.67,4174,0
2014-01-10,5.73,5.73,5.72,5.73,1000,0
2014-01-13,5.7,5.7,5.61,5.61,3665,0
2014-01-14,5.87,5.93,5.84,5.93,1000,0
2014-01-15,5.39,5.75,5.37,5.5,6663,0
2014-01-16,5.32,5.42,5.32,5.33,4385,0
2014-01-17,5.48,5.48,5.32,5.44,1712,0
2014-01-21,5.5,5.76,5.5,5.75,8945,0
2014-01-22,5.82,5.93,5.61,5.76,4854,0
2014-01-23,5.92,6,5.36,5.81,7600,0
2014-01-24,5.84,5.86,5.79,5.85,17090,0
2014-01-27,5.99,5.99,5.9,5.9,5941,0
2014-01-28,5.99,6,5.85,5.86,6383,0
2014-01-30,5.98,5.98,5.96,5.96,784,0
2014-01-31,5.58,5.9,5.58,5.9,5782,0
2014-02-03,5.85,5.85,5.85,5.85,100,0
2014-02-04,5.45,5.64,5.35,5.49,9214,0
2014-02-05,5.45,5.45,5.41,5.41,1000,0
2014-02-06,5.29,5.75,5.12,5.58,14915,0
2014-02-07,5.51,5.9,5.22,5.72,24033,0
2014-02-11,5.62,5.68,5.17,5.5,33260,0
2014-02-12,5.45,5.67,5.35,5.35,5528,0
2014-02-13,5.58,5.58,5.21,5.27,8661,0
2014-02-14,5.28,5.75,5.25,5.37,12498,0
2014-02-18,5.34,5.7,5.32,5.36,10957,0
2014-02-19,5.55,5.55,5.3,5.33,10400,0
2014-02-20,5.55,5.69,5.26,5.52,15114,0
2014-02-21,5.55,5.6,5.34,5.4,5510,0
2014-02-24,5.7,5.73,5.57,5.57,2318,0
2014-02-25,5.43,5.59,5.43,5.59,300,0
2014-02-26,5.6,5.68,5.45,5.48,1970,0
2014-02-27,5.44,5.66,5.27,5.55,14043,0
2014-02-28,5.6,5.67,5.29,5.5,14101,0
2014-03-03,5.32,5.67,5.32,5.65,1765,0
2014-03-04,5.45,5.45,5.45,5.45,105,0
2014-03-05,5.65,5.65,5.65,5.65,200,0
2014-03-06,5.58,5.58,5.57,5.57,1979,0
2014-03-07,5.5,5.69,5.5,5.69,584,0
2014-03-10,5.46,5.46,5.42,5.46,780,0
2014-03-11,5.41,5.41,5.41,5.41,100,0
2014-03-12,5.42,5.69,5.42,5.69,6903,0
2014-03-13,5.55,5.55,5.27,5.29,8640,0
2014-03-17,5.27,5.33,5.06,5.2,11720,0
2014-03-18,5.33,5.35,5.12,5.14,1894,0
2014-03-19,5.17,5.18,5.15,5.15,1307,0
2014-03-20,5.12,5.12,4.93,4.93,5932,0
2014-03-21,4.96,5.21,4.95,5.21,9362,0
2014-03-24,4.97,5.2,4.95,5.05,2518,0
2014-03-25,4.84,4.89,4.71,4.87,18554,0
2014-03-26,4.9,5.07,4.9,5.04,1300,0
2014-03-27,5,5.62,4.96,5.13,54749,0
2014-03-31,5.12,5.34,5.08,5.25,5985,0
2014-04-01,5.15,5.15,5.15,5.15,1346,0
2014-04-02,5.14,5.29,5.05,5.06,11668,0
2014-04-03,5.1,5.1,5,5.07,4855,0
2014-04-04,5,5.4,5,5.15,13171,0
2014-04-07,5.04,5.04,5.04,5.04,200,0
2014-04-08,5.37,5.37,5.37,5.37,180,0
2014-04-09,5.28,5.28,5.16,5.17,1023,0
2014-04-10,5.06,5.17,5.03,5.06,4300,0
2014-04-11,5,5,4.97,4.97,1810,0
2014-04-14,4.99,5,4.99,5,2842,0
2014-04-15,5.27,5.27,5.01,5.08,4041,0
2014-04-16,5.01,5.04,5,5.04,1300,0
2014-04-17,5.03,5.03,5.03,5.03,100,0
2014-04-21,5,5,4.86,4.88,881,0
2014-04-22,4.84,4.84,4.84,4.84,340,0
2014-04-24,4.8,4.87,4.8,4.87,1088,0
2014-04-28,4.95,5,4.95,5,2080,0
2014-04-29,4.8,5.12,4.8,4.95,3965,0
2014-05-05,4.75,4.75,4.75,4.75,688,0
2014-05-06,4.81,4.81,4.81,4.81,386,0
2014-05-07,4.8,4.98,4.8,4.8,1700,0
2014-05-08,4.75,4.81,4.75,4.81,1668,0
2014-05-09,4.75,4.75,4.75,4.75,100,0
2014-05-12,4.75,4.75,4.75,4.75,100,0
2014-05-13,4.8,4.97,4.77,4.82,4775,0
2014-05-14,4.7,4.7,4.6,4.69,4243,0
2014-05-15,4.51,4.7,4.5,4.69,2310,0
2014-05-16,4.52,4.52,4.5,4.51,1338,0
2014-05-19,4.28,4.3,3.85,4.21,12937,0
2014-05-20,4.2,4.22,4.18,4.2,14739,0
2014-05-21,4.19,4.2,4.18,4.18,1996,0
2014-05-22,4.13,4.39,4.05,4.14,28810,0
2014-05-23,4.1,4.38,4.02,4.02,41569,0
2014-05-27,4.34,4.34,4.1,4.18,6392,0
2014-05-29,4.1,4.22,4.1,4.22,238,0
2014-05-30,4.13,4.13,4.1,4.12,2632,0
2014-06-02,4.21,4.21,4.21,4.21,100,0
2014-06-04,4.12,4.12,4.12,4.12,361,0
2014-06-05,4.1,4.1,4.1,4.1,200,0
2014-06-06,4.1,4.23,4.1,4.11,9293,0
2014-06-09,4.2,4.53,4.2,4.4,14226,0
2014-06-10,4.5,4.77,4.4,4.7,29581,0
2014-06-11,4.93,4.93,4.55,4.85,21482,0
2014-06-12,4.92,4.92,4.75,4.85,10587,0
2014-06-13,4.75,4.89,4.75,4.86,15302,0
2014-06-16,4.88,4.98,4.87,4.92,32759,0
2014-06-17,4.97,5,4.94,4.98,10212,0
2014-06-18,4.95,5.28,4.7,5.28,23978,0
2014-06-19,5.21,5.25,5.04,5.19,27265,0
2014-06-20,4.79,5.25,4.79,5.21,22432,0
2014-06-23,5.2,5.22,4.94,5.08,999,0
2014-06-24,5.23,5.23,4.81,5.15,930,0
2014-06-25,5.11,5.11,5.11,5.11,400,0
2014-06-26,5.11,5.11,5.11,5.11,400,0
2014-06-27,5.11,5.22,5.11,5.19,400,0
2014-06-30,5.15,5.15,5.15,5.15,113,0
2014-07-01,5.19,5.19,5.19,5.19,200,0
2014-07-02,5.18,5.18,5.18,5.18,200,0
2014-07-03,5.18,5.18,5.18,5.18,201,0
2014-07-07,5.18,5.18,4.95,5.14,16703,0
2014-07-08,5.18,5.18,4.89,5,33903,0
2014-07-09,5.17,5.17,5.17,5.17,200,0
2014-07-10,5.17,5.18,5,5,2500,0
2014-07-11,5.13,5.13,5.13,5.13,200,0
2014-07-14,5.15,5.15,5.15,5.15,200,0
2014-07-15,4.95,5.14,4.95,5.09,9656,0
2014-07-16,5.14,5.14,5.14,5.14,200,0
2014-07-17,4.71,4.73,4.71,4.72,400,0
2014-07-18,4.56,4.8,4.54,4.79,3853,0
2014-07-21,4.57,5.1,4.38,5.06,46130,0
2014-07-22,5.09,5.09,4.85,4.95,4090,0
2014-07-23,4.95,4.95,4.6,4.6,701,0
2014-07-24,4.95,4.95,4.76,4.95,14403,0
2014-07-25,4.67,4.94,4.67,4.94,1054,0
2014-07-28,4.95,4.95,4.95,4.95,226,0
2014-07-29,4.69,4.69,4.69,4.69,2108,0
2014-07-31,5.09,5.09,4.95,4.95,1100,0
2014-08-04,4.92,5.06,4.7,4.94,18605,0
2014-08-05,4.95,4.95,4.7,4.85,2623,0
2014-08-06,4.44,4.68,4.44,4.68,610,0
2014-08-07,4.7,4.88,4.38,4.76,7930,0
2014-08-08,4.75,4.9,4.75,4.9,310,0
2014-08-11,4.67,4.67,4.67,4.67,1875,0
2014-08-12,4.29,4.92,4.29,4.79,4256,0
2014-08-13,4.84,4.87,4.57,4.66,18356,0
2014-08-14,4.4,4.72,4.35,4.47,10386,0
2014-08-15,4.49,4.63,4.49,4.51,1793,0
2014-08-18,4.5,4.5,4.5,4.5,1776,0
2014-08-19,4.78,4.78,4.48,4.68,5412,0
2014-08-22,4.49,4.49,4.14,4.36,7101,0
2014-08-25,4.35,4.45,4.35,4.45,312,0
2014-08-26,4.42,4.46,4.42,4.42,1600,0
2014-08-27,4.43,4.43,4.42,4.42,800,0
2014-08-28,4.36,4.36,4.36,4.36,201,0
2014-09-02,4.65,4.65,4.35,4.36,300,0
2014-09-03,4.49,4.49,4.38,4.38,973,0
2014-09-04,4.32,4.35,4.15,4.28,2749,0
2014-09-05,4.35,4.55,4.35,4.5,3590,0
2014-09-08,4.85,4.85,4.25,4.25,1730,0
2014-09-09,4.4,4.47,4.26,4.26,763,0
2014-09-11,4.27,4.28,4.27,4.28,859,0
2014-09-12,4.33,4.33,4.33,4.33,1354,0
2014-09-15,4.35,4.54,4.35,4.45,7517,0
2014-09-18,4.06,4.47,4.05,4.47,1064,0
2014-09-19,4.36,4.36,4.36,4.36,334,0
2014-09-22,4.35,4.42,4.35,4.42,1326,0
2014-09-23,4.28,4.31,3.94,4.2,14063,0
2014-09-24,4.25,4.25,4.25,4.25,200,0
2014-09-25,4.22,4.3,4.21,4.25,14000,0
2014-09-26,4.12,4.12,3.85,3.92,32220,0
2014-09-29,3.87,3.9,3.85,3.85,700,0
2014-10-01,3.81,3.85,3.81,3.82,4621,0
2014-10-02,3.85,3.85,3.82,3.85,4982,0
2014-10-03,4.02,4.02,4.02,4.02,142,0
2014-10-07,3.8,3.82,3.8,3.8,7708,0
2014-10-08,3.76,3.76,3.62,3.62,10717,0
2014-10-09,3.52,3.71,3.52,3.54,1523,0
2014-10-10,3.54,3.7,3.51,3.7,8900,0
2014-10-13,3.89,3.89,3.48,3.48,3440,0
2014-10-14,3.49,3.57,3.4,3.49,6300,0
2014-10-15,3.25,3.79,3.22,3.74,9584,0
2014-10-16,3.7,3.7,3.7,3.7,887,0
2014-10-17,3.76,3.76,3.68,3.73,2526,0
2014-10-20,3.79,3.79,3.79,3.79,174,0
2014-10-21,3.79,3.79,3.65,3.79,4370,0
2014-10-22,3.69,3.78,3.66,3.73,1700,0
2014-10-23,3.78,3.78,3.65,3.73,5600,0
2014-10-24,3.77,3.79,3.71,3.79,7600,0
2014-10-27,3.69,3.79,3.68,3.79,667,0
2014-10-28,3.77,3.77,3.75,3.77,2040,0
2014-10-30,3.76,3.81,3.65,3.75,8727,0
2014-10-31,3.66,3.79,3.66,3.66,1158,0
2014-11-03,3.82,3.82,3.71,3.71,800,0
2014-11-05,3.8,3.82,3.73,3.81,5112,0
2014-11-12,3.67,3.71,3.67,3.67,200,0
2014-11-13,3.67,3.71,3.67,3.71,790,0
2014-11-14,3.7,3.75,3.68,3.75,4876,0
2014-11-17,3.66,3.82,3.55,3.59,10403,0
2014-11-18,3.5,3.55,3.5,3.55,200,0
2014-11-19,3.58,3.61,3.47,3.47,3600,0
2014-11-20,3.3,3.47,3.12,3.36,9050,0
2014-11-21,3.38,3.49,3.38,3.49,878,0
2014-11-24,3.41,3.5,3.41,3.44,2250,0
2014-11-25,3.6,3.6,3.47,3.6,250,0
2014-11-26,3.5,3.5,3.5,3.5,108,0
2014-12-01,3.49,3.49,3.49,3.49,2000,0
2014-12-03,3.41,3.41,3.34,3.35,5520,0
2014-12-04,3.41,3.53,3.4,3.53,2237,0
2014-12-05,3.41,3.54,3.4,3.47,3220,0
2014-12-08,3.35,3.37,3.35,3.36,736,0
2014-12-10,3.37,3.37,3.21,3.21,2901,0
2014-12-12,3.27,3.5,3.21,3.22,13484,0
2014-12-15,3.33,3.33,3.15,3.15,2265,0
2014-12-16,3.29,3.3,3.15,3.16,3747,0
2014-12-17,3.2,3.31,3.15,3.17,5401,0
2014-12-18,3.3,3.38,3.22,3.31,4273,0
2014-12-19,3.15,3.4,3.15,3.24,14978,0
2014-12-22,3.25,3.37,3.19,3.25,9304,0
2014-12-23,3.25,3.29,3.18,3.2,10048,0
2014-12-24,3.15,3.29,3.15,3.25,7435,0
2014-12-26,3.25,3.39,3.25,3.31,3100,0
2014-12-29,3.25,3.39,3.25,3.33,6439,0
2014-12-30,3.31,3.4,3.31,3.4,4026,0
2014-12-31,3.67,3.69,3.51,3.58,3428,0
2015-01-02,3.67,3.96,3.67,3.93,2835,0
2015-01-05,3.98,3.98,3.53,3.72,5498,0
2015-01-06,3.93,3.93,3.76,3.76,250,0
2015-01-07,3.8,3.8,3.6,3.67,327,0
2015-01-08,3.83,3.88,3.54,3.78,5345,0
2015-01-09,3.66,4.09,3.66,4,10001,0
2015-01-12,4.18,4.2,4.11,4.11,11141,0
2015-01-13,4.02,4.23,4.02,4.04,1495,0
2015-01-14,4.22,4.24,4.06,4.06,4360,0
2015-01-16,4.02,4.02,4.02,4.02,1500,0
2015-01-22,4.07,4.07,4.07,4.07,970,0
2015-01-23,4.04,4.1,4.04,4.04,2600,0
2015-01-26,4.21,4.24,4.05,4.05,9450,0
2015-01-28,4.16,4.16,4.14,4.14,300,0
2015-01-30,3.8,3.8,3.8,3.8,1480,0
2015-02-02,4.1,4.12,4.02,4.03,1210,0
2015-02-04,4.22,4.25,3.96,4,4802,0
2015-02-05,4.08,4.08,3.68,3.9,9609,0
2015-02-06,3.78,3.98,3.78,3.95,1770,0
2015-02-09,3.94,3.98,3.77,3.8,864,0
2015-02-10,3.9,3.9,3.82,3.82,1500,0
2015-02-11,3.81,3.9,3.81,3.9,2100,0
2015-02-12,3.8,3.85,3.8,3.85,4045,0
2015-02-13,3.99,4.04,3.9,4,10185,0
2015-02-17,4.13,4.13,4,4.1,15116,0
2015-02-18,4.19,4.19,4.01,4.15,1429,0
2015-02-19,4.15,4.15,4.01,4.01,1204,0
2015-02-20,4.01,4.01,4,4,500,0
2015-02-23,4,4,4,4,1325,0
2015-02-24,4.02,4.08,3.88,4.07,6430,0
2015-02-25,4.17,4.17,4.03,4.03,19439,0
2015-02-26,4.06,4.06,3.98,3.99,3746,0
2015-02-27,3.99,4.11,3.98,4.11,1600,0
2015-03-02,4,4.14,4,4.1,5600,0
2015-03-03,4.15,4.15,4.1,4.1,6200,0
2015-03-04,4,4.19,4,4.1,4100,0
2015-03-05,4.3,4.3,4.1,4.12,800,0
2015-03-09,4.1,4.1,4.06,4.06,500,0
2015-03-10,4.18,4.18,4,4,8300,0
2015-03-11,4.18,4.2,4.05,4.05,17400,0
2015-03-12,4.1,4.15,4.1,4.15,4600,0
2015-03-13,4.15,4.15,4.09,4.1,6300,0
2015-03-16,4.15,4.18,4.15,4.15,2900,0
2015-03-17,4.15,4.15,4.14,4.14,800,0
2015-03-18,4.14,4.15,4.13,4.14,5900,0
2015-03-19,4.15,4.15,4.14,4.14,2200,0
2015-03-20,4.15,4.19,4.1,4.12,2500,0
2015-03-23,4.19,4.19,4.18,4.18,300,0
2015-03-24,4.2,4.2,4.15,4.18,800,0
2015-03-25,3.96,4.18,3.96,4.18,1000,0
2015-03-26,4.18,4.18,4.18,4.18,100,0
2015-03-27,4.18,4.18,4.18,4.18,100,0
2015-03-30,4.06,4.07,4.05,4.06,500,0
2015-03-31,4,4.15,4,4.15,300,0
2015-04-01,4.15,4.15,4.15,4.15,100,0
2015-04-02,4.02,4.02,3.86,3.86,4500,0
2015-04-06,3.85,4.1,3.82,4,7800,0
2015-04-07,4,4,4,4,28,0
2015-04-08,4,4,4,4,300,0
2015-04-09,3.99,4.29,3.99,4.25,5444,0
2015-04-10,4.29,4.29,4.29,4.29,700,0
2015-04-13,3.95,4.28,3.95,4.2,800,0
2015-04-14,4.23,4.3,4.2,4.25,3000,0
2015-04-15,4.28,4.45,4.27,4.44,4353,0
2015-04-16,4.55,4.7,4.35,4.59,8680,0
2015-04-17,4.59,4.59,4.59,4.59,100,0
2015-04-20,4.69,4.8,4.4,4.79,32868,0
2015-04-21,4.71,4.71,4.71,4.71,385,0
2015-04-22,4.7,4.74,4.47,4.74,3861,0
2015-04-23,4.74,4.74,4.7,4.74,4400,0
2015-04-24,4.7,4.7,4.7,4.7,652,0
2015-04-27,4.7,4.7,4.7,4.7,100,0
2015-04-28,4.74,4.74,4.4,4.73,13289,0
2015-04-29,4.74,4.85,4.72,4.76,4300,0
2015-05-01,4.85,4.87,4.75,4.82,5800,0
2015-05-04,4.79,4.8,4.79,4.79,2800,0
2015-05-05,4.8,4.85,4.8,4.85,1700,0
2015-05-06,4.8,4.8,4.77,4.77,910,0
2015-05-07,4.5,4.5,4.13,4.36,23410,0
2015-05-08,4.25,4.43,4.24,4.29,15200,0
2015-05-11,4.21,4.59,4.21,4.27,19100,0
2015-05-12,4.21,4.82,4.2,4.71,17872,0
2015-05-13,4.68,5.47,4.54,5.2,118658,0
2015-05-14,5.12,5.17,4.43,4.64,52000,0
2015-05-15,4.67,4.85,4.67,4.8,8700,0
2015-05-18,4.7,4.7,4.7,4.7,838,0
2015-05-19,4.96,5.16,4.85,4.85,29493,0
2015-05-20,4.76,4.97,4.59,4.82,1810,0
2015-05-21,4.6,4.96,4.43,4.74,13400,0
2015-05-22,4.75,4.75,4.63,4.63,600,0
2015-05-27,4.82,4.83,4.66,4.66,1000,0
2015-05-29,4.75,4.77,4.75,4.77,300,0
2015-06-01,4.66,4.7,4.66,4.7,300,0
2015-06-02,4.68,4.68,4.43,4.56,26119,0
2015-06-03,4.51,4.65,4.45,4.47,28400,0
2015-06-04,4.6,4.77,4.51,4.76,12500,0
2015-06-05,4.7,4.99,4.69,4.98,59200,0
2015-06-08,4.9,4.99,4.82,4.92,50000,0
2015-06-09,4.84,4.9,4.84,4.9,953,0
2015-06-10,4.85,4.95,4.71,4.74,2150,0
2015-06-11,4.74,4.74,4.74,4.74,25,0
2015-06-12,4.98,4.98,4.98,4.98,100,0
2015-06-15,4.75,4.77,4.74,4.77,2200,0
2015-06-16,4.77,4.77,4.77,4.77,100,0
2015-06-17,4.77,4.77,4.76,4.76,400,0
2015-06-18,4.8,4.81,4.7,4.7,500,0
2015-06-19,4.6,4.6,4.6,4.6,200,0
2015-06-24,4.67,4.68,4.42,4.68,1600,0
2015-06-25,4.6,4.6,4.51,4.51,9800,0
2015-06-26,4.49,4.6,4.44,4.44,12400,0
2015-06-29,4.51,4.53,4.41,4.41,2600,0
2015-06-30,4.41,4.41,4.41,4.41,247,0
2015-07-01,4.33,4.41,4.24,4.41,800,0
2015-07-02,4.29,4.41,4.02,4.3,47800,0
2015-07-06,4.21,4.6,4.05,4.6,20100,0
2015-07-07,4.67,5.11,4.65,5,86900,0
2015-07-08,4.92,4.99,4.77,4.81,41500,0
2015-07-09,4.79,4.89,4.56,4.56,19500,0
2015-07-10,4.63,4.74,4.4,4.4,21100,0
2015-07-13,4.46,4.46,4.25,4.38,5000,0
2015-07-14,4.41,4.41,4.24,4.24,1512,0
2015-07-15,4.28,4.28,4.26,4.28,450,0
2015-07-22,4.16,4.3,4.14,4.19,2200,0
2015-07-23,4.15,4.27,4.13,4.13,2800,0
2015-07-24,4.1,4.1,4.09,4.09,500,0
2015-07-27,4.15,4.25,3.86,4.03,29300,0
2015-07-28,4.22,4.22,4.09,4.13,3500,0
2015-07-29,4.1,4.79,4.02,4.62,41700,0
2015-07-30,4.65,4.71,4.36,4.43,25500,0
2015-07-31,4.5,4.52,4.21,4.21,30600,0
2015-08-03,4.32,4.48,4.07,4.11,15547,0
2015-08-04,4.09,4.33,4.09,4.1,9500,0
2015-08-05,4.03,4.09,4.03,4.09,800,0
2015-08-06,4.1,4.18,4.1,4.18,1976,0
2015-08-07,4.14,4.37,4.14,4.25,9600,0
2015-08-10,4.3,4.3,4.17,4.17,2800,0
2015-08-11,4.21,4.21,4.06,4.06,10908,0
2015-08-12,4.06,4.35,4.06,4.09,29100,0
2015-08-13,4.14,4.17,3.91,3.94,7600,0
2015-08-14,3.82,3.82,3.75,3.81,2400,0
2015-08-17,3.7,3.92,3.69,3.8,2900,0
2015-08-18,3.79,3.79,3.78,3.78,200,0
2015-08-19,3.62,3.71,3.62,3.71,2000,0
2015-08-20,3.71,3.71,3.45,3.45,1200,0
2015-08-21,3.44,3.67,3.43,3.55,2900,0
2015-08-24,3.76,3.76,3.42,3.68,984,0
2015-08-25,3.73,3.82,3.45,3.72,3500,0
2015-08-26,3.7,3.71,3.7,3.7,2300,0
2015-08-27,3.7,3.7,3.7,3.7,200,0
2015-08-28,3.7,3.75,3.7,3.75,300,0
2015-08-31,3.7,3.77,3.51,3.66,2800,0
2015-09-01,3.89,3.89,3.73,3.73,300,0
2015-09-02,3.83,3.93,3.7,3.7,5300,0
2015-09-03,3.61,3.82,3.61,3.82,300,0
2015-09-04,3.82,3.82,3.82,3.82,100,0
2015-09-08,3.78,3.78,3.78,3.78,100,0
2015-09-09,3.78,3.78,3.78,3.78,100,0
2015-09-10,3.79,3.79,3.77,3.77,631,0
2015-09-11,3.47,3.63,3.47,3.61,6100,0
2015-09-14,3.5,3.53,3.5,3.53,1000,0
2015-09-15,3.6,3.6,3.6,3.6,244,0
2015-09-16,3.6,3.6,3.6,3.6,100,0
2015-09-17,3.78,3.78,3.78,3.78,127,0
2015-09-18,3.77,3.77,3.42,3.42,300,0
2015-09-21,3.68,3.74,3.68,3.74,400,0
2015-09-22,3.9,3.9,3.86,3.86,300,0
2015-09-23,3.69,3.69,3.69,3.69,188,0
2015-09-24,3.8,3.95,3.8,3.95,1551,0
2015-09-25,4,4,3.8,3.8,500,0
2015-09-28,3.6,3.63,3.6,3.6,1100,0
2015-09-29,3.52,3.62,3.52,3.62,1300,0
2015-09-30,3.56,3.56,3.48,3.48,1100,0
2015-10-01,3.64,4.03,3.53,3.79,44700,0
2015-10-02,3.81,4.01,3.62,3.85,9100,0
2015-10-05,3.85,3.85,3.85,3.85,28,0
2015-10-06,3.83,3.83,3.7,3.7,1000,0
2015-10-07,3.7,3.81,3.7,3.75,975,0
2015-10-08,3.81,3.81,3.81,3.81,100,0
2015-10-09,3.81,3.81,3.81,3.81,1000,0
2015-10-13,3.81,3.81,3.81,3.81,100,0
2015-10-15,3.7,3.88,3.7,3.88,900,0
2015-10-16,3.98,4,3.69,3.82,7400,0
2015-10-19,3.61,3.7,3.61,3.7,600,0
2015-10-20,3.73,3.73,3.73,3.73,100,0
2015-10-21,3.6,3.9,3.6,3.9,5500,0
2015-10-22,4,4.09,3.8,4.07,4300,0
2015-10-23,3.9,4.06,3.9,4.06,600,0
2015-10-26,3.81,4,3.81,3.83,2800,0
2015-10-27,3.8,3.95,3.8,3.93,1500,0
2015-10-30,3.82,3.82,3.82,3.82,100,0
2015-11-02,4.04,4.1,3.85,4.1,653,0
2015-11-03,3.7,4.08,3.7,4.07,6157,0
2015-11-04,3.97,3.97,3.91,3.91,767,0
2015-11-06,4.15,4.15,4.15,4.15,200,0
2015-11-09,4.14,4.14,4.04,4.04,200,0
2015-11-11,4.01,4.01,4.01,4.01,400,0
2015-11-12,4.01,4.01,4.01,4.01,100,0
2015-11-13,3.89,3.94,3.89,3.94,300,0
2015-11-16,3.93,4.02,3.9,4.02,1200,0
2015-11-17,4.02,4.02,4.02,4.02,100,0
2015-11-18,4.03,4.03,3.8,3.91,1600,0
2015-11-19,4,4.03,4,4.03,1100,0
2015-11-20,4,4,3.95,3.95,300,0
2015-11-23,3.9,4,3.9,4,700,0
2015-11-24,3.85,4,3.85,4,400,0
2015-11-25,3.92,3.93,3.85,3.92,1900,0
2015-11-27,3.92,3.92,3.92,3.92,200,0
2015-11-30,3.92,3.92,3.92,3.92,100,0
2015-12-01,3.92,3.92,3.92,3.92,2,0
2015-12-03,3.98,3.98,3.98,3.98,107,0
2015-12-04,3.97,3.97,3.97,3.97,200,0
2015-12-07,3.95,3.95,3.92,3.92,1200,0
2015-12-08,3.92,3.92,3.92,3.92,2,0
2015-12-09,3.95,3.95,3.95,3.95,100,0
2015-12-10,3.89,3.95,3.87,3.95,600,0
2015-12-11,3.95,3.95,3.91,3.94,800,0
2015-12-14,3.86,3.91,3.86,3.86,21431,0
2015-12-15,3.93,3.93,3.86,3.86,3000,0
2015-12-16,3.9,3.9,3.73,3.81,2500,0
2015-12-17,3.8,3.8,3.8,3.8,600,0
2015-12-18,3.76,3.8,3.72,3.75,2700,0
2015-12-21,3.8,3.8,3.8,3.8,2100,0
2015-12-22,3.89,3.95,3.87,3.95,12768,0
2015-12-23,3.95,3.95,3.89,3.95,1300,0
2015-12-24,3.93,3.95,3.93,3.95,672,0
2015-12-28,3.8026,3.8696,3.51,3.53,5312,0
2015-12-29,3.7342,3.845,3.7314,3.8,6701,0
2015-12-30,3.85,3.85,3.75,3.8,2095,0
2015-12-31,3.73,3.73,3.62,3.7,1808,0
2016-01-04,3.51,3.709,3.51,3.709,2558,0
2016-01-08,3.54,3.6443,3.4199,3.6443,5493,0
2016-01-12,3.5302,3.6441,3.5302,3.6441,400,0
2016-01-13,3.6899,3.6899,3.4301,3.67,3103,0
2016-01-15,3.578,3.69,3.5514,3.69,2558,0
2016-01-19,3.69,3.69,3.69,3.69,100,0
2016-01-20,3.56,3.56,3.4439,3.505,4510,0
2016-01-21,3.446,3.67,3.4,3.45,3749,0
2016-01-22,3.5545,3.58,3.49,3.5399,6464,0
2016-01-25,3.55,3.667,3.55,3.667,267,0
2016-01-26,3.6899,3.6899,3.54,3.54,555,0
2016-01-27,3.68,4.09,3.68,4.0799,11181,0
2016-01-28,3.91,3.91,3.62,3.6284,7173,0
2016-01-29,3.63,3.65,3.6275,3.63,5266,0
2016-02-01,3.493,3.6015,3.49,3.6015,8292,0
2016-02-02,3.55,3.7015,3.521,3.7,1973,0
2016-02-03,3.4908,3.802,3.4908,3.77,2226,0
2016-02-05,3.82,3.82,3.79,3.79,400,0
2016-02-08,3.73,3.73,3.73,3.73,110,0
2016-02-12,3.6115,3.6115,3.611,3.6115,500,0
2016-02-22,3.5487,3.5487,3.5487,3.5487,341,0
2016-02-26,3.65,3.775,3.36,3.5999,10322,0
2016-03-01,3.37,3.485,3.23,3.23,5500,0
2016-03-02,3.3,3.3,3.24,3.2843,3841,0
2016-03-03,3.2701,3.45,3.2701,3.45,4063,0
2016-03-07,3.45,3.5,3.45,3.45,1240,0
2016-03-08,3.435,3.435,3.43,3.43,1224,0
2016-03-09,3.28,3.45,3.28,3.43,8400,0
2016-03-10,3.35,3.37,3.33,3.37,681,0
2016-03-11,3.35,3.35,3.21,3.21,5700,0
2016-03-14,3.01,3.24,3.01,3.24,1876,0
2016-03-15,3.25,3.25,3.25,3.25,400,0
2016-03-18,3.15,3.28,3.15,3.28,3799,0
2016-03-21,3.281,3.29,3.25,3.29,1900,0
2016-03-22,3.25,3.25,3.25,3.25,200,0
2016-03-23,3.28,3.29,2.86,3.2235,4918,0
2016-03-28,3.29,3.29,3.2,3.2698,2371,0
2016-03-29,3.29,3.4196,3.2703,3.29,4879,0
2016-03-30,3.29,3.29,3.2793,3.29,1010,0
2016-04-04,3.2,3.44,3.2,3.44,246,0
2016-04-11,3.16,3.232,3.1545,3.232,1113,0
2016-04-14,3.3,3.34,3.3,3.331,832,0
2016-04-15,3.2518,3.394,3.2518,3.394,1075,0
2016-04-18,3.4011,3.403,3.4011,3.4011,751,0
2016-04-19,3.47,3.47,3.36,3.36,531,0
2016-04-20,3.47,3.676,3.4699,3.52,6250,0
2016-04-21,3.6,3.74,3.6,3.631,7887,0
2016-04-22,3.688,3.688,3.59,3.65,1496,0
2016-04-26,3.834,3.834,3.834,3.834,100,0
2016-04-27,3.83,3.83,3.65,3.653,2026,0
2016-04-28,3.51,3.51,3.5,3.5,612,0
2016-05-02,3.4001,3.41,3.4,3.4,1102,0
2016-05-06,3.25,3.2501,3.15,3.25,9152,0
2016-05-10,3.442,3.442,3.442,3.442,1000,0
2016-05-11,3.45,3.51,3.45,3.51,841,0
2016-05-13,3.24,3.25,3.23,3.25,458,0
2016-05-16,3.2515,3.48,3.251,3.48,4067,0
2016-05-18,3.3,3.362,3.28,3.362,500,0
2016-05-19,3.44,3.55,3.3099,3.4101,23674,0
2016-05-23,3.61,3.61,3.51,3.51,365,0
2016-05-25,3.5,3.5,3.5,3.5,240,0
2016-05-26,3.72,3.72,3.48,3.53,505,0
2016-05-27,3.73,3.73,3.3,3.3,1445,0
2016-05-31,3.46,3.5,3.35,3.5,602,0
2016-06-02,3.33,3.47,3.31,3.4,1155,0
2016-06-09,3.3799,3.41,3.36,3.36,601,0
2016-06-13,3.278,3.278,3.278,3.278,608,0
2016-06-14,3.24,3.4,3.24,3.29,2792,0
2016-06-20,3.235,3.235,3.23,3.2301,750,0
2016-06-22,3.31,3.45,3.31,3.4,4918,0
2016-06-24,3.05,3.22,3.05,3.22,1314,0
2016-06-27,3.12,3.2417,3.12,3.2417,3650,0
2016-06-30,3.2701,3.35,3.2499,3.28,2084,0
2016-07-06,3.45,3.488,3.45,3.488,1100,0
2016-07-13,3.38,3.38,3.38,3.38,500,0
2016-07-14,3.3,3.3,3.29,3.29,403,0
2016-07-18,3.2,3.26,3.12,3.26,5202,0
2016-07-19,3.3599,3.3599,3.16,3.16,312,0
2016-07-21,3.1501,3.1501,3.1501,3.1501,148,0
2016-07-22,3.25,3.33,3.25,3.33,540,0
2016-07-25,3.33,3.42,3.33,3.42,4948,0
2016-07-26,3.453,3.453,3.4507,3.4507,300,0
2016-07-27,3.45,3.5502,3.45,3.5502,9911,0
2016-07-28,3.56,3.6199,3.56,3.6199,4305,0
2016-07-29,3.52,3.55,3.38,3.53,4563,0
2016-08-01,3.5651,3.59,3.5651,3.59,308,0
2016-08-03,3.51,3.53,3.51,3.53,415,0
2016-08-04,3.53,3.65,3.53,3.65,2339,0
2016-08-05,3.67,3.67,3.67,3.67,283,0
2016-08-08,3.67,3.69,3.67,3.68,2400,0
2016-08-09,3.75,3.75,3.75,3.75,1000,0
2016-08-10,3.9,3.9,3.76,3.9,1017,0
2016-08-11,4,4.25,4,4.16,6312,0
2016-08-12,4.2,4.277,4.2,4.2401,5481,0
2016-08-15,4.21,4.21,4.03,4.03,386,0
2016-08-17,4.21,4.21,4.0201,4.04,887,0
2016-08-19,3.9999,3.9999,3.9999,3.9999,103,0
2016-08-23,4,4.3595,3.81,3.9,23951,0
2016-08-24,3.87,3.87,3.75,3.76,4568,0
2016-08-25,3.56,3.7565,3.55,3.7565,1096,0
2016-08-26,3.71,3.8696,3.71,3.72,7898,0
2016-08-29,3.9,3.9,3.9,3.9,600,0
2016-08-30,3.958,3.97,3.95,3.95,1659,0
2016-09-01,4,4,4,4,173,0
2016-09-02,4.05,4.05,3.9,3.9,3318,0
2016-09-06,4.05,4.19,4.05,4.1,1858,0
2016-09-07,4.002,4.27,4.002,4.05,804,0
2016-09-08,4.05,4.1,4.05,4.1,516,0
2016-09-09,4.1,4.1,4.1,4.1,2401,0
2016-09-15,4.0618,4.0618,4.0618,4.0618,800,0
2016-09-22,4.07,4.1293,4.0601,4.1199,1750,0
2016-09-23,4.0842,4.0893,4.05,4.05,3307,0
2016-09-28,4.1,4.2,4.09,4.1801,4876,0
2016-09-29,4.25,4.25,4.25,4.25,410,0
2016-09-30,4.275,4.275,4.275,4.275,245,0
2016-10-05,4.31,4.31,4.31,4.31,396,0
2016-10-06,4.4,4.4,4.4,4.4,206,0
2016-10-07,4.4,4.4,4.4,4.4,352,0
2016-10-14,4.07,4.3065,4.07,4.13,1984,0
2016-10-21,4,4.14,4,4.1,967,0
2016-10-24,4.12,4.1262,4.1,4.1,610,0
2016-10-27,4.16,4.16,4.15,4.15,2521,0
2016-10-28,4.15,4.154,4.15,4.15,889,0
2016-11-02,4.17,4.25,4.17,4.2499,939,0
2016-11-03,4.2218,4.2218,4.1999,4.2,4261,0
2016-11-04,4.1,4.1,4.1,4.1,511,0
2016-11-07,3.82,3.874,3.82,3.874,1111,0
2016-11-08,3.65,3.65,3.62,3.62,4386,0
2016-11-09,3.65,3.85,3.65,3.85,7269,0
2016-11-10,3.7,3.7,3.7,3.7,280,0
2016-11-11,4.05,4.23,4.05,4.15,7854,0
2016-11-14,4.4799,4.4799,4.31,4.31,396,0
2016-11-15,4.59,4.59,4.4945,4.4945,601,0
2016-11-17,4.6299,4.69,4.62,4.69,1202,0
2016-11-18,4.78,4.78,4.61,4.6223,1552,0
2016-11-21,4.8555,4.8555,4.7158,4.7158,1160,0
2016-11-22,4.85,4.85,4.84,4.85,445,0
2016-11-23,4.7,4.85,4.5,4.85,2290,0
2016-11-28,4.85,4.853,4.8,4.84,1949,0
2016-11-30,4.8698,4.8698,4.8698,4.8698,125,0
2016-12-01,4.75,4.75,4.71,4.73,994,0
2016-12-02,4.73,4.89,4.73,4.89,1093,0
2016-12-05,5.14,5.1914,4.9511,5.184,3160,0
2016-12-06,5.23,5.2499,5.224,5.224,3592,0
2016-12-07,5.25,5.25,5.25,5.25,488,0
2016-12-08,5.23,5.23,5.05,5.05,480,0
2016-12-09,5.5,5.834,4.74,4.74,16346,0
2016-12-12,4.88,5.07,4.75,4.89,4722,0
2016-12-13,4.93,4.95,4.8,4.9,3482,0
2016-12-19,4.8931,5.0925,4.7773,5.09,5619,0
2016-12-20,5.05,5.07,5.05,5.07,330,0
2016-12-21,5.05,5.05,5.05,5.05,300,0
2016-12-22,5.05,5.05,5.05,5.05,214,0
2016-12-28,4.9,5.0599,4.9,4.9313,2219,0
2016-12-29,4.9399,4.9399,4.7317,4.7317,532,0
2016-12-30,5.02,5.02,5.02,5.02,246,0
2017-01-05,4.72,4.8639,4.7,4.75,1674,0
2017-01-06,4.61,4.62,4.4,4.62,4337,0
2017-01-09,4.5525,4.9321,4.5525,4.9321,2606,0
2017-01-10,4.81,4.95,4.5,4.83,7876,0
2017-01-11,4.63,4.75,4.61,4.75,600,0
2017-01-23,4.6001,4.624,4.55,4.55,7157,0
2017-01-24,4.51,4.5565,4.4,4.5565,4504,0
2017-01-25,4.5,4.7499,4.48,4.74,5922,0
2017-01-26,4.73,4.73,4.45,4.5848,13529,0
2017-01-27,4.5146,4.6391,4.4,4.6391,8200,0
2017-01-30,4.5,4.73,4.48,4.6894,3153,0
2017-01-31,4.53,4.82,4.51,4.6564,16542,0
2017-02-01,4.9003,4.9253,4.7643,4.9253,3727,0
2017-02-02,4.9803,5.0352,4.8,4.8,6437,0
2017-02-03,4.9197,5.0625,4.9,4.92,14453,0
2017-02-06,5,5.0188,4.8001,4.8947,9042,0
2017-02-07,4.9741,4.9741,4.6101,4.8546,7145,0
2017-02-08,4.8,4.8059,4.73,4.75,5324,0
2017-02-09,4.77,4.88,4.75,4.88,2687,0
2017-02-10,4.8848,5.0499,4.65,4.937,10653,0
2017-02-13,4.6934,4.7975,4.68,4.71,5887,0
2017-02-14,4.724,4.8487,4.66,4.7299,14262,0
2017-02-15,4.7358,4.99,4.7358,4.76,1304,0
2017-02-16,4.8709,4.8709,4.8709,4.8709,1062,0
2017-02-17,4.87,4.87,4.7275,4.7275,727,0
2017-02-21,4.7,4.7,4.69,4.7,4401,0
2017-02-22,4.72,4.9,4.72,4.7909,3607,0
2017-02-23,4.88,5.1594,4.87,5.1594,7298,0
2017-02-24,5.03,5.26,5,5.24,2963,0
2017-02-27,5.1,5.31,5.1,5.25,887,0
2017-02-28,5.4744,5.4744,5.39,5.39,601,0
2017-03-01,5.3464,5.3464,5.3464,5.3464,382,0
2017-03-02,5.3702,5.38,5.3702,5.38,584,0
2017-03-03,5.48,5.48,5.25,5.28,4986,0
2017-03-06,5.0975,5.13,5.05,5.13,5834,0
2017-03-07,5.3,5.4158,4.73,4.85,22629,0
2017-03-08,4.9,5.0494,4.9,4.92,2800,0
2017-03-09,5.131,5.21,5.01,5.02,1262,0
2017-03-10,4.9928,5,4.9928,5,1921,0
2017-03-13,4.9186,4.9186,4.77,4.7799,7831,0
2017-03-14,4.8,4.8928,4.77,4.81,5890,0
2017-03-15,4.78,4.78,4.78,4.78,102,0
2017-03-16,4.873,4.986,4.6547,4.986,4143,0
2017-03-20,5.01,5.41,5.01,5.2842,8127,0
2017-03-21,5,5.49,4.92,4.92,55150,0
2017-03-22,4.8144,4.9693,4.64,4.8199,19863,0
2017-03-23,4.87,4.8926,4.7439,4.75,8134,0
2017-03-24,4.8,5.101,4.698,4.72,25599,0
2017-03-27,4.8858,5.12,4.8858,5.07,1278,0
2017-03-28,5.03,5.062,4.79,4.9,9298,0
2017-03-29,5.0238,5.0714,5.0238,5.03,2962,0
2017-03-30,5.1,5.1,5.04,5.04,3727,0
2017-03-31,5.102,5.102,5.05,5.08,2457,0
2017-04-03,5.19,5.23,5.16,5.2,8765,0
2017-04-04,5.2337,5.25,5.1655,5.21,3665,0
2017-04-05,5.1,5.37,5.05,5.0901,6172,0
2017-04-06,5.27,5.4,4.73,4.878,26583,0
2017-04-07,5.05,5.28,4.8,5.21,73657,0
2017-04-10,4.86,5.0947,4.85,4.91,28983,0
2017-04-11,4.9048,5.06,4.9,4.96,9928,0
2017-04-12,4.9,4.9741,4.851,4.95,28201,0
2017-04-13,4.99,5.28,4.85,5.09,50960,0
2017-04-17,5.0909,5.18,5,5.06,39500,0
2017-04-18,5.1017,5.17,5.0301,5.1,5630,0
2017-04-19,5.17,5.18,4.9,5.18,21606,0
2017-04-20,5.02,5.09,4.95,4.96,42699,0
2017-04-21,5.03,5.24,4.85,4.85,30215,0
2017-04-24,4.88,4.97,4.72,4.82,34483,0
2017-04-25,4.7904,4.9,4.6,4.85,127726,0
2017-04-26,4.724,4.7429,4.55,4.7,48684,0
2017-04-27,4.7,4.7784,4.45,4.7,53609,0
2017-04-28,4.8,4.82,4.7501,4.7501,29021,0
2017-05-01,4.8048,5.12,4.65,4.65,16135,0
2017-05-02,4.78,5.01,4.57,4.7757,29825,0
2017-05-03,5.09,5.09,4.73,4.8001,27784,0
2017-05-04,4.75,4.75,4.583,4.63,14172,0
2017-05-05,4.59,4.72,4.59,4.69,13775,0
2017-05-08,4.88,4.88,4.6,4.67,22345,0
2017-05-09,4.75,4.8,4.62,4.7104,26452,0
2017-05-10,4.8,4.8816,4.51,4.63,36535,0
2017-05-11,4.89,4.99,4.71,4.98,25518,0
2017-05-12,4.88,4.88,4.7772,4.87,6381,0
2017-05-15,4.9,4.95,4.756,4.95,4305,0
2017-05-16,4.89,5.05,4.77,4.86,8126,0
2017-05-18,4.785,4.8801,4.71,4.73,16700,0
2017-05-19,4.78,5.03,4.78,4.8101,1824,0
2017-05-22,4.83,4.9443,4.819,4.83,5915,0
2017-05-23,4.9,4.91,4.7425,4.85,7804,0
2017-05-24,4.9,4.9397,4.7599,4.86,124934,0
2017-05-25,4.897,4.9,4.75,4.76,22265,0
2017-05-26,4.7701,4.7901,4.77,4.78,14066,0
2017-05-30,4.8,4.8,4.655,4.7,16875,0
2017-05-31,4.7,4.77,4.6889,4.75,6569,0
2017-06-01,4.79,4.88,4.69,4.69,2882,0
2017-06-02,4.8349,4.8349,4.695,4.7097,16482,0
2017-06-05,4.71,4.94,4.71,4.8,28702,0
2017-06-06,4.8,4.82,4.67,4.75,24592,0
2017-06-07,4.71,4.86,4.67,4.71,35176,0
2017-06-08,4.78,4.95,4.7,4.73,23209,0
2017-06-09,4.79,4.89,4.73,4.76,20338,0
2017-06-12,4.94,4.94,4.74,4.77,1725,0
2017-06-13,4.75,4.86,4.71,4.74,4582,0
2017-06-14,4.81,4.89,4.69,4.75,21072,0
2017-06-15,4.74,4.87,4.67,4.86,5409,0
2017-06-16,4.8,4.84,4.66,4.84,32009,0
2017-06-19,4.86,4.88,4.6857,4.71,4478,0
2017-06-20,4.77,4.8729,4.655,4.66,7997,0
2017-06-21,4.6522,4.87,4.64,4.86,25231,0
2017-06-22,4.84,4.84,4.66,4.66,8230,0
2017-06-23,4.7,4.89,4.6475,4.76,62631,0
2017-06-26,4.7823,4.823,4.73,4.78,6027,0
2017-06-27,4.7805,4.79,4.72,4.729,4289,0
2017-06-28,4.75,4.76,4.73,4.74,9144,0
2017-06-29,4.76,4.8,4.76,4.8,823,0
2017-06-30,4.8,4.82,4.78,4.82,4159,0
2017-07-03,4.82,4.82,4.73,4.7801,1455,0
2017-07-05,4.77,4.8,4.7152,4.76,2600,0
2017-07-06,4.7412,4.79,4.7,4.7,6752,0
2017-07-07,4.73,4.79,4.73,4.79,336,0
2017-07-10,4.66,4.84,4.66,4.73,37836,0
2017-07-11,4.73,4.8,4.68,4.68,35668,0
2017-07-12,4.8,4.8,4.7,4.74,5457,0
2017-07-13,4.79,4.79,4.73,4.73,2115,0
2017-07-14,4.78,4.7901,4.72,4.78,2054,0
2017-07-17,4.67,4.8,4.593,4.71,31387,0
2017-07-18,4.62,4.79,4.56,4.64,32362,0
2017-07-19,4.65,4.66,4.64,4.66,372,0
2017-07-20,4.57,4.63,4.57,4.57,3462,0
2017-07-21,4.57,4.637,4.57,4.61,3647,0
2017-07-24,4.62,4.62,4.5654,4.57,6361,0
2017-07-25,4.65,4.65,4.55,4.55,1059,0
2017-07-26,4.62,5.54,4.61,4.61,1455,0
2017-07-27,4.65,4.65,4.56,4.5699,11171,0
2017-07-28,4.6292,4.6292,4.56,4.59,1516,0
2017-07-31,4.599,4.6269,4.57,4.57,6055,0
2017-08-01,4.56,4.56,4.56,4.56,100,0
2017-08-02,4.6431,4.65,4.5476,4.5499,5500,0
2017-08-03,4.6324,4.6324,4.6226,4.6226,5060,0
2017-08-04,4.5728,4.6,4.55,4.5872,1501,0
2017-08-07,4.6,4.61,4.59,4.61,520,0
2017-08-08,4.59,4.6475,4.5801,4.6,3765,0
2017-08-09,4.56,4.801,4.55,4.73,26770,0
2017-08-10,4.57,4.79,4.57,4.73,1340,0
2017-08-11,4.75,4.75,4.25,4.38,7369,0
2017-08-14,4.38,4.383,4.334,4.334,827,0
2017-08-15,4.3116,4.3116,4.3116,4.3116,530,0
2017-08-16,4.3636,4.3636,4.3128,4.3128,643,0
2017-08-17,4.4,5.09,4.39,4.8644,163600,0
2017-08-18,4.85,5.09,4.78,5,29046,0
2017-08-21,5.02,5.18,5.02,5.15,2842,0
2017-08-22,5.23,5.5,5.2172,5.5,16314,0
2017-08-23,5.38,5.5,5.38,5.38,3526,0
2017-08-24,5.47,5.47,5.33,5.34,1913,0
2017-08-25,5.2201,5.33,5.22,5.33,17871,0
2017-08-28,5.28,5.4,5.2701,5.35,22150,0
2017-08-29,5.2,5.35,5.2,5.3,2972,0
2017-08-30,5.2,5.2,5.2,5.2,700,0
2017-08-31,5.3,5.3,5.19,5.19,3111,0
2017-09-01,5.2652,5.31,5.15,5.15,597,0
2017-09-05,5.18,5.55,5.18,5.19,6811,0
2017-09-06,5.19,5.3492,5.19,5.19,3130,0
2017-09-07,5.19,5.6,5.16,5.19,5095,0
2017-09-08,5.25,5.4,5.25,5.4,6329,0
2017-09-11,5.29,5.49,5.25,5.3017,3212,0
2017-09-12,5.31,5.3217,5.3,5.31,2850,0
2017-09-13,5.3,5.49,5.3,5.32,11428,0
2017-09-14,5.3221,5.351,5.3221,5.35,3063,0
2017-09-15,5.303,5.303,5.3,5.3,2756,0
2017-09-18,5.25,5.4234,5.25,5.4234,275,0
2017-09-19,5.44,5.44,5.4292,5.43,4560,0
2017-09-20,5.3782,5.3782,5.35,5.35,3394,0
2017-09-21,5.41,5.46,5.22,5.22,12535,0
2017-09-22,5.3,5.492,5.26,5.26,16639,0
2017-09-25,5.5,5.7,5.5,5.6,79023,0
2017-09-26,5.6,5.8298,5.6,5.6828,39897,0
2017-09-27,5.6759,5.6759,5.55,5.62,24165,0
2017-09-28,5.55,5.63,5.55,5.6,1748,0
2017-09-29,5.55,5.62,5.55,5.61,15423,0
2017-10-02,5.62,6.1122,5.62,5.75,90830,0
2017-10-03,5.78,5.88,5.7,5.7,24048,0
2017-10-04,5.75,5.85,5.75,5.79,13170,0
2017-10-05,5.8,5.8,5.73,5.74,3978,0
2017-10-06,6.15,6.6999,6.15,6.4,78385,0
2017-10-09,6.49,6.58,6.21,6.21,53873,0
2017-10-10,6.308,6.308,6.2,6.23,9307,0
2017-10-11,6.37,6.37,6.2,6.35,10898,0
2017-10-12,6.38,6.3848,6.1,6.1,33502,0
2017-10-13,6.12,6.15,6.12,6.13,1444,0
2017-10-16,6.12,6.2999,6.12,6.29,7820,0
2017-10-17,6.24,6.2712,5.85,5.9,40116,0
2017-10-18,5.9347,5.94,5.81,5.82,19138,0
2017-10-19,5.82,5.89,5.73,5.79,13176,0
2017-10-20,5.8,5.85,5.56,5.56,71008,0
2017-10-23,5.6,6.2,5.6,5.85,33332,0
2017-10-24,5.97,5.97,5.65,5.66,17018,0
2017-10-25,5.71,5.76,5.65,5.67,9427,0
2017-10-26,5.7,5.93,5.65,5.93,26613,0
2017-10-27,6.07,6.1,6.0001,6.08,20902,0
2017-10-30,6.17,6.17,5.98,5.98,20616,0
2017-10-31,6.02,6.04,5.87,6,7349,0
2017-11-01,5.8718,6.05,5.8718,5.95,10517,0
2017-11-02,6.08,6.13,5.91,5.96,3754,0
2017-11-03,6.05,6.05,5.9,5.96,8932,0
2017-11-06,5.86,5.94,5.75,5.85,4380,0
2017-11-07,5.8383,5.8556,5.775,5.81,8414,0
2017-11-08,5.83,6.11,5.83,6.06,23449,0
2017-11-09,6.08,6.08,5.68,5.68,22230,0
2017-11-10,5.73,5.7999,5.485,5.5938,35051,0
