Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.77,5.91,5.73,5.91,600,0
2005-03-02,5.8,5.9,5.8,5.9,9100,0
2005-03-03,5.99,5.99,5.84,5.99,1200,0
2005-03-04,5.58,5.6,5.58,5.6,201,0
2005-03-07,5.99,5.99,5.73,5.76,2800,0
2005-03-08,5.74,5.91,5.68,5.68,3669,0
2005-03-09,5.75,5.87,5.66,5.76,1400,0
2005-03-10,5.73,5.85,5.71,5.84,1700,0
2005-03-11,5.72,5.96,5.72,5.88,1600,0
2005-03-14,5.89,5.89,5.8,5.85,1100,0
2005-03-15,5.85,5.85,5.75,5.75,1000,0
2005-03-16,6,7.25,6,6.92,102659,0
2005-03-17,6.87,6.87,6.02,6.12,16295,0
2005-03-18,6.02,6.58,6.02,6.04,9471,0
2005-03-21,6.01,6.16,5.95,6.03,7300,0
2005-03-22,5.75,6.1,5.7,5.77,11200,0
2005-03-23,5.62,6.17,5.62,5.95,11474,0
2005-03-24,5.77,5.77,5.77,5.77,150,0
2005-03-28,5.62,5.76,5.62,5.7,4500,0
2005-03-29,5.7,5.76,5.62,5.76,3200,0
2005-03-30,5.75,5.75,5.75,5.75,550,0
2005-03-31,5.61,5.75,5.61,5.75,800,0
2005-04-01,5.6,5.6,5.6,5.6,1100,0
2005-04-04,5.6,5.73,5.51,5.73,2900,0
2005-04-05,5.7,5.7,5.7,5.7,3200,0
2005-04-06,5.38,5.44,5.36,5.44,1700,0
2005-04-07,5.49,5.49,5.49,5.49,100,0
2005-04-12,5.33,5.4,5.33,5.4,1600,0
2005-04-18,5.16,5.16,5.16,5.16,250,0
2005-04-19,5.78,5.78,5.26,5.26,400,0
2005-04-20,5.27,5.77,5.27,5.77,1735,0
2005-04-26,5.48,5.48,5.48,5.48,2150,0
2005-04-28,5.29,5.29,5.29,5.29,100,0
2005-05-03,5.7,6.48,5.5,5.7,35132,0
2005-05-04,5.5,5.5,5.28,5.5,4101,0
2005-05-05,5.55,5.55,5.32,5.32,600,0
2005-05-06,5.61,5.63,5.61,5.61,1001,0
2005-05-09,5.32,5.7,5.32,5.7,5050,0
2005-05-10,6,6,6,6,200,0
2005-05-11,5.48,5.48,5.46,5.46,1989,0
2005-05-13,5.02,5.56,5,5.38,12425,0
2005-05-16,5.15,5.4,5.15,5.21,3000,0
2005-05-17,5.25,5.25,5.25,5.25,200,0
2005-05-18,5.25,5.3,5.25,5.25,1900,0
2005-05-19,5.04,5.4,5.04,5.4,2800,0
2005-05-20,5.28,5.88,5.28,5.58,2200,0
2005-05-23,5.42,5.42,5.27,5.27,900,0
2005-05-25,5.83,5.83,5.78,5.78,1000,0
2005-05-26,5.3,5.69,5.28,5.69,4201,0
2005-06-01,5.4,5.4,4.57,5,41888,0
2005-06-02,5.17,5.36,5.11,5.11,3501,0
2005-06-03,5.05,5.05,5.05,5.05,2800,0
2005-06-07,5.13,5.39,5.13,5.38,2650,0
2005-06-08,5.23,5.42,5.21,5.42,3600,0
2005-06-09,5.5,5.57,5.34,5.57,5154,0
2005-06-10,5.18,5.6,5.17,5.55,3900,0
2005-06-13,5.12,5.17,5.12,5.17,1300,0
2005-06-14,5.17,5.3,5.17,5.3,700,0
2005-06-15,5.72,5.72,5.72,5.72,100,0
2005-06-17,5.7,5.7,5.7,5.7,180,0
2005-06-20,5.83,5.83,5.31,5.81,6900,0
2005-06-21,5.42,5.75,5.35,5.45,3600,0
2005-06-22,5.35,6.82,5.35,6.06,16800,0
2005-06-23,6.35,6.47,5.83,5.89,11802,0
2005-06-24,6.5,6.5,5.88,6.46,12402,0
2005-06-27,6,6.74,6,6.72,56407,0
2005-06-28,6.75,7,6.16,6.72,18313,0
2005-06-29,6.99,7,6.99,7,1000,0
2005-06-30,7,7,6.31,6.31,8707,0
2005-07-01,6.42,6.43,6.25,6.25,1958,0
2005-07-05,6.24,6.5,6.12,6.15,7400,0
2005-07-06,6.15,6.72,6.15,6.6,6240,0
2005-07-07,6.6,6.6,6.6,6.6,600,0
2005-07-08,6.62,6.82,6.16,6.32,5200,0
2005-07-11,6.32,6.54,6.29,6.36,1355,0
2005-07-12,6.2,6.52,6.18,6.19,3450,0
2005-07-13,6.71,6.71,6.18,6.18,1450,0
2005-07-14,6.16,6.4,6.16,6.19,1298,0
2005-07-18,6,6.53,6,6.2,4935,0
2005-07-20,6.2,6.45,6.1,6.1,3700,0
2005-07-21,6.08,6.51,6.06,6.51,4474,0
2005-07-25,6.24,6.52,6.05,6.33,6400,0
2005-07-26,6.1,6.1,5.82,5.85,7389,0
2005-07-27,6.03,6.03,5.85,5.87,12500,0
2005-07-28,5.83,5.85,5.83,5.85,3700,0
2005-07-29,6.03,6.49,6.03,6.49,6320,0
2005-08-01,5.95,6.5,5.95,6.46,5274,0
2005-08-02,6.4,6.4,5.8,6.35,2900,0
2005-08-03,5.78,6.4,5.78,6.3,750,0
2005-08-05,6.15,6.15,6.06,6.06,300,0
2005-08-08,6.41,6.41,6.35,6.39,3099,0
2005-08-09,6.35,6.35,5.95,6.2,400,0
2005-08-10,6.02,6.35,5.96,6.35,1200,0
2005-08-11,6.01,6.15,6.01,6.15,1185,0
2005-08-12,5.95,5.95,5.95,5.95,500,0
2005-08-15,5.94,5.94,5.8,5.8,862,0
2005-08-16,5.8,6.09,5.8,6.09,4615,0
2005-08-18,5.83,5.83,5.83,5.83,1000,0
2005-08-19,5.8,6.09,5.8,6.09,1100,0
2005-08-22,6.09,6.13,6.06,6.13,2365,0
2005-08-24,6.01,6.01,6,6,2150,0
2005-08-25,6,6,6,6,100,0
2005-08-26,5.81,6.12,5.81,6.1,4300,0
2005-08-29,6,6,6,6,100,0
2005-08-30,5.8,5.9,5.8,5.9,200,0
2005-08-31,5.85,6.12,5.85,6,3298,0
2005-09-02,5.82,6,5.82,6,264,0
2005-09-06,5.83,6,5.83,6,200,0
2005-09-07,5.85,5.85,5.85,5.85,379,0
2005-09-09,5.86,5.86,5.86,5.86,100,0
2005-09-12,5.8,6.1,5.8,6.1,4349,0
2005-09-13,6,6,6,6,1700,0
2005-09-16,5.86,5.86,5.86,5.86,1500,0
2005-09-20,5.8,5.8,5.8,5.8,400,0
2005-09-22,6,6,5.7,5.7,1011,0
2005-09-26,5.76,5.76,5.7,5.7,3234,0
2005-09-27,5.7,5.75,5.58,5.75,4900,0
2005-09-28,5.6,5.62,5.6,5.62,2900,0
2005-09-29,6.05,6.94,6.01,6.16,53067,0
2005-09-30,6.2,6.79,6.01,6.3,5310,0
2005-10-03,6.2,6.2,5.69,5.76,3893,0
2005-10-04,5.76,5.92,5.76,5.92,3600,0
2005-10-05,5.9,6,5.9,5.92,4390,0
2005-10-06,5.76,6.1,5.76,6.1,1701,0
2005-10-07,5.8,6.1,5.8,6.1,2417,0
2005-10-10,5.86,5.86,5.85,5.85,600,0
2005-10-12,5.76,5.77,5.76,5.77,1200,0
2005-10-13,5.75,5.75,5.75,5.75,700,0
2005-10-17,5.75,5.75,5.53,5.69,8741,0
2005-10-18,5.7,5.7,5.52,5.52,1408,0
2005-10-19,5.53,5.67,5.28,5.48,7050,0
2005-10-20,5.3,5.42,5.3,5.3,2350,0
2005-10-21,5.3,5.42,5.3,5.42,700,0
2005-10-24,5.35,5.75,5.32,5.42,3288,0
2005-10-26,5.8,5.8,5.42,5.42,500,0
2005-10-27,5.51,5.51,5.51,5.51,1600,0
2005-10-28,5.44,5.56,5.44,5.53,4230,0
2005-10-31,5.51,5.51,5.51,5.51,200,0
2005-11-02,5.82,6.1,5.73,6.06,3617,0
2005-11-03,6.1,6.29,5.87,5.9,7905,0
2005-11-04,5.62,5.94,5.62,5.65,300,0
2005-11-07,6.46,6.46,5.84,6.2,5151,0
2005-11-08,6.19,6.23,6.19,6.23,500,0
2005-11-09,6.45,6.45,5.86,6.19,1708,0
2005-11-10,5.88,6.36,5.72,5.78,2001,0
2005-11-11,6.36,6.36,6.21,6.21,350,0
2005-11-14,6.25,6.25,5.9,6.07,1201,0
2005-11-15,6.04,6.04,6.04,6.04,200,0
2005-11-16,5.9,6.1,5.9,6.1,2098,0
2005-11-17,5.9,5.94,5.8,5.94,2300,0
2005-11-18,5.72,6.05,5.72,6.05,4900,0
2005-11-22,5.82,5.82,5.82,5.82,300,0
2005-11-23,5.83,6.03,5.82,6.03,3454,0
2005-11-25,6,6,6,6,500,0
2005-11-28,5.9,5.9,5.76,5.8,2200,0
2005-11-30,5.9,5.9,5.81,5.81,1100,0
2005-12-01,5.86,5.86,5.83,5.83,600,0
2005-12-02,5.84,5.84,5.84,5.84,100,0
2005-12-05,5.81,6.1,5.81,6.1,2849,0
2005-12-06,6.35,6.35,6.25,6.25,1400,0
2005-12-08,5.86,5.91,5.86,5.9,2700,0
2005-12-09,5.9,5.9,5.8,5.9,2500,0
2005-12-12,5.85,6,5.85,5.9,4769,0
2005-12-13,6,6,6,6,900,0
2005-12-15,5.96,6,5.96,6,400,0
2005-12-16,5.96,6,5.96,6,500,0
2005-12-19,6.06,6.06,6.06,6.06,845,0
2005-12-20,5.91,5.96,5.83,5.9,1400,0
2005-12-22,5.9,5.9,5.9,5.9,100,0
2005-12-27,5.9,5.9,5.8,5.9,600,0
2005-12-28,5.9,5.96,5.9,5.96,3540,0
2005-12-30,6.15,6.15,6.15,6.15,100,0
2006-01-03,6.16,6.18,6.15,6.16,1550,0
2006-01-04,6.17,6.31,6.17,6.28,1594,0
2006-01-05,6.15,6.35,6.1,6.35,4400,0
2006-01-06,6.4,7.04,6.4,7.04,28660,0
2006-01-09,7,7.2,6.95,7.1,22501,0
2006-01-10,7.1,7.3,7.1,7.3,12900,0
2006-01-11,7.16,7.84,7.16,7.62,7460,0
2006-01-12,7.32,7.74,7.24,7.74,3569,0
2006-01-13,7.29,7.4,7.29,7.4,700,0
2006-01-17,7.22,7.87,7.19,7.87,1950,0
2006-01-18,7.4,7.42,7.4,7.42,4600,0
2006-01-19,7.2,7.2,7.2,7.2,200,0
2006-01-20,7.15,7.4,7.15,7.4,3898,0
2006-01-24,7.25,7.25,7.25,7.25,100,0
2006-01-26,7.25,7.4,7.25,7.4,2100,0
2006-01-31,7.3,7.3,7.3,7.3,100,0
2006-02-01,7.1,7.33,7.1,7.33,702,0
2006-02-02,7.34,7.35,7.34,7.35,1056,0
2006-02-03,7.15,7.15,7.15,7.15,200,0
2006-02-06,7.17,7.17,7.17,7.17,150,0
2006-02-07,7.17,7.18,7,7.17,6200,0
2006-02-08,7.02,7.02,7.02,7.02,100,0
2006-02-09,7.21,7.21,7.2,7.2,2060,0
2006-02-10,7.21,7.4,7.2,7.35,702,0
2006-02-17,7.12,7.12,7.1,7.1,500,0
2006-02-21,7.31,7.31,7.3,7.3,600,0
2006-02-23,7.03,7.25,7.03,7.2,1680,0
2006-02-24,7.01,7.11,7.01,7.11,2200,0
2006-02-28,6.92,7.2,6.92,7.2,1981,0
2006-03-01,7.2,7.2,7.2,7.2,100,0
2006-03-02,6.94,7.15,6.84,7.14,1902,0
2006-03-03,7.15,7.63,7.13,7.26,1402,0
2006-03-06,7.3,7.4,7.3,7.4,601,0
2006-03-07,7.4,7.44,7.4,7.44,5010,0
2006-03-08,8.25,8.44,7.55,7.67,18047,0
2006-03-09,7.72,7.8,7.65,7.65,3068,0
2006-03-13,7.5,7.65,7.25,7.25,2117,0
2006-03-14,7.29,7.33,7.29,7.29,400,0
2006-03-16,7.35,7.45,7.35,7.44,500,0
2006-03-17,7.44,7.44,7.15,7.15,1071,0
2006-03-20,7.49,7.49,7.49,7.49,500,0
2006-03-21,7.22,7.22,7.16,7.16,500,0
2006-03-22,7.5,7.84,7.5,7.6,2130,0
2006-03-23,7.16,7.57,7.16,7.57,201,0
2006-03-24,7.54,7.94,7.54,7.94,700,0
2006-03-27,7.72,7.95,7.67,7.95,1644,0
2006-03-28,7.92,7.92,7.92,7.92,200,0
2006-03-29,8.2,8.24,8,8.03,9900,0
2006-03-30,8.1,8.25,8,8.16,3000,0
2006-03-31,8.16,8.16,7.93,7.93,2935,0
2006-04-03,7.74,8.09,7.74,8.09,1400,0
2006-04-04,8.16,8.3,8.14,8.3,1412,0
2006-04-05,7.51,8.43,7.51,8.15,800,0
2006-04-06,7.73,7.73,7.73,7.73,200,0
2006-04-07,7.8,8.2,7.8,7.85,2525,0
2006-04-10,7.86,7.95,7.86,7.95,300,0
2006-04-12,8.09,8.09,8.09,8.09,100,0
2006-04-17,8.44,8.77,8.29,8.46,21582,0
2006-04-18,8.6,8.9,8.59,8.76,13253,0
2006-04-19,8.75,8.86,8.65,8.69,8031,0
2006-04-20,8.7,8.7,8.68,8.68,2320,0
2006-04-21,8.68,8.68,8.59,8.59,4785,0
2006-04-24,8.6,8.65,8.6,8.65,304,0
2006-04-25,8.65,8.65,8.55,8.55,2570,0
2006-04-26,8.58,8.65,8.56,8.56,1500,0
2006-04-27,8.57,8.57,8.45,8.45,8223,0
2006-04-28,8.4,8.4,8.35,8.4,1700,0
2006-05-01,8.5,8.65,8.5,8.65,1050,0
2006-05-02,8.65,8.74,8.6,8.74,1000,0
2006-05-03,8.38,8.45,8.38,8.45,400,0
2006-05-05,8.92,8.92,8.76,8.76,500,0
2006-05-08,8.77,9.17,8.6,9.08,5984,0
2006-05-09,9.18,9.18,9.08,9.08,2218,0
2006-05-10,9.2,9.79,8.02,8.32,22846,0
2006-05-11,8.94,8.94,7.92,8.5,11220,0
2006-05-12,8.74,8.78,8.6,8.78,1200,0
2006-05-15,7.9,8.4,7.9,8.05,920,0
2006-05-16,8.25,8.25,8.16,8.2,1300,0
2006-05-17,8.33,8.33,7.75,7.8,6380,0
2006-05-18,8,8.04,7.47,7.9,6418,0
2006-05-22,7.87,7.87,7.87,7.87,100,0
2006-05-23,7.9,7.98,7.9,7.93,1600,0
2006-05-24,7.93,7.93,7.9,7.9,600,0
2006-05-26,8.04,8.04,8.04,8.04,384,0
2006-05-30,7.98,7.99,7.9,7.9,923,0
2006-05-31,7.94,8.03,7.93,8.03,3300,0
2006-06-01,7.9,7.9,7.8,7.87,1823,0
2006-06-02,8,8,8,8,500,0
2006-06-06,8.03,8.03,8,8,1148,0
2006-06-07,7.98,7.98,7.98,7.98,1900,0
2006-06-08,7.95,7.95,7.71,7.75,2573,0
2006-06-12,7.75,7.75,7.09,7.18,5130,0
2006-06-13,7.25,7.25,7.05,7.05,802,0
2006-06-14,6.85,6.85,6.85,6.85,100,0
2006-06-15,6.96,6.96,6.75,6.75,2049,0
2006-06-16,7.04,7.04,6.99,6.99,600,0
2006-06-19,6.7,6.7,6.59,6.6,2573,0
2006-06-20,7.21,7.21,6.5,6.52,2824,0
2006-06-21,6.53,7.26,6.53,7.06,1150,0
2006-06-22,7.06,7.06,7.06,7.06,100,0
2006-06-23,6.88,7,6.56,6.84,2206,0
2006-06-26,7.17,7.17,7.17,7.17,147,0
2006-06-29,7.25,7.25,7.25,7.25,200,0
2006-06-30,7.2,7.2,7.2,7.2,1700,0
2006-07-05,7.1,7.2,6.94,7.07,4204,0
2006-07-06,7.08,7.08,6.99,7,1748,0
2006-07-10,6.96,6.96,6.96,6.96,200,0
2006-07-11,6.99,7,6.99,7,932,0
2006-07-12,7.59,7.75,7.59,7.75,750,0
2006-07-13,7.74,7.74,7.74,7.74,223,0
2006-07-14,7.48,7.81,6.85,7.63,1200,0
2006-07-17,7.5,7.5,7.5,7.5,100,0
2006-07-21,7.35,7.35,6.5,6.59,4695,0
2006-07-24,7.92,8,7.5,7.9,9500,0
2006-07-25,8.1,8.1,7.45,7.46,1512,0
2006-07-26,7.31,7.31,7.2,7.2,1302,0
2006-07-27,7.6,7.6,6.85,6.94,2353,0
2006-07-28,7.28,7.28,7.28,7.28,300,0
2006-07-31,7.31,7.39,7.31,7.39,500,0
2006-08-01,7.05,7.05,6.89,6.89,215,0
2006-08-02,7.28,7.8,7.28,7.8,502,0
2006-08-03,8,8,7.6,7.6,700,0
2006-08-04,8,8,7.74,7.85,744,0
2006-08-07,7.85,7.85,7.85,7.85,850,0
2006-08-08,8,8,7.05,7.47,3801,0
2006-08-09,6.71,7.99,6.71,7,500,0
2006-08-10,6.77,7.15,6.77,7.14,954,0
2006-08-11,7.11,7.2,6.93,7.2,1202,0
2006-08-14,7.05,7.15,7,7.15,406,0
2006-08-15,7,7.45,7,7.45,3158,0
2006-08-17,7.24,7.25,7.01,7.25,507,0
2006-08-18,7.01,7.16,6.84,7.16,2055,0
2006-08-21,7.16,7.16,7,7,2200,0
2006-08-22,7,7.25,6.88,7.23,4460,0
2006-08-23,7.01,7.25,6.84,7.19,5875,0
2006-08-25,7.09,7.25,7.09,7.24,6888,0
2006-08-28,7.07,7.65,7.07,7.65,1548,0
2006-08-29,7.1,7.1,7.1,7.1,100,0
2006-08-30,7.1,7.38,7.09,7.38,1801,0
2006-08-31,7.14,7.14,7.11,7.11,200,0
2006-09-01,7.14,7.14,7.14,7.14,100,0
2006-09-05,7.13,7.13,7.13,7.13,140,0
2006-09-06,7.15,7.15,7.01,7.01,400,0
2006-09-07,6.8,7.44,6.8,6.8,2720,0
2006-09-08,7.03,7.03,7,7,4195,0
2006-09-11,7.11,7.16,7.11,7.15,2000,0
2006-09-12,7.01,7.21,7.01,7.21,1300,0
2006-09-14,7.01,7.22,7,7.12,1785,0
2006-09-15,7.05,7.18,7.05,7.18,400,0
2006-09-18,7.22,7.22,7.03,7.15,3581,0
2006-09-21,7.19,7.7,7.15,7.7,1848,0
2006-09-22,7.6,7.6,7.25,7.25,800,0
2006-09-25,7,7.26,7,7.26,902,0
2006-09-26,7.05,7.2,7.05,7.05,2450,0
2006-09-27,7,7,7,7,1000,0
2006-09-28,7.1,7.18,7.1,7.18,2900,0
2006-09-29,7.29,7.3,7.24,7.24,2202,0
2006-10-02,7.25,7.25,7.25,7.25,1100,0
2006-10-04,7.15,7.15,7.15,7.15,500,0
2006-10-06,7.22,7.42,7,7.42,2900,0
2006-10-09,7.06,7.06,7.05,7.05,599,0
2006-10-11,7.21,7.6,7.1,7.1,1300,0
2006-10-12,7.15,7.38,7.15,7.38,885,0
2006-10-13,7.42,7.5,7.34,7.5,850,0
2006-10-16,7.5,7.54,7.5,7.54,1150,0
2006-10-17,7.6,7.68,7.6,7.68,750,0
2006-10-18,7.7,7.9,7.7,7.85,1763,0
2006-10-19,7.95,7.95,7.19,7.5,1196,0
2006-10-20,7.51,7.51,7.5,7.5,200,0
2006-10-23,7.95,7.95,7.8,7.8,1700,0
2006-10-24,7.88,7.88,7.83,7.83,1727,0
2006-10-25,7.84,7.94,7.84,7.94,200,0
2006-10-27,7.75,7.76,7.75,7.75,300,0
2006-10-30,7.73,7.73,7.66,7.71,800,0
2006-10-31,7.66,7.79,7.22,7.79,5133,0
2006-11-01,7.79,7.79,7.79,7.79,100,0
2006-11-02,7.73,7.73,7.73,7.73,100,0
2006-11-03,7.32,7.48,7.31,7.48,1000,0
2006-11-07,7.82,7.82,7.05,7.66,3070,0
2006-11-08,7.35,7.55,7.35,7.55,305,0
2006-11-09,7.67,7.67,7.2,7.4,500,0
2006-11-10,7.18,7.34,7.16,7.32,1190,0
2006-11-13,7.29,7.5,7.18,7.46,1093,0
2006-11-17,7.5,7.51,7.5,7.51,658,0
2006-11-20,7.41,7.41,7.41,7.41,100,0
2006-11-21,7.35,7.44,7.34,7.44,1772,0
2006-11-22,7.38,7.38,7.38,7.38,400,0
2006-11-24,7.35,7.35,7.35,7.35,200,0
2006-11-27,7.35,7.5,7.35,7.5,770,0
2006-11-28,7.49,7.7,7.36,7.36,2600,0
2006-11-29,7.38,7.38,7.38,7.38,100,0
2006-12-01,7.64,7.82,7.32,7.7,2751,0
2006-12-04,7.52,7.52,7.34,7.36,1500,0
2006-12-06,7.37,7.37,7.37,7.37,100,0
2006-12-08,7.4,7.4,7.35,7.4,3845,0
2006-12-11,7.3,7.7,7.3,7.44,3040,0
2006-12-12,7.58,7.58,7.3,7.47,699,0
2006-12-14,7.6,7.7,7.56,7.56,4200,0
2006-12-15,7.6,7.84,7.6,7.8,3080,0
2006-12-18,7.33,7.56,7.33,7.55,7700,0
2006-12-19,7.35,7.5,7.31,7.4,3600,0
2006-12-20,7.4,7.4,7.4,7.4,100,0
2006-12-21,7.43,7.43,7.3,7.3,600,0
2006-12-26,7.49,7.67,7.49,7.67,4100,0
2006-12-28,7.51,7.65,7.51,7.65,2755,0
2006-12-29,7.61,7.68,7.6,7.68,4195,0
2007-01-03,7.69,7.69,7.69,7.69,400,0
2007-01-04,7.65,7.65,7.52,7.55,1236,0
2007-01-05,7.51,7.51,7.51,7.51,2133,0
2007-01-11,7.82,7.83,7.73,7.73,1300,0
2007-01-12,7.84,7.84,7.56,7.65,4025,0
2007-01-16,7.61,7.64,7.58,7.64,2000,0
2007-01-17,7.71,7.83,7.5,7.51,3830,0
2007-01-18,7.5,7.6,7.5,7.6,867,0
2007-01-22,7.82,7.82,7.72,7.72,400,0
2007-01-23,7.75,7.76,7.75,7.75,1347,0
2007-01-24,7.75,7.8,7.75,7.75,5050,0
2007-01-25,7.83,7.83,7.75,7.75,4933,0
2007-01-26,7.75,7.75,7.75,7.75,4950,0
2007-01-29,7.85,7.96,7.8,7.85,3854,0
2007-01-30,7.81,7.81,7.75,7.8,2453,0
2007-01-31,7.77,8,7.45,7.99,14915,0
2007-02-01,7.64,8.16,7.64,7.99,8271,0
2007-02-02,8.05,8.05,7.8,7.85,800,0
2007-02-05,8,8.1,7.9,7.9,6200,0
2007-02-06,7.99,7.99,7.99,7.99,100,0
2007-02-07,8.04,8.04,8.04,8.04,200,0
2007-02-08,7.97,8.01,7.95,7.95,1101,0
2007-02-09,7.95,8.36,7.9,8.05,3600,0
2007-02-13,7.96,7.96,7.72,7.72,1700,0
2007-02-15,7.76,7.9,7.65,7.9,3598,0
2007-02-20,7.83,7.83,7.61,7.63,1571,0
2007-02-21,7.97,8.09,7.96,7.98,5199,0
2007-02-22,8,8.49,8,8.48,1490,0
2007-02-23,8.11,8.26,8.05,8.07,1645,0
2007-02-26,7.91,7.92,7.9,7.9,800,0
2007-02-27,7.61,7.76,7.61,7.66,400,0
2007-02-28,7.76,7.76,7.7,7.7,434,0
2007-03-01,7.75,7.75,7.7,7.7,300,0
2007-03-02,7.91,7.91,7.91,7.91,100,0
2007-03-05,7.73,7.91,7.56,7.75,3337,0
2007-03-06,7.75,8.12,7.75,8.12,696,0
2007-03-07,8.22,8.26,8.22,8.26,600,0
2007-03-08,8.35,8.35,8.04,8.05,30662,0
2007-03-09,8.12,8.26,8.06,8.2,4500,0
2007-03-12,8.39,8.4,8.35,8.36,3439,0
2007-03-14,8.12,8.12,8.1,8.1,200,0
2007-03-15,8.2,8.21,8.2,8.2,5033,0
2007-03-16,8.12,8.12,8.1,8.1,3200,0
2007-03-19,8.1,8.14,8.09,8.14,5306,0
2007-03-21,8.1,8.1,8.07,8.1,3150,0
2007-03-22,8.14,8.15,8.11,8.11,400,0
2007-03-23,8.31,8.31,8.14,8.14,3375,0
2007-03-26,8.24,8.25,8.1,8.13,5102,0
2007-03-27,8.2,8.2,8.2,8.2,100,0
2007-03-29,8.21,8.26,8.2,8.26,600,0
2007-03-30,8.25,8.25,8.2,8.2,2500,0
2007-04-02,8.24,8.32,8.24,8.32,800,0
2007-04-05,8.11,8.11,8.11,8.11,500,0
2007-04-09,8.11,8.15,8.08,8.12,6025,0
2007-04-10,8.11,8.14,8.01,8.12,4300,0
2007-04-11,8.12,8.12,7.75,8,4808,0
2007-04-13,7.8,7.93,7.8,7.93,913,0
2007-04-16,8.03,8.03,8.03,8.03,100,0
2007-04-17,8.05,8.05,8.05,8.05,800,0
2007-04-18,8.04,8.04,8.04,8.04,200,0
2007-04-19,8.04,8.04,8.04,8.04,300,0
2007-04-23,8.04,8.04,8.04,8.04,250,0
2007-04-24,8.02,8.37,8.02,8.37,3850,0
2007-04-25,8.34,8.34,8.16,8.25,840,0
2007-04-27,8.07,8.07,8.07,8.07,300,0
2007-05-02,8,8.31,7.98,8.31,3750,0
2007-05-03,8.01,8.02,8.01,8.02,800,0
2007-05-04,8.17,8.34,8.17,8.26,1300,0
2007-05-07,8.1,8.1,8.03,8.03,946,0
2007-05-08,8.27,8.59,8.27,8.59,2618,0
2007-05-09,8.9,8.94,8.05,8.2,4500,0
2007-05-10,8.18,8.45,8.18,8.2,1300,0
2007-05-11,7.4,8.32,7.4,8.26,1100,0
2007-05-14,8.13,8.13,8.12,8.12,1975,0
2007-05-15,8.12,8.35,8.12,8.34,300,0
2007-05-16,8.1,8.21,8.1,8.11,2065,0
2007-05-17,8.1,8.11,8.05,8.06,5730,0
2007-05-18,8.01,8.01,8.01,8.01,311,0
2007-05-21,8.01,8.01,8.01,8.01,200,0
2007-05-22,8.02,8.02,7.97,7.97,3150,0
2007-05-23,8.19,8.19,8.19,8.19,620,0
2007-05-24,7.91,7.91,7.7,7.72,3898,0
2007-05-25,7.61,7.75,7.53,7.75,700,0
2007-05-30,7.65,8.14,7.42,8.14,2595,0
2007-05-31,8.05,8.23,8.05,8.23,625,0
2007-06-01,8.02,8.02,8.02,8.02,100,0
2007-06-04,7.75,7.75,7.75,7.75,180,0
2007-06-05,7.51,8.24,7.51,7.98,600,0
2007-06-06,7.65,7.8,7.65,7.8,1100,0
2007-06-07,7.66,7.87,7.25,7.58,2331,0
2007-06-08,6.51,7.9,6.51,7.66,3258,0
2007-06-11,7.7,7.71,6.8,7.16,4578,0
2007-06-12,7.17,7.44,6.9,7.03,3250,0
2007-06-13,7.48,7.48,7.48,7.48,600,0
2007-06-14,8.21,8.21,7.6,7.6,600,0
2007-06-18,7.41,7.83,7.41,7.83,996,0
2007-06-19,7.84,8.02,7.84,8.02,3668,0
2007-06-20,7.82,7.82,7.59,7.7,1200,0
2007-06-21,7.75,7.75,7.75,7.75,100,0
2007-06-22,7.75,7.75,7.75,7.75,300,0
2007-06-26,7.55,7.55,7.29,7.29,400,0
2007-06-27,7.29,7.29,7.2,7.2,500,0
2007-06-28,7.2,7.3,7.2,7.2,1150,0
2007-06-29,7.23,7.58,7.23,7.42,58516,0
2007-07-02,7.73,7.74,7.46,7.72,32144,0
2007-07-03,8.08,8.08,8.08,8.08,400,0
2007-07-06,7.85,8.08,7.85,8.08,300,0
2007-07-09,7.88,7.88,7.63,7.72,3596,0
2007-07-10,7.59,7.75,7.55,7.75,875,0
2007-07-11,7.56,7.56,7.36,7.5,525,0
2007-07-12,7.59,8.09,7.47,8.09,5096,0
2007-07-13,8.09,8.37,8.09,8.15,2700,0
2007-07-16,8.1,8.16,8.1,8.15,400,0
2007-07-17,8.15,8.15,8.15,8.15,100,0
2007-07-18,8.39,8.39,7.97,8.1,1610,0
2007-07-19,8.15,8.16,8.15,8.16,400,0
2007-07-20,8.1,8.1,8.05,8.05,300,0
2007-07-23,8.15,8.15,8,8,1067,0
2007-07-24,7.77,7.83,7.51,7.76,4144,0
2007-07-25,8.01,8.01,8,8,250,0
2007-07-26,7.75,7.75,7.5,7.66,1512,0
2007-07-27,7.5,7.69,7.33,7.69,1000,0
2007-07-30,7.75,7.75,7.32,7.61,1211,0
2007-07-31,7.92,7.92,7.6,7.62,700,0
2007-08-01,7.98,7.98,7.98,7.98,200,0
2007-08-07,7.61,7.89,7.61,7.89,500,0
2007-08-08,7.89,7.89,7.32,7.52,2000,0
2007-08-09,7.55,8.03,7.37,7.37,1550,0
2007-08-10,7.31,7.51,7.19,7.51,3995,0
2007-08-13,7.51,7.66,7.48,7.66,902,0
2007-08-14,7.4,7.66,7.16,7.17,5012,0
2007-08-15,6.96,7.39,6.96,7.39,209,0
2007-08-17,7.25,7.35,7.25,7.35,400,0
2007-08-20,7.18,8.36,7.12,7.85,5310,0
2007-08-21,7.85,7.85,7.49,7.49,2000,0
2007-08-22,7.52,7.81,7.47,7.47,2350,0
2007-08-24,7.79,7.85,7.22,7.85,849,0
2007-08-27,7.85,8.09,7.85,8.09,1300,0
2007-08-29,7.9,7.9,7.9,7.9,100,0
2007-08-30,7.69,7.69,7.69,7.69,150,0
2007-08-31,7.67,7.67,7.54,7.54,300,0
2007-09-06,7.26,7.4,7.16,7.4,1500,0
2007-09-07,7.85,7.85,7.6,7.75,753,0
2007-09-10,7.6,7.6,7.17,7.25,300,0
2007-09-11,7.49,7.49,7.49,7.49,100,0
2007-09-14,7.29,7.29,7.15,7.15,200,0
2007-09-17,7.15,7.5,7.15,7.5,1499,0
2007-09-18,7.5,7.64,7.32,7.64,700,0
2007-09-19,7.5,7.5,7.5,7.5,5000,0
2007-09-24,7.03,7.49,7.03,7.49,560,0
2007-09-25,7.15,7.25,7.1,7.25,725,0
2007-09-26,7.1,7.5,7.1,7.19,4341,0
2007-09-27,7.21,7.21,7.2,7.2,1350,0
2007-10-01,7.48,7.49,7.48,7.49,300,0
2007-10-02,7.49,7.49,7.49,7.49,300,0
2007-10-04,7.11,7.55,7.1,7.55,690,0
2007-10-08,7.21,7.54,7.1,7.54,1323,0
2007-10-09,7.15,7.41,7.05,7.41,2721,0
2007-10-10,7.37,7.4,7.2,7.2,728,0
2007-10-11,7.4,7.4,7.31,7.4,960,0
2007-10-12,7.42,7.84,7.42,7.84,3870,0
2007-10-15,7.55,7.55,7.51,7.51,350,0
2007-10-16,7.34,7.34,7.26,7.3,1329,0
2007-10-18,7.1,7.28,7.1,7.28,1550,0
2007-10-19,7.25,7.75,7.25,7.7,5925,0
2007-10-22,7.65,7.65,7.65,7.65,3302,0
2007-10-23,7.4,7.45,7.07,7.45,4404,0
2007-10-24,7.25,7.25,7.15,7.16,2302,0
2007-10-25,7.48,7.68,7.06,7.4,1202,0
2007-10-26,7.11,7.45,7.11,7.43,900,0
2007-10-31,7.44,7.44,7.44,7.44,228,0
2007-11-01,7.5,7.8,7.5,7.8,10450,0
2007-11-02,7.9,7.95,7.76,7.76,3800,0
2007-11-05,7.51,7.51,7.51,7.51,100,0
2007-11-06,7.54,7.65,7.51,7.51,4100,0
2007-11-07,7.29,7.5,7.2,7.28,2900,0
2007-11-08,7.05,7.47,7.05,7.47,6639,0
2007-11-12,7.25,7.5,7.25,7.5,700,0
2007-11-13,7.26,7.85,7.26,7.26,4000,0
2007-11-14,7.25,7.4,7.25,7.4,4000,0
2007-11-15,7.16,7.16,7.16,7.16,1000,0
2007-11-16,7.16,7.25,7.16,7.25,200,0
2007-11-20,7.06,7.06,7.06,7.06,100,0
2007-11-21,7.1,7.1,6.53,6.6,6321,0
2007-11-23,6.61,6.96,6.51,6.96,400,0
2007-11-26,6.73,6.73,6.31,6.31,2600,0
2007-11-27,6.45,6.45,6.4,6.4,300,0
2007-11-28,6.6,6.85,6.51,6.6,1230,0
2007-11-30,6.5,6.5,6.5,6.5,200,0
2007-12-03,6.5,6.79,6.5,6.73,531,0
2007-12-04,6.51,6.51,6.51,6.51,100,0
2007-12-05,6.51,6.51,6.25,6.25,827,0
2007-12-06,6.84,6.85,6.27,6.36,1856,0
2007-12-07,6.36,8.29,6.36,7.3,67930,0
2007-12-10,7.3,7.3,7,7,5736,0
2007-12-11,7.01,7.12,6.75,6.75,4393,0
2007-12-12,6.77,6.84,6.75,6.76,6280,0
2007-12-14,6.7,6.7,6.7,6.7,200,0
2007-12-17,6.5,6.5,6.5,6.5,1200,0
2007-12-18,6.4,6.4,6.2,6.24,11600,0
2007-12-19,6.57,6.57,6.57,6.57,100,0
2007-12-20,6.6,6.6,6.39,6.44,1200,0
2007-12-21,6.7,6.7,6.29,6.52,1200,0
2007-12-26,6.26,6.27,6.26,6.27,4000,0
2007-12-28,6.5,6.65,6.45,6.45,900,0
2008-01-03,6.11,6.4,6.11,6.4,300,0
2008-01-07,6.1,6.18,6.1,6.1,630,0
2008-01-08,6.15,6.15,6.01,6.01,1200,0
2008-01-09,6.02,6.1,5.9,5.9,1500,0
2008-01-11,5.6,6.24,5.6,5.7,2100,0
2008-01-14,6.07,6.07,5.62,5.93,3260,0
2008-01-15,5.75,5.75,5.55,5.63,1574,0
2008-01-16,5.56,5.56,5.4,5.5,4376,0
2008-01-17,6.45,6.45,5.6,5.87,3374,0
2008-01-18,5.6,5.84,5.5,5.84,1600,0
2008-01-23,5.45,5.95,5.05,5.5,4617,0
2008-01-24,5.5,5.5,5.2,5.25,1359,0
2008-01-25,5.65,5.65,5.2,5.3,800,0
2008-01-28,5.42,5.5,5.36,5.42,3300,0
2008-01-29,5.09,5.75,5.06,5.4,1100,0
2008-01-30,5.26,5.44,5.05,5.44,2250,0
2008-01-31,5.1,5.4,5.1,5.4,1200,0
2008-02-01,5.25,5.4,5.25,5.3,1211,0
2008-02-04,5.5,6.08,5.5,6.05,1996,0
2008-02-05,6.34,6.34,6.34,6.34,200,0
2008-02-07,5.75,6.35,5.75,6.35,400,0
2008-02-08,5.85,5.85,5.85,5.85,500,0
2008-02-11,6.34,6.34,6.02,6.1,900,0
2008-02-12,6.1,6.1,5.85,5.96,627,0
2008-02-19,6.34,6.35,5.79,6.2,1300,0
2008-02-25,5.65,5.9,5.65,5.9,300,0
2008-02-26,6.45,6.47,6.45,6.47,400,0
2008-02-27,5.81,5.81,5.81,5.81,200,0
2008-02-28,6,6.36,5.73,6.36,1400,0
2008-03-05,5.8,6.35,5.8,6.35,700,0
2008-03-06,5.97,6.49,5.97,6.49,1100,0
2008-03-10,6.5,6.5,6.5,6.5,100,0
2008-03-11,6.5,6.8,6.5,6.8,200,0
2008-03-13,6.8,6.8,6.8,6.8,100,0
2008-03-14,6.05,6.55,6.05,6.55,200,0
2008-03-17,6.05,6.49,6.05,6.49,2300,0
2008-03-18,6.79,6.79,6.79,6.79,300,0
2008-03-24,6.5,6.5,6.5,6.5,500,0
2008-03-27,6.5,6.5,6.11,6.17,1200,0
2008-04-01,6.5,6.5,6.5,6.5,100,0
2008-04-04,6.49,6.49,6.49,6.49,100,0
2008-04-07,6.34,6.34,6.34,6.34,100,0
2008-04-09,6.11,6.11,5.9,6.05,8137,0
2008-04-10,6.46,6.49,6.05,6.05,8863,0
2008-04-11,6.15,6.15,6.15,6.15,500,0
2008-04-14,6.05,6.05,6.05,6.05,100,0
2008-04-15,6.05,6.05,6.05,6.05,470,0
2008-04-16,6.25,6.25,6.25,6.25,100,0
2008-04-18,6.44,6.46,6.05,6.05,722,0
2008-04-21,6.25,6.27,6.25,6.27,1880,0
2008-04-22,6.27,6.27,6.25,6.25,2500,0
2008-04-25,6.2,6.2,6.1,6.1,2200,0
2008-04-30,6.47,6.48,6.47,6.48,894,0
2008-05-02,6.05,6.48,6.05,6.48,350,0
2008-05-05,6.32,6.32,6.2,6.2,1500,0
2008-05-06,6.2,6.2,6.2,6.2,500,0
2008-05-07,6.5,6.5,6.3,6.3,200,0
2008-05-08,6.2,6.2,6.2,6.2,3785,0
2008-05-12,6.2,6.2,6.2,6.2,200,0
2008-05-13,6.48,6.48,6.25,6.25,700,0
2008-05-14,6.48,6.5,6.48,6.5,21879,0
2008-05-15,8.16,9.88,7.53,9.4,247142,0
2008-05-16,9.02,9.46,8.06,8.2,58169,0
2008-05-19,7.85,8.8,7.84,7.9,19924,0
2008-05-20,7.9,8.1,7.9,8,4495,0
2008-05-21,8,8,7.58,7.59,12088,0
2008-05-22,7.53,7.66,7.36,7.51,34796,0
2008-05-23,7.75,7.76,7.6,7.76,4975,0
2008-05-27,7.51,7.99,7.51,7.96,1700,0
2008-05-28,8.23,8.25,8.23,8.24,400,0
2008-05-30,8.2,8.2,7.7,7.98,3296,0
2008-06-02,8.18,8.2,7.96,8.19,5031,0
2008-06-03,8.35,8.5,8.05,8.06,3760,0
2008-06-04,8.06,8.35,8.06,8.27,1450,0
2008-06-05,8.05,8.05,8.04,8.04,900,0
2008-06-06,8.01,8.01,8.01,8.01,200,0
2008-06-09,8,8.04,8,8,1200,0
2008-06-10,8,9.11,8,8.29,2597,0
2008-06-11,8.29,8.34,8.03,8.03,1916,0
2008-06-12,8,8,8,8,125,0
2008-06-13,8,8,8,8,200,0
2008-06-16,8.06,8.34,7.9,8.34,5669,0
2008-06-17,8.06,8.32,8.06,8.32,400,0
2008-06-18,8.34,8.34,8.11,8.34,3050,0
2008-06-19,8.06,8.34,8.06,8.34,2072,0
2008-06-20,8.26,8.26,8.25,8.25,1000,0
2008-06-23,8.05,8.05,8.03,8.03,400,0
2008-06-24,8.06,8.26,7.9,8.11,9025,0
2008-06-25,7.91,8,7.58,7.99,2400,0
2008-06-30,8.37,9.5,8.07,9.37,66760,0
2008-07-01,9.2,9.55,8.5,9.54,39106,0
2008-07-02,9.68,9.68,9.01,9.24,20773,0
2008-07-03,9.41,9.85,9.41,9.6,12837,0
2008-07-07,10.71,10.75,10.06,10.58,39614,0
2008-07-08,10.75,10.75,10.7,10.71,25252,0
2008-07-09,10.7,10.93,10.5,10.7,12992,0
2008-07-10,10.5,10.62,10.4,10.62,1770,0
2008-07-11,10.99,10.99,10.54,10.98,1295,0
2008-07-14,11,11.5,10.7,11.49,26192,0
2008-07-15,11.79,11.94,11.35,11.61,18876,0
2008-07-16,11.94,12.48,11.6,11.65,18684,0
2008-07-17,12.07,12.2,11.78,12.2,16186,0
2008-07-18,12.5,12.75,11.62,12.12,26970,0
2008-07-21,12.25,13,12.25,12.94,32766,0
2008-07-22,12.9,12.9,12.57,12.71,5621,0
2008-07-23,12.95,13,12.57,12.7,8729,0
2008-07-24,12.89,12.89,12.57,12.84,9831,0
2008-07-25,12.89,12.89,12.13,12.44,6117,0
2008-07-28,12.77,12.92,12.18,12.34,16263,0
2008-07-29,12.28,12.98,12.28,12.47,7823,0
2008-07-30,12.93,12.93,12.27,12.34,9368,0
2008-07-31,12.15,12.9,12.15,12.19,4776,0
2008-08-01,12.22,12.91,12.22,12.9,10468,0
2008-08-04,13.05,13.96,12.69,13.82,34081,0
2008-08-05,14,14.75,14,14.5,25134,0
2008-08-06,14.5,14.74,13.51,14.17,30359,0
2008-08-07,14.36,14.36,13.1,13.4,13592,0
2008-08-08,12.27,12.4,10.44,11.8,54587,0
2008-08-11,11.22,11.67,11.11,11.31,22768,0
2008-08-12,11.36,12.47,11.11,11.2,10583,0
2008-08-13,11.3,13.2,11.3,12.11,17360,0
2008-08-14,12.19,12.49,10.7,11.05,14521,0
2008-08-15,11.01,11.01,9.39,9.64,22585,0
2008-08-18,9.47,9.54,8.2,8.35,33364,0
2008-08-19,8.35,9.12,8.35,8.61,17030,0
2008-08-20,8.6,8.6,8.36,8.36,6838,0
2008-08-21,8.38,8.69,8.28,8.69,7052,0
2008-08-22,8.57,8.57,7.9,7.93,12340,0
2008-08-25,7.85,7.92,7.01,7.25,75864,0
2008-08-26,7.15,7.25,7.1,7.1,12470,0
2008-08-27,7.23,7.49,7.23,7.43,9195,0
2008-08-28,7.3,7.54,7.3,7.54,11322,0
2008-08-29,7.67,7.89,7.46,7.8,11882,0
2008-09-02,7.47,7.5,7.2,7.31,37332,0
2008-09-03,7.18,7.37,7.09,7.3,19163,0
2008-09-04,7.07,7.12,7.05,7.09,6245,0
2008-09-05,7.07,7.34,7.07,7.29,1500,0
2008-09-08,7.06,7.16,7.02,7.11,8064,0
2008-09-09,7.04,7.04,6.95,6.96,25733,0
2008-09-11,6.95,6.98,6.87,6.87,1600,0
2008-09-12,6.85,6.85,6.18,6.4,25642,0
2008-09-15,6.25,6.27,6.05,6.05,7579,0
2008-09-16,6.06,6.06,5.53,5.91,14196,0
2008-09-17,5.77,5.97,5.77,5.94,2951,0
2008-09-18,5.61,7.17,5.61,5.82,4961,0
2008-09-19,5.94,6.99,5.93,6.34,1961,0
2008-09-22,6.08,6.18,5.75,5.81,2295,0
2008-09-23,5.76,6.2,5.75,6.2,7158,0
2008-09-24,6.18,6.21,5.77,5.83,5510,0
2008-09-25,6.03,6.15,5.75,6.15,3692,0
2008-09-26,5.81,6.02,5.75,5.78,3469,0
2008-09-29,5.7,5.88,5.45,5.45,10388,0
2008-09-30,5.06,5.93,5.01,5.05,2328,0
2008-10-01,5.35,5.45,5.35,5.45,2064,0
2008-10-02,5.58,5.93,5.4,5.4,1649,0
2008-10-03,5.29,5.98,5.25,5.98,2800,0
2008-10-06,5.3,5.3,4.9,5.01,17212,0
2008-10-07,4.8,4.95,4.75,4.91,4264,0
2008-10-08,5,5.15,4.07,5.15,5869,0
2008-10-09,4.54,4.56,4.52,4.52,700,0
2008-10-10,4.25,4.25,3.4,4.05,15112,0
2008-10-13,4.16,4.22,4.15,4.2,1600,0
2008-10-14,4.87,4.9,4.1,4.34,2333,0
2008-10-15,4.1,4.19,4.1,4.19,373,0
2008-10-16,4,4.11,4,4.08,4271,0
2008-10-17,4.18,4.18,4.18,4.18,1225,0
2008-10-20,3.92,4.28,3.92,4.28,3405,0
2008-10-21,4.04,4.24,4.04,4.24,1300,0
2008-10-22,4.28,4.29,4.28,4.29,700,0
2008-10-23,4.17,4.17,3.75,4,4514,0
2008-10-24,4.27,4.27,3.9,4.27,2000,0
2008-10-27,4.28,4.28,3.82,3.91,2400,0
2008-10-28,3.95,4,3.8,3.8,900,0
2008-10-29,4.15,4.18,4,4.18,1000,0
2008-10-30,4,4.15,3.71,3.81,957,0
2008-10-31,3.73,4.18,3.73,4.15,2450,0
2008-11-03,3.87,4.38,3.87,4.38,4628,0
2008-11-04,4.75,4.83,4.11,4.5,8930,0
2008-11-05,4.95,4.98,4.64,4.96,980,0
2008-11-06,5.1,5.65,5.1,5.46,5318,0
2008-11-07,5.64,5.65,5.64,5.65,200,0
2008-11-10,5.89,5.89,5.89,5.89,100,0
2008-11-11,5.81,5.81,5.81,5.81,101,0
2008-11-12,5.11,5.59,5.11,5.59,200,0
2008-11-13,5.5,5.5,5.11,5.11,600,0
2008-11-17,4.76,6.75,4.76,6.17,11111,0
2008-11-18,5.94,5.95,5.53,5.95,3615,0
2008-11-19,5.5,5.5,5.31,5.31,700,0
2008-11-20,5.25,5.25,5.25,5.25,500,0
2008-11-21,5.25,5.25,4.24,5.19,10763,0
2008-11-24,5.25,5.25,5.25,5.25,100,0
2008-11-25,4.8,5,4.77,5,1288,0
2008-11-26,5.13,5.13,5.04,5.04,288,0
2008-11-28,5.15,5.15,5.13,5.13,200,0
2008-12-01,5.13,5.13,5.13,5.13,100,0
2008-12-02,4.32,4.95,4.32,4.95,1900,0
2008-12-03,4.46,4.91,4.42,4.91,697,0
2008-12-04,4.32,4.93,4.32,4.35,4732,0
2008-12-05,4.79,4.79,4.79,4.79,100,0
2008-12-08,4.4,4.89,4.4,4.69,600,0
2008-12-09,4.69,4.69,4.35,4.5,4352,0
2008-12-10,4.49,4.6,4.48,4.6,767,0
2008-12-11,4.6,4.6,4.51,4.56,2350,0
2008-12-12,4.4,4.54,4.4,4.54,400,0
2008-12-15,4.75,4.75,4.4,4.43,300,0
2008-12-16,4.42,4.42,4.4,4.4,1300,0
2008-12-17,4.39,4.4,4.39,4.4,1000,0
2008-12-18,4.4,4.4,4,4.25,4000,0
2008-12-19,4.62,4.62,4.25,4.25,1376,0
2008-12-22,4.26,4.31,3.85,4,2105,0
2008-12-24,4.13,4.13,4.09,4.1,1303,0
2008-12-26,4,4.2,4,4.2,300,0
2008-12-29,4.1,4.1,3.89,3.9,3584,0
2008-12-30,4.01,4.01,3.83,3.97,800,0
2008-12-31,3.8,4,3.8,4,3386,0
2009-01-02,4.69,4.69,4.69,4.69,100,0
2009-01-05,4.57,4.57,4.57,4.57,100,0
2009-01-06,3.87,4.48,3.87,4.4,2095,0
2009-01-07,4.3,4.3,4.3,4.3,100,0
2009-01-08,4.16,4.3,4.16,4.3,3760,0
2009-01-09,4.39,4.39,4,4.3,2897,0
2009-01-12,4.39,4.39,4.39,4.39,455,0
2009-01-13,4.39,4.39,4.39,4.39,135,0
2009-01-14,4.3,4.3,4.3,4.3,400,0
2009-01-15,4.31,4.39,4.1,4.38,900,0
2009-01-22,3.92,4.07,3.92,4.07,1300,0
2009-01-23,4.01,4.08,3.9,4,2448,0
2009-01-26,3.9,4.14,3.9,4.14,300,0
2009-01-27,4.19,4.2,4.19,4.2,400,0
2009-01-30,4.1,4.15,4.1,4.15,200,0
2009-02-02,4.2,4.2,3.91,4,460,0
2009-02-03,4,4,4,4,897,0
2009-02-04,4,4,4,4,200,0
2009-02-05,4.15,4.15,4.15,4.15,100,0
2009-02-06,4.15,4.2,4.15,4.2,1200,0
2009-02-09,4.15,4.35,3.92,4.13,3668,0
2009-02-10,4.15,4.15,4.15,4.15,200,0
2009-02-11,4,4,4,4,200,0
2009-02-12,3.9,4.15,3.56,4.15,4100,0
2009-02-13,4.15,4.2,3.76,3.76,4400,0
2009-02-17,3.7,3.99,3.7,3.94,700,0
2009-02-18,4,4,4,4,300,0
2009-02-19,3.94,3.94,3.94,3.94,300,0
2009-02-20,4,4,3.7,3.93,800,0
2009-02-23,4,4,3.76,3.76,500,0
2009-02-24,4,4,3.71,3.98,1279,0
2009-02-25,3.95,3.95,3.95,3.95,600,0
2009-02-26,3.95,3.95,3.95,3.95,200,0
2009-02-27,3.93,3.93,3.93,3.93,100,0
2009-03-02,4,4,3,3.75,4060,0
2009-03-03,3.79,3.79,3.51,3.51,900,0
2009-03-04,3.46,4,3.02,3.74,25718,0
2009-03-06,3.34,3.5,3.34,3.5,800,0
2009-03-10,3.71,3.9,3.42,3.5,7454,0
2009-03-11,3.64,3.7,3.12,3.7,1200,0
2009-03-12,3.69,3.69,3.69,3.69,300,0
2009-03-13,3.68,3.68,3.68,3.68,179,0
2009-03-16,3.68,3.75,3.68,3.7,2300,0
2009-03-17,3.04,3.65,3.04,3.65,1107,0
2009-03-18,3.06,3.23,2.76,3.06,8782,0
2009-03-19,3,3.14,3,3.14,3400,0
2009-03-20,3,3.02,3,3.01,900,0
2009-03-23,2.9,2.9,2.9,2.9,675,0
2009-03-24,2.95,3.2,2.8,2.8,2735,0
2009-03-25,2.8,3.09,2.8,3.09,3049,0
2009-03-26,3,3.1,3,3.1,2251,0
2009-03-27,3,3.1,3,3.1,1712,0
2009-03-31,3.45,3.45,3.45,3.45,100,0
2009-04-02,3,3.05,3,3.05,3001,0
2009-04-03,3.13,3.13,3.13,3.13,400,0
2009-04-06,3.1,3.23,2.92,2.92,1300,0
2009-04-07,3.21,3.21,3.21,3.21,335,0
2009-04-08,2.91,3.14,2.91,3.06,657,0
2009-04-09,2.9,2.9,2.9,2.9,200,0
2009-04-13,2.99,3.06,2.85,2.96,2529,0
2009-04-15,3.09,3.09,3.09,3.09,100,0
2009-04-16,2.91,3.41,2.85,3,7547,0
2009-04-17,2.95,2.95,2.95,2.95,300,0
2009-04-21,2.95,3,2.85,2.9,503,0
2009-04-22,2.9,2.92,2.9,2.92,4057,0
2009-04-23,3.05,3.05,3.05,3.05,100,0
2009-04-24,3.04,3.04,2.8,3,825,0
2009-04-27,3,3.26,3,3.26,1250,0
2009-04-28,3,3,2.81,3,700,0
2009-04-30,3.19,3.2,3,3,2600,0
2009-05-04,3.73,3.73,3,3,3972,0
2009-05-06,3.15,3.38,3,3.34,4900,0
2009-05-07,3.3,3.3,3.11,3.11,823,0
2009-05-08,3.35,3.5,3.35,3.5,3000,0
2009-05-11,3.53,3.53,3.53,3.53,300,0
2009-05-12,3.31,3.31,3.3,3.3,2000,0
2009-05-13,2.66,2.79,2.65,2.7,13993,0
2009-05-14,2.8,2.9,2.8,2.9,5150,0
2009-05-15,2.89,2.89,2.89,2.89,380,0
2009-05-18,2.71,2.9,2.5,2.5,9314,0
2009-05-19,2.93,2.94,2.5,2.75,3000,0
2009-05-20,2.8,2.8,2.4,2.57,10194,0
2009-05-21,2.6,2.63,2.6,2.63,714,0
2009-05-22,2.63,2.63,2.41,2.52,6758,0
2009-05-26,2.52,2.86,2.21,2.54,13572,0
2009-05-27,2.6,2.6,2.6,2.6,200,0
2009-05-28,2.6,2.6,2.6,2.6,100,0
2009-05-29,2.7,2.9,2.7,2.76,7602,0
2009-06-01,2.99,2.99,2.82,2.98,1200,0
2009-06-03,2.98,2.98,2.85,2.85,500,0
2009-06-04,2.85,2.85,2.81,2.81,1100,0
2009-06-05,2.82,2.82,2.82,2.82,100,0
2009-06-09,2.76,2.76,2.76,2.76,100,0
2009-06-11,2.76,2.76,2.65,2.65,350,0
2009-06-12,2.8,2.85,2.8,2.85,300,0
2009-06-15,2.94,2.98,2.65,2.98,1000,0
2009-06-16,2.66,2.73,2.66,2.67,900,0
2009-06-18,2.75,2.75,2.75,2.75,268,0
2009-06-19,2.75,2.91,2.75,2.91,400,0
2009-06-22,2.8,2.8,2.8,2.8,1400,0
2009-06-23,2.75,2.75,2.75,2.75,200,0
2009-06-25,2.75,2.75,2.61,2.72,2077,0
2009-06-26,2.61,2.7,2.6,2.7,600,0
2009-06-30,2.7,2.8,2.6,2.6,800,0
2009-07-01,2.6,2.68,2.56,2.68,1452,0
2009-07-06,2.7,2.7,2.7,2.7,200,0
2009-07-07,2.78,2.79,2.56,2.73,1900,0
2009-07-08,2.6,2.6,2.6,2.6,600,0
2009-07-09,2.73,2.73,2.56,2.68,1800,0
2009-07-10,2.55,2.67,2.49,2.67,4493,0
2009-07-13,2.4,2.5,2.29,2.5,1770,0
2009-07-14,2.35,2.4,2.35,2.4,300,0
2009-07-15,2.54,2.54,2.54,2.54,770,0
2009-07-16,2.55,2.55,2.55,2.55,400,0
2009-07-20,2.6,2.6,2.6,2.6,897,0
2009-07-22,2.6,2.75,2.6,2.75,300,0
2009-07-23,2.7,2.85,2.7,2.85,1460,0
2009-07-24,2.6,2.75,2.6,2.75,200,0
2009-07-27,2.94,2.94,2.5,2.55,585,0
2009-07-28,2.83,2.83,2.75,2.75,300,0
2009-07-29,2.6,2.75,2.6,2.65,754,0
2009-07-30,2.75,2.75,2.75,2.75,105,0
2009-07-31,2.2,2.74,2.2,2.73,1655,0
2009-08-03,2.85,2.85,2.8,2.8,200,0
2009-08-04,2.61,2.8,2.6,2.77,1383,0
2009-08-05,2.53,2.7,2.53,2.7,200,0
2009-08-06,2.7,2.7,2.7,2.7,0,0
2009-08-07,2.7,2.7,2.5,2.7,1400,0
2009-08-10,2.5,2.8,2.5,2.8,906,0
2009-08-11,2.65,2.85,2.65,2.85,850,0
2009-08-12,2.85,2.85,2.85,2.85,0,0
2009-08-13,2.85,2.85,2.85,2.85,0,0
2009-08-14,2.62,2.78,2.6,2.78,1323,0
2009-08-18,2.52,2.52,2.5,2.51,1800,0
2009-08-20,2.5,2.61,2.5,2.61,2020,0
2009-08-24,2.65,2.71,2.65,2.71,700,0
2009-08-25,2.51,2.72,2.51,2.7,400,0
2009-08-26,2.69,2.69,2.69,2.69,400,0
2009-08-28,2.38,2.6,2.38,2.6,200,0
2009-08-31,2.37,2.69,2.37,2.63,8423,0
2009-09-01,2.69,2.85,2.68,2.8,16691,0
2009-09-02,2.85,2.85,2.65,2.75,8675,0
2009-09-04,2.6,2.77,2.6,2.77,5000,0
2009-09-08,2.85,2.99,2.51,2.89,4534,0
2009-09-10,2.89,2.89,2.89,2.89,130,0
2009-09-11,2.75,3.01,2.73,2.74,10037,0
2009-09-16,2.7,2.7,2.7,2.7,150,0
2009-09-17,2.85,2.85,2.85,2.85,300,0
2009-09-18,2.68,2.79,2.66,2.68,4078,0
2009-09-21,2.67,2.75,2.6,2.75,3202,0
2009-09-22,2.77,2.79,2.75,2.79,4000,0
2009-09-23,2.71,2.71,2.71,2.71,103,0
2009-09-24,2.71,2.71,2.7,2.7,2090,0
2009-09-25,2.65,2.83,2.65,2.83,1100,0
2009-09-28,2.85,3,2.84,3,3656,0
2009-10-01,2.99,2.99,2.99,2.99,300,0
2009-10-02,2.78,2.99,2.78,2.99,210,0
2009-10-07,2.75,2.75,2.75,2.75,1100,0
2009-10-09,2.6,2.75,2.6,2.74,1932,0
2009-10-12,2.81,2.98,2.81,2.98,5055,0
2009-10-13,2.81,2.98,2.8,2.98,750,0
2009-10-14,2.99,3.04,2.98,3.03,2200,0
2009-10-15,2.99,3.2,2.99,3.2,1500,0
2009-10-21,3.15,3.17,2.99,2.99,1364,0
2009-10-22,2.98,3.01,2.98,3.01,1200,0
2009-10-23,3.01,3.13,3.01,3.01,1100,0
2009-10-27,3.01,3.01,2.98,2.98,500,0
2009-10-28,2.98,2.98,2.68,2.8,4600,0
2009-10-30,2.92,3.04,2.74,2.74,6972,0
2009-11-02,2.67,2.78,2.67,2.78,2000,0
2009-11-03,2.65,2.8,2.65,2.8,292,0
2009-11-05,2.93,2.94,2.93,2.94,1400,0
2009-11-06,2.96,3.01,2.96,3.01,1299,0
2009-11-09,3.08,3.08,3,3,1120,0
2009-11-10,2.97,2.97,2.96,2.96,791,0
2009-11-11,3,3,3,3,100,0
2009-11-12,3.09,3.09,3.05,3.05,1100,0
2009-11-17,3.1,3.1,2.96,2.96,636,0
2009-11-19,3,3,3,3,1000,0
2009-11-24,2.9,3,2.9,3,1104,0
2009-11-30,3.1,3.1,3.1,3.1,100,0
2009-12-03,2.49,2.95,2.49,2.95,5200,0
2009-12-04,2.99,3,2.98,3,9052,0
2009-12-07,3,3,3,3,1310,0
2009-12-08,3.03,3.1,3.03,3.1,6500,0
2009-12-09,3.07,3.13,3.07,3.13,6190,0
2009-12-10,3.07,3.11,3.07,3.11,2100,0
2009-12-11,3.13,3.13,3.13,3.13,100,0
2009-12-14,3.09,3.09,3.09,3.09,6439,0
2009-12-16,3.09,3.09,3.09,3.09,200,0
2009-12-17,3.03,3.04,3.03,3.04,200,0
2009-12-18,3.03,3.15,3.03,3.15,2148,0
2009-12-21,3.1,3.1,3.1,3.1,100,0
2009-12-22,3.03,3.04,3.03,3.03,1814,0
2009-12-23,3.03,3.04,3.03,3.03,850,0
2009-12-28,3.3,3.3,3.29,3.29,352,0
2009-12-29,3.15,3.29,3.15,3.29,1460,0
2009-12-30,3.27,3.27,3.25,3.25,1579,0
2009-12-31,3.25,3.25,3.25,3.25,6000,0
2010-01-04,3.06,3.2,3.06,3.2,623,0
2010-01-05,3.25,3.25,3.06,3.1,2530,0
2010-01-06,2.94,3.19,2.92,3.19,600,0
2010-01-12,3.18,3.2,3.18,3.2,1155,0
2010-01-13,3.2,3.43,3.2,3.43,9710,0
2010-01-14,3.43,3.43,3.3,3.4,2200,0
2010-01-15,3.45,3.45,3.4,3.4,3890,0
2010-01-19,3.6,3.8,3.4,3.45,3000,0
2010-01-20,3.4,3.4,3.35,3.36,1000,0
2010-01-22,3.36,3.38,3.35,3.35,802,0
2010-01-25,3.36,3.38,3.35,3.38,400,0
2010-01-26,3.2,3.5,3.2,3.45,900,0
2010-01-29,3.11,3.21,3,3.1,2500,0
2010-02-01,3.08,3.08,3.07,3.07,1000,0
2010-02-02,3.77,3.77,3.05,3.1,1250,0
2010-02-04,3.05,3.49,3.05,3.09,1200,0
2010-02-09,3.25,3.3,3.05,3.3,5670,0
2010-02-10,3.32,3.32,3.07,3.32,5280,0
2010-02-11,3.11,3.11,2.96,3.08,2000,0
2010-02-12,3.14,3.25,3.14,3.25,2949,0
2010-02-16,3.1,3.12,2.96,3.12,2750,0
2010-02-17,3.12,3.12,3.1,3.1,928,0
2010-02-18,3.21,3.21,3.21,3.21,100,0
2010-02-19,3.11,3.25,3.1,3.25,400,0
2010-02-22,3.3,3.3,3.3,3.3,300,0
2010-02-23,3.27,3.27,3.1,3.1,1900,0
2010-02-24,3.38,3.38,3.13,3.13,204,0
2010-02-26,3.27,3.28,3.13,3.13,1300,0
2010-03-01,3.11,3.37,3.11,3.37,2100,0
2010-03-02,3.18,3.18,3.17,3.18,1625,0
2010-03-03,3.25,3.25,3.25,3.25,500,0
2010-03-04,3.12,3.14,3.1,3.11,4800,0
2010-03-05,3.11,3.21,2.99,3.18,14237,0
2010-03-09,3.25,3.25,3.11,3.15,4150,0
2010-03-10,3.25,3.35,3.25,3.3,3075,0
2010-03-12,3.42,3.42,3.42,3.42,100,0
2010-03-15,3.44,3.75,3.41,3.41,2920,0
2010-03-18,3.51,3.77,3.5,3.52,1006,0
2010-03-19,3.52,3.7,3.52,3.7,1950,0
2010-03-22,3.7,3.72,3.7,3.7,4150,0
2010-03-23,3.69,3.77,3.38,3.77,1400,0
2010-03-24,3.82,3.82,3.39,3.65,1300,0
2010-03-29,3.46,3.46,3.41,3.46,900,0
2010-03-30,3.41,3.41,3.29,3.31,3248,0
2010-03-31,3.32,3.46,3.31,3.46,3161,0
2010-04-01,3.33,3.38,3.33,3.38,439,0
2010-04-05,3.58,3.58,3.32,3.32,400,0
2010-04-06,3.5,3.5,3.5,3.5,484,0
2010-04-07,3.5,3.5,3.5,3.5,890,0
2010-04-08,3.39,3.4,3.39,3.39,400,0
2010-04-09,3.36,3.5,3.36,3.5,620,0
2010-04-13,3.55,3.55,3.55,3.55,260,0
2010-04-14,3.6,3.6,3.6,3.6,200,0
2010-04-15,3.55,3.55,3.5,3.5,6220,0
2010-04-16,3.57,3.6,3.55,3.59,3820,0
2010-04-19,3.6,3.6,3.5,3.59,1300,0
2010-04-20,3.6,3.6,3.6,3.6,600,0
2010-04-21,3.67,3.67,3.67,3.67,200,0
2010-04-22,3.75,3.75,3.75,3.75,1152,0
2010-04-23,3.75,3.8,3.67,3.8,2596,0
2010-04-26,3.8,3.8,3.8,3.8,500,0
2010-04-27,3.85,3.85,3.65,3.8,2800,0
2010-04-28,3.84,3.84,3.84,3.84,400,0
2010-04-29,3.84,3.85,3.84,3.85,1200,0
2010-04-30,3.65,3.9,3.65,3.9,500,0
2010-05-03,3.93,3.93,3.93,3.93,1997,0
2010-05-06,3.65,3.97,3.6,3.97,7717,0
2010-05-10,3.6,3.81,3.6,3.81,572,0
2010-05-11,3.93,3.96,3.91,3.91,1066,0
2010-05-12,3.95,4,3.95,3.99,3792,0
2010-05-13,4.15,4.15,3.87,3.9,20160,0
2010-05-17,3.71,3.8,3.71,3.73,700,0
2010-05-18,3.8,3.8,3.79,3.79,6055,0
2010-06-02,3.78,3.87,3.78,3.87,400,0
2010-06-04,3.75,3.75,3.75,3.75,125,0
2010-06-07,3.8,3.82,3.8,3.82,3125,0
2010-06-15,3.8,3.82,3.8,3.82,800,0
2010-06-17,3.8,3.85,3.8,3.83,1099,0
2010-06-18,3.84,3.84,3.84,3.84,100,0
2010-06-22,3.8,3.8,3.8,3.8,200,0
2010-06-23,3.8,3.8,3.8,3.8,1205,0
2010-06-24,3.8,3.8,3.8,3.8,7325,0
2010-06-29,3.26,3.75,3.25,3.75,4319,0
2010-07-02,3.45,3.69,3.45,3.69,200,0
2010-07-06,3.45,3.64,3.45,3.64,748,0
2010-07-13,3.54,3.55,3.54,3.55,1000,0
2010-07-15,3.65,3.65,3.65,3.65,100,0
2010-07-16,3.7,3.7,3.7,3.7,1305,0
2010-07-19,3.7,3.7,3.7,3.7,2000,0
2010-07-20,3.7,3.7,3.7,3.7,100,0
2010-07-21,3.46,3.46,3.46,3.46,305,0
2010-07-22,3.45,3.45,3.4,3.4,1200,0
2010-07-23,3.29,3.4,3.25,3.4,2600,0
2010-07-26,3.39,3.4,3.39,3.4,1471,0
2010-07-27,3.4,3.4,3.4,3.4,934,0
2010-07-29,3.4,3.4,3.4,3.4,200,0
2010-07-30,3.59,3.6,3.59,3.6,1300,0
2010-08-03,3.5,3.75,3.5,3.75,1081,0
2010-08-05,3.26,3.68,3.26,3.68,229,0
2010-08-11,3.7,3.7,3.7,3.7,400,0
2010-08-12,3.8,4.05,3.6,3.61,25730,0
2010-08-17,3.58,3.58,3.55,3.55,1450,0
2010-08-19,3.74,3.74,3.65,3.65,200,0
2010-08-25,3.74,3.74,3.74,3.74,275,0
2010-09-01,3.36,3.74,3.36,3.74,600,0
2010-09-17,3.1,3.1,3.1,3.1,4481,0
2010-09-20,3.13,3.36,3.13,3.36,400,0
2010-09-23,3.27,3.5,3.27,3.5,600,0
2010-09-24,3.32,3.32,3.26,3.3,450,0
2010-09-27,3.3,3.35,3.3,3.35,456,0
2010-09-28,3.24,3.24,3.24,3.24,100,0
2010-09-30,3.31,3.58,3.31,3.58,200,0
2010-10-01,3.59,3.59,3.59,3.59,100,0
2010-10-07,3.31,3.59,3.3,3.59,500,0
2010-10-08,3.31,3.32,3.31,3.32,913,0
2010-10-11,3.57,3.57,3.33,3.33,225,0
2010-10-13,3.32,3.57,3.32,3.57,325,0
2010-10-15,3.57,3.57,3.57,3.57,125,0
2010-10-18,3.58,3.58,3.57,3.58,2075,0
2010-10-19,3.57,3.57,3.57,3.57,1000,0
2010-10-20,3.65,3.73,3.65,3.73,1300,0
2010-10-21,3.74,3.74,3.72,3.72,1950,0
2010-10-26,3.65,3.65,3.65,3.65,500,0
2010-10-28,3.71,3.71,3.71,3.71,200,0
2010-10-29,3.74,3.77,3.74,3.77,5019,0
2010-11-02,3.65,3.75,3.65,3.75,320,0
2010-11-05,3.85,3.95,3.85,3.85,1300,0
2010-11-08,3.85,4,3.85,4,5375,0
2010-11-09,3.95,3.95,3.95,3.95,500,0
2010-11-11,4.44,4.44,4.3,4.3,800,0
2010-11-12,4.32,4.32,4.12,4.12,700,0
2010-11-15,4.14,4.35,4.08,4.24,10882,0
2010-11-16,4.08,4.15,3.94,3.94,1900,0
2010-11-17,4,4.2,4,4.15,3728,0
2010-11-18,4.06,4.06,3.86,3.95,8300,0
2010-11-19,4.34,4.35,4.34,4.35,417,0
2010-11-22,4.51,4.51,4.51,4.51,725,0
2010-11-23,4.53,4.53,4.21,4.43,2088,0
2010-11-24,4.24,4.24,4.24,4.24,200,0
2010-11-26,4.81,4.81,4.62,4.62,210,0
2010-11-29,3.88,4.65,3.75,4.22,1224,0
2010-11-30,4.35,4.35,4.35,4.35,400,0
2010-12-06,4.1,4.1,3.98,3.98,400,0
2010-12-13,4.01,4.15,3.95,3.95,365,0
2010-12-14,3.81,3.86,3.8,3.86,1640,0
2010-12-16,3.92,4.07,3.9,4.07,1140,0
2010-12-17,4.05,4.05,4.05,4.05,100,0
2010-12-20,4.01,4.21,4.01,4.01,400,0
2010-12-21,4.01,4.04,4.01,4.04,268,0
2010-12-22,4.05,4.05,4.05,4.05,3000,0
2010-12-23,4.05,4.05,4.05,4.05,200,0
2010-12-27,4.05,4.05,4.05,4.05,250,0
2010-12-28,4.05,4.05,4.05,4.05,1827,0
2010-12-29,4.1,4.1,4.1,4.1,100,0
2010-12-30,4.05,4.15,3.87,4.1,14911,0
2010-12-31,4,4.13,4,4.13,920,0
2011-01-05,4.13,4.92,4.13,4.92,1722,0
2011-01-06,4.74,4.74,4.69,4.69,300,0
2011-01-12,4.66,4.66,4.32,4.6,300,0
2011-01-14,4.12,4.27,4.12,4.27,1818,0
2011-01-18,4.15,4.25,4.15,4.25,3000,0
2011-01-24,4.12,4.12,4.12,4.12,115,0
2011-01-25,4.63,4.63,4.53,4.53,300,0
2011-01-27,4.17,4.22,4.17,4.22,400,0
2011-01-28,4.11,4.16,4.11,4.16,300,0
2011-02-02,4.2,4.2,4.14,4.15,1167,0
2011-02-04,4.21,4.21,4.14,4.17,7300,0
2011-02-16,4.17,4.18,4.12,4.16,1299,0
2011-02-17,4.15,4.15,4.12,4.15,840,0
2011-02-18,4.15,4.15,4.15,4.15,100,0
2011-02-22,4.15,4.16,4.15,4.16,1498,0
2011-02-23,4.12,4.16,4,4,750,0
2011-02-24,4,4.08,4,4.08,500,0
2011-02-25,4.16,4.25,4.16,4.25,3065,0
2011-02-28,4.33,4.34,4.33,4.34,1665,0
2011-03-02,3.81,4.49,3.81,4.49,2108,0
2011-03-04,4.45,4.45,4.45,4.45,1254,0
2011-03-07,4.66,4.67,4.65,4.67,2050,0
2011-03-08,4.67,4.75,4.66,4.66,1238,0
2011-03-09,4.61,4.75,4.61,4.75,405,0
2011-03-10,4.75,4.75,4.49,4.49,500,0
2011-03-11,4.4,4.4,4.4,4.4,469,0
2011-03-14,4.42,4.43,4.42,4.42,910,0
2011-03-15,4.98,4.98,3.8,4.19,9170,0
2011-03-16,4.51,4.52,4,4.05,1100,0
2011-03-17,4.17,4.36,4.02,4.02,2035,0
2011-03-21,3.9,4.34,3.9,4.2,14303,0
2011-03-23,4.19,4.19,4.09,4.09,1233,0
2011-03-24,4.12,4.2,4.12,4.12,1300,0
2011-03-25,4.21,4.21,3.84,4.03,2020,0
2011-03-28,4.07,4.07,4.07,4.07,200,0
2011-03-29,3.97,4.03,3.95,4.03,512,0
2011-03-30,4.12,4.12,4.12,4.12,185,0
2011-03-31,4.1,4.26,3.98,4.08,7700,0
2011-04-01,3.56,3.98,3.55,3.98,3021,0
2011-04-04,3.86,3.95,3.84,3.9,1230,0
2011-04-05,3.86,3.86,3.86,3.86,500,0
2011-04-07,3.87,3.87,3.76,3.77,400,0
2011-04-08,4.12,4.12,3.95,3.95,400,0
2011-04-11,3.86,3.87,3.86,3.87,1230,0
2011-04-12,3.59,4.09,3.59,3.89,1550,0
2011-04-14,3.5,3.96,3.5,3.76,858,0
2011-04-15,3.8,3.81,3.63,3.73,2075,0
2011-04-21,3.71,3.71,3.71,3.71,575,0
2011-04-28,3.75,3.93,3.71,3.92,1250,0
2011-05-02,3.86,3.94,3.78,3.78,1459,0
2011-05-03,3.79,3.79,3.52,3.52,1100,0
2011-05-04,3.51,3.51,3.51,3.51,932,0
2011-05-05,3.52,3.53,3.52,3.52,1800,0
2011-05-06,3.53,3.53,3.52,3.52,3000,0
2011-05-09,3.52,3.57,3.52,3.57,259,0
2011-05-11,3.53,3.53,3.52,3.53,600,0
2011-05-12,4.1,4.45,3.7,3.74,31373,0
2011-05-13,3.96,4,3.7,3.9,5450,0
2011-05-18,4.11,4.11,4.01,4.01,1981,0
2011-05-20,3.66,4.07,3.66,4.07,778,0
2011-05-25,4,4.01,4,4,300,0
2011-05-26,3.95,3.95,3.95,3.95,533,0
2011-05-27,3.9,3.95,3.9,3.95,200,0
2011-05-31,3.9,3.9,3.9,3.9,100,0
2011-06-01,3.95,3.95,3.95,3.95,1805,0
2011-06-03,3.95,4,3.95,3.95,1100,0
2011-06-06,3.95,3.95,3.95,3.95,700,0
2011-06-07,4,4,4,4,2000,0
2011-06-09,3.95,4,3.9,3.99,4329,0
2011-06-10,3.92,4,3.87,3.87,800,0
2011-06-13,3.62,3.82,3.6,3.61,3200,0
2011-06-14,3.56,3.56,3.56,3.56,700,0
2011-06-15,3.53,3.53,3.53,3.53,100,0
2011-06-16,3.52,3.89,3.52,3.74,800,0
2011-06-17,3.52,3.72,3.52,3.72,1037,0
2011-06-20,3.72,3.75,3.72,3.75,400,0
2011-06-21,3.75,3.8,3.75,3.8,1100,0
2011-06-27,3.89,3.89,3.89,3.89,150,0
2011-06-30,3.89,3.9,3.89,3.9,1600,0
2011-07-05,3.88,3.88,3.81,3.81,400,0
2011-07-07,3.9,3.9,3.88,3.9,4280,0
2011-07-08,3.84,3.9,3.72,3.72,4200,0
2011-07-11,3.89,3.89,3.65,3.66,2400,0
2011-07-14,3.87,4,3.87,3.9,2240,0
2011-07-15,3.9,3.9,3.61,3.61,583,0
2011-07-18,3.9,3.9,3.89,3.89,1170,0
2011-07-19,3.9,3.9,3.73,3.77,700,0
2011-07-21,3.8,3.9,3.8,3.8,12300,0
2011-07-22,3.9,3.9,3.85,3.85,600,0
2011-07-25,3.8,3.8,3.65,3.75,3200,0
2011-08-01,3.8,3.8,3.54,3.56,2582,0
2011-08-02,3.7,3.7,3.65,3.65,1903,0
2011-08-04,3.66,3.71,3.66,3.71,400,0
2011-08-05,3.53,3.53,3.53,3.53,300,0
2011-08-10,3.55,3.55,3.55,3.55,900,0
2011-08-11,3.55,3.55,3.27,3.31,9392,0
2011-08-12,3.69,3.8,3.69,3.8,8536,0
2011-08-15,3.8,3.8,3.8,3.8,300,0
2011-08-17,3.78,3.8,3.78,3.8,3908,0
2011-08-18,3.8,3.8,3.8,3.8,100,0
2011-08-19,3.35,3.39,3.28,3.38,5858,0
2011-08-22,3.29,3.3,3.25,3.3,682,0
2011-08-23,3.73,3.77,3.59,3.6,3050,0
2011-08-24,3.78,3.78,3.76,3.78,465,0
2011-08-29,3.7,3.7,3.67,3.67,1000,0
2011-08-30,3.64,3.65,3.64,3.65,1000,0
2011-08-31,3.64,3.64,3.64,3.64,100,0
2011-09-01,3.64,3.64,3.64,3.64,200,0
2011-09-06,3.64,3.64,3.64,3.64,300,0
2011-09-12,3.35,3.35,3.35,3.35,192,0
2011-09-13,3.1,3.1,3.1,3.1,100,0
2011-09-15,3.3,3.3,3.3,3.3,100,0
2011-09-21,3.24,3.24,3.15,3.2,4608,0
2011-09-22,3.04,3.04,3.04,3.04,1500,0
2011-09-26,3.01,3.22,2.76,3.22,1200,0
2011-09-27,3.19,3.48,3.19,3.37,14799,0
2011-10-11,3.05,3.1,3.03,3.1,1825,0
2011-10-13,3.17,3.3,3.17,3.22,2200,0
2011-10-14,3.2,3.2,3.2,3.2,200,0
2011-10-27,3.02,3.05,3.02,3.05,800,0
2011-10-28,2.79,3.03,2.79,3,3375,0
2011-10-31,3.35,3.35,3.29,3.3,3025,0
2011-11-01,3.07,3.07,2.77,2.93,2999,0
2011-11-02,3.14,3.14,3.09,3.09,1100,0
2011-11-03,3.15,3.24,3.12,3.12,12300,0
2011-11-04,3.24,3.3,3.12,3.3,4200,0
2011-11-07,3.25,3.25,3.07,3.14,2900,0
2011-11-08,3.32,3.35,3.32,3.34,1500,0
2011-11-10,3.35,3.35,3.27,3.27,600,0
2011-11-11,3.35,3.35,3.35,3.35,4500,0
2011-11-15,3.35,3.35,3.35,3.35,3871,0
2011-11-16,3.07,3.35,3.01,3.33,1550,0
2011-11-23,3.33,3.33,3.04,3.11,550,0
2011-11-28,3.01,3.04,3.01,3.01,320,0
2011-11-30,3.27,3.28,3.26,3.28,2500,0
2011-12-02,3.1,3.12,3.01,3.01,2900,0
2011-12-06,2.81,2.81,2.81,2.81,172,0
2011-12-08,3.26,3.26,3.26,3.26,100,0
2011-12-09,3.28,3.35,3.28,3.35,1122,0
2011-12-12,3.35,3.35,3.32,3.32,3100,0
2011-12-13,3.01,3.09,3.01,3.02,1300,0
2011-12-14,3.01,3.01,2.8,2.82,4921,0
2011-12-15,2.76,2.87,2.75,2.75,6840,0
2011-12-16,2.76,2.78,2.75,2.75,1200,0
2011-12-19,2.75,2.77,2.51,2.51,5328,0
2011-12-20,2.5,2.66,2.43,2.6,12511,0
2011-12-21,2.69,2.96,2.68,2.83,5536,0
2011-12-22,2.83,3.1,2.83,3.07,4437,0
2011-12-23,3.1,3.11,2.95,3.02,4000,0
2011-12-27,3.07,3.08,3.07,3.08,400,0
2011-12-28,3.19,3.19,3.08,3.08,468,0
2011-12-29,3.15,3.24,2.91,2.93,1211,0
2011-12-30,3.35,3.35,2.94,3.14,4712,0
2012-01-03,3.2,3.2,3.2,3.2,100,0
2012-01-09,3.2,3.21,3.13,3.2,12968,0
2012-01-10,3.2,3.2,3.2,3.2,105,0
2012-01-12,3.25,3.44,3.25,3.44,1100,0
2012-01-13,3.54,3.54,2.93,3.23,3979,0
2012-01-19,3.58,3.58,3.23,3.48,7875,0
2012-01-20,3.58,3.9,3.33,3.82,7700,0
2012-01-24,3.84,4.14,3.7,3.79,5080,0
2012-01-25,4.25,4.25,3.34,4.04,2500,0
2012-01-26,4.03,4.05,4.03,4.05,6150,0
2012-01-30,4.05,4.05,3.95,3.95,4100,0
2012-02-01,4.04,4.05,3.75,3.9,1300,0
2012-02-02,4.2,4.2,3.74,3.86,6908,0
2012-02-06,3.74,3.74,3.74,3.74,100,0
2012-02-07,3.74,3.99,3.74,3.84,1600,0
2012-02-08,3.78,3.93,3.76,3.82,3110,0
2012-02-09,3.94,3.94,3.94,3.94,100,0
2012-02-13,3.97,3.97,3.97,3.97,150,0
2012-02-15,3.97,4.2,3.97,4.1,3232,0
2012-02-17,4.08,4.08,4.08,4.08,150,0
2012-02-21,3.76,3.76,3.76,3.76,100,0
2012-02-24,4.03,4.16,4.03,4.03,1098,0
2012-02-28,3.7,4.14,3.7,4.14,1255,0
2012-02-29,4.08,4.08,4.08,4.08,351,0
2012-03-01,3.77,3.82,3.75,3.8,4718,0
2012-03-08,4.06,4.06,4.06,4.06,100,0
2012-03-12,4.06,4.06,4.06,4.06,500,0
2012-03-15,4.05,4.05,4.03,4.05,2990,0
2012-03-19,3.84,4.01,3.84,3.84,500,0
2012-03-22,3.92,3.92,3.92,3.92,100,0
2012-03-23,3.92,3.98,3.7,3.98,4898,0
2012-03-26,3.98,3.98,3.93,3.94,1100,0
2012-03-27,3.9,3.93,3.9,3.93,818,0
2012-03-28,4.02,4.18,4.02,4.18,641,0
2012-04-02,4.33,4.33,3.92,4.14,3028,0
2012-04-03,4.05,4.24,4.03,4.1,4356,0
2012-04-04,4.04,4.15,4,4.08,4100,0
2012-04-05,4,4,4,4,2000,0
2012-04-09,4.29,4.29,4.29,4.29,150,0
2012-04-10,4.22,4.22,3.95,3.95,200,0
2012-04-12,3.95,3.95,3.94,3.94,200,0
2012-04-18,3.94,3.94,3.94,3.94,2300,0
2012-04-23,3.9,3.9,3.9,3.9,420,0
2012-04-25,4,4,3.84,3.99,1200,0
2012-04-30,4.2,4.2,4.2,4.2,3419,0
2012-05-03,3.62,3.62,3.62,3.62,331,0
2012-05-04,3.63,3.63,2.49,3.61,7379,0
2012-05-10,4.17,4.27,4.17,4.27,2448,0
2012-05-11,4.11,4.11,4.11,4.11,3000,0
2012-05-14,4.16,4.16,4.16,4.16,200,0
2012-05-15,4.15,4.15,4.15,4.15,276,0
2012-05-16,4.25,4.25,4.25,4.25,900,0
2012-05-21,4.18,4.18,3.78,4,2212,0
2012-05-22,4,4,3.9,3.9,5182,0
2012-05-23,3.78,3.79,3.78,3.79,441,0
2012-05-24,3.78,3.78,3.49,3.52,1586,0
2012-05-25,3.51,3.51,3.51,3.51,300,0
2012-05-29,3.53,3.53,3.02,3.02,207,0
2012-05-30,3.02,3.9,3.02,3.9,2131,0
2012-05-31,3.84,3.84,3.84,3.84,200,0
2012-06-04,3.82,3.82,3.82,3.82,100,0
2012-06-07,3.85,3.85,3.75,3.75,1025,0
2012-06-13,3.21,3.5,3.21,3.5,917,0
2012-06-14,3.49,3.5,3.49,3.5,919,0
2012-06-21,3.8,3.8,3.73,3.75,2104,0
2012-06-22,3.75,3.75,3.75,3.75,600,0
2012-06-26,3.75,3.75,3.75,3.75,300,0
2012-06-27,3.75,3.75,3.75,3.75,600,0
2012-06-28,3.75,3.75,3.75,3.75,334,0
2012-06-29,3.27,3.6,3.23,3.6,700,0
2012-07-02,3.27,3.27,3.22,3.22,1200,0
2012-07-03,3.25,3.5,3.24,3.25,2619,0
2012-07-05,3.33,3.35,3.31,3.35,581,0
2012-07-11,3.5,3.5,3.5,3.5,700,0
2012-07-12,3.25,3.33,3.22,3.33,1047,0
2012-07-13,3.23,3.38,3.23,3.38,600,0
2012-07-18,3.43,3.45,3.43,3.45,1200,0
2012-07-19,3.45,3.48,3.45,3.48,2200,0
2012-07-20,3.45,3.45,3.45,3.45,2432,0
2012-07-25,3.74,3.74,3.74,3.74,100,0
2012-07-27,3.5,3.72,3.5,3.61,1100,0
2012-07-31,3.75,3.75,3.75,3.75,176,0
2012-08-03,3.85,3.87,3.8399,3.86,4900,0
2012-08-06,3.81,3.87,3.81,3.87,775,0
2012-08-07,3.76,3.8,3.2,3.29,1400,0
2012-08-08,3.23,3.53,3.17,3.25,1226,0
2012-08-10,3.35,3.54,3.29,3.45,1024,0
2012-08-13,3.48,3.48,3.45,3.45,830,0
2012-08-14,3.27,3.33,3.15,3.3,5785,0
2012-08-16,3.21,3.21,2.9675,3.07,1371,0
2012-08-20,3.1,3.1,3.1,3.1,150,0
2012-08-21,3.2,3.2,3.2,3.2,2780,0
2012-08-22,3.4,3.4,3.4,3.4,200,0
2012-08-24,3.7,3.7,3.5,3.5,2266,0
2012-08-27,3.56,3.56,3.5,3.5,1676,0
2012-08-28,3.45,3.45,3.44,3.44,2877,0
2012-08-31,3.59,3.6,3.59,3.6,825,0
2012-09-04,3.6,3.6,3.6,3.6,618,0
2012-09-05,3.6,3.6,3.6,3.6,345,0
2012-09-06,3.65,3.65,3.28,3.28,5837,0
2012-09-11,3.53,3.625,3.4,3.4,1500,0
2012-09-12,3.45,3.45,3.33,3.33,200,0
2012-09-13,3.5,3.5,3.5,3.5,100,0
2012-09-14,3.75,3.75,3.73,3.74,1066,0
2012-09-17,3.74,3.74,3.5,3.5,900,0
2012-09-25,3.5,3.52,3.5,3.52,200,0
2012-09-28,3.35,3.59,3.28,3.59,4567,0
2012-10-01,3.48,3.52,3.48,3.52,336,0
2012-10-04,3.32,3.48,3.27,3.34,5700,0
2012-10-05,3.3,3.3,3.3,3.3,300,0
2012-10-10,3.2,3.2,3.1,3.1,300,0
2012-10-11,3.12,3.3,3.12,3.3,1296,0
2012-10-15,3.29,3.29,3.1001,3.1001,834,0
2012-10-16,3.3,3.3,3.3,3.3,500,0
2012-10-17,3.25,3.25,3.25,3.25,100,0
2012-10-18,3.12,3.12,3.07,3.08,500,0
2012-10-24,3.03,3.03,3,3,1000,0
2012-10-25,3.01,3.01,3.01,3.01,119,0
2012-10-26,3.02,3.02,2.92,2.92,1816,0
2012-10-31,2.96,3.3,2.96,3.29,1798,0
2012-11-01,3.22,3.22,3.22,3.22,200,0
2012-11-05,2.81,2.97,2.81,2.95,1023,0
2012-11-12,2.8101,2.8101,2.8101,2.8101,300,0
2012-11-13,3.02,3.02,3.02,3.02,100,0
2012-11-14,3.02,3.0201,3,3.0001,600,0
2012-11-15,3,3,3,3,400,0
2012-11-20,2.81,2.85,2.81,2.85,2128,0
2012-11-21,2.92,2.92,2.92,2.92,200,0
2012-11-23,2.94,2.94,2.74,2.74,2584,0
2012-11-26,2.72,2.75,2.65,2.65,1200,0
2012-11-27,2.87,2.87,2.75,2.8,6016,0
2012-11-29,2.99,2.99,2.9,2.9,2900,0
2012-11-30,2.8999,2.9,2.88,2.897,3508,0
2012-12-03,2.9,2.9999,2.84,2.84,2212,0
2012-12-04,2.99,2.9999,2.99,2.9999,884,0
2012-12-05,2.9899,3,2.9899,2.9999,3100,0
2012-12-06,2.98,2.98,2.98,2.98,100,0
2012-12-10,3.01,3.22,3.01,3.2001,3780,0
2012-12-11,3.22,3.2595,3.0001,3.2595,1038,0
2012-12-12,3.2624,3.2624,3.12,3.12,500,0
2012-12-13,3.2522,3.2522,3.11,3.11,1600,0
2012-12-17,3.01,3.1,2.93,2.93,7100,0
2012-12-18,3.0999,3.12,3.08,3.0999,5700,0
2012-12-19,3.12,3.12,2.93,2.95,3900,0
2012-12-24,2.8,2.9,2.78,2.9,7874,0
2012-12-26,2.89,2.9,2.89,2.9,1500,0
2012-12-27,3.04,3.04,3.04,3.04,200,0
2012-12-31,2.99,3.03,2.79,3,5171,0
2013-01-02,3.01,3.01,2.95,2.98,1778,0
2013-01-03,3.0799,3.0799,3.0799,3.0799,650,0
2013-01-04,3.07,3.14,2.96,2.97,2000,0
2013-01-07,2.96,2.96,2.96,2.96,100,0
2013-01-09,2.96,2.99,2.95,2.99,1328,0
2013-01-14,3.0377,3.0377,3,3,700,0
2013-01-17,2.9602,2.9602,2.9602,2.9602,400,0
2013-01-30,3,3.03,3,3.03,4900,0
2013-01-31,3.05,3.05,3.0498,3.0498,800,0
2013-02-01,3,3.08,3,3.06,600,0
2013-02-08,3.02,3.2,3,3.15,4620,0
2013-02-11,3.14,3.15,3.0105,3.1,900,0
2013-02-12,3.24,3.24,3.14,3.2,3374,0
2013-02-14,3.06,3.19,3.06,3.19,3200,0
2013-02-15,3.14,3.14,3.03,3.04,980,0
2013-02-19,3.08,3.11,3.08,3.11,1044,0
2013-02-25,3.08,3.08,3.03,3.03,720,0
2013-02-27,3.1,3.28,3.1,3.28,2400,0
2013-02-28,3.37,3.37,3.35,3.35,1500,0
2013-03-01,3.37,3.37,3.1,3.1,2000,0
2013-03-04,3.16,3.16,3.1,3.1,800,0
2013-03-06,3.1,3.1,3.03,3.06,1383,0
2013-03-07,3.35,3.5,3.14,3.14,69485,0
2013-03-08,3.25,3.3301,3.25,3.33,2680,0
2013-03-11,3.25,3.44,3.18,3.21,9787,0
2013-03-12,3.43,3.45,3.24,3.25,6897,0
2013-03-13,3.15,3.49,3.15,3.49,6700,0
2013-03-14,3.47,3.77,3.47,3.77,9500,0
2013-03-15,3.87,3.87,3.27,3.46,30074,0
2013-03-18,3.5,3.5,3.3,3.5,6020,0
2013-03-19,3.5,3.59,3.48,3.5,12186,0
2013-03-20,3.85,3.85,3.37,3.5,8700,0
2013-03-21,3.3701,3.5,3.3701,3.5,646,0
2013-03-22,3.5,3.5,3.5,3.5,564,0
2013-03-25,3.5,3.5,3.35,3.37,6780,0
2013-03-26,3.48,3.5,3.309,3.48,8871,0
2013-03-27,3.3001,3.4799,3.3001,3.31,3666,0
2013-03-28,3.4799,3.4799,3.31,3.31,3400,0
2013-04-01,3.48,3.48,3.4637,3.48,1000,0
2013-04-02,3.48,3.48,3.48,3.48,200,0
2013-04-03,3.31,3.32,3.31,3.31,2000,0
2013-04-04,3.3501,3.371,3.35,3.371,800,0
2013-04-05,3.36,3.37,3.29,3.299,6340,0
2013-04-09,3.32,3.32,3.25,3.25,61751,0
2013-04-11,3.3,3.35,3.2399,3.26,15400,0
2013-04-12,3.33,3.46,3.26,3.46,500,0
2013-04-15,3.4,3.45,3.4,3.45,2300,0
2013-04-18,3.4001,3.4705,3.4001,3.4705,2100,0
2013-04-19,3.41,3.41,3.34,3.34,1568,0
2013-04-22,3.26,3.26,3.26,3.26,100,0
2013-04-23,3.2607,3.2607,3.26,3.26,1600,0
2013-04-24,3.33,3.33,3.3299,3.3299,1400,0
2013-04-25,3.33,3.49,3.33,3.49,5815,0
2013-04-26,3.49,3.49,3.49,3.49,566,0
2013-04-29,3.49,3.49,3.49,3.49,1946,0
2013-04-30,3.57,3.85,3.57,3.6,10729,0
2013-05-01,3.52,3.9499,3.51,3.9499,2760,0
2013-05-03,3.9,3.9,3.88,3.9,1010,0
2013-05-06,3.9,3.9,3.83,3.84,1682,0
2013-05-07,3.89,4.2,3.86,4.2,7173,0
2013-05-08,4.19,4.29,3.99,4.2899,6339,0
2013-05-09,3.75,3.77,3.27,3.43,33987,0
2013-05-10,3.43,3.61,3.38,3.38,20110,0
2013-05-13,3.36,3.37,3.32,3.32,2400,0
2013-05-14,3.32,3.33,3.31,3.32,1367,0
2013-05-15,3.3001,3.7099,3.3001,3.31,2423,0
2013-05-16,3.5,3.54,3.26,3.2799,10488,0
2013-05-17,3.4,3.401,3.25,3.25,2100,0
2013-05-20,3.15,3.401,3.15,3.38,14995,0
2013-05-21,3.3,3.38,3.29,3.3,5236,0
2013-05-22,3.31,3.401,3.31,3.36,6700,0
2013-05-23,3.26,3.35,3.26,3.35,600,0
2013-05-28,3.42,3.48,3.3001,3.3001,2950,0
2013-05-30,3.4899,3.4899,3.3,3.3,4732,0
2013-05-31,3.3,3.3,3.3,3.3,100,0
2013-06-03,3.31,3.31,3.3,3.3,201,0
2013-06-04,3.36,3.37,3.36,3.36,700,0
2013-06-05,3.3001,3.3001,3.3001,3.3001,200,0
2013-06-11,3.31,3.34,3.31,3.34,1300,0
2013-06-12,3.35,3.35,3.35,3.35,3300,0
2013-06-13,3.35,3.35,3.31,3.31,2000,0
2013-06-14,3.4499,3.4499,3.4499,3.4499,200,0
2013-06-17,3.46,3.46,3.35,3.4079,2600,0
2013-06-19,3.44,3.44,3.32,3.32,2200,0
2013-06-21,3.33,3.436,3.33,3.416,6000,0
2013-06-24,3.32,3.3201,3.32,3.3201,1200,0
2013-07-02,3.41,3.41,3.41,3.41,200,0
2013-07-05,3.4,3.4,3.35,3.35,800,0
2013-07-08,3.41,3.55,3.41,3.5,1705,0
2013-07-09,3.5,3.5,3.5,3.5,400,0
2013-07-19,3.59,3.59,3.5899,3.5899,230,0
2013-07-23,3.5,3.56,3.5,3.56,1900,0
2013-07-24,3.56,3.56,3.56,3.56,452,0
2013-07-25,3.56,3.6,3.56,3.6,2200,0
2013-07-26,3.57,3.69,3.32,3.69,8088,0
2013-08-02,3.62,3.62,3.62,3.62,100,0
2013-08-06,3.66,3.66,3.346,3.47,2700,0
2013-08-07,3.51,3.68,3.5,3.68,12855,0
2013-08-08,3.75,3.75,3.5864,3.5864,1198,0
2013-08-09,3.61,3.73,3.61,3.73,2100,0
2013-08-12,3.73,3.89,3.73,3.87,8781,0
2013-08-13,3.89,3.94,3.87,3.912,7325,0
2013-08-14,3.92,4.25,3.9,4.01,23202,0
2013-08-15,4.02,4.16,3.99,4.06,4196,0
2013-08-16,4.12,4.31,4.06,4.23,4975,0
2013-08-19,4.22,4.23,4.1,4.15,5782,0
2013-08-20,4.19,4.19,4.19,4.19,200,0
2013-08-21,4.16,4.17,4.16,4.17,456,0
2013-08-22,4.15,4.15,4.15,4.15,500,0
2013-08-23,4.058,4.07,4.058,4.07,600,0
2013-08-26,4.0599,4.0801,4.0599,4.0801,3453,0
2013-08-27,3.88,4.13,3.88,4.13,4173,0
2013-08-28,4.1399,4.1399,4.1399,4.1399,450,0
2013-08-29,4.12,4.12,4.12,4.12,200,0
2013-08-30,3.88,4.1,3.8501,4.1,800,0
2013-09-03,4.11,4.15,4.11,4.15,3710,0
2013-09-04,4.18,4.25,4.15,4.23,4656,0
2013-09-05,4.16,4.79,4.16,4.75,21729,0
2013-09-06,4.6,4.94,4.53,4.74,11360,0
2013-09-09,4.81,5.23,4.75,4.91,44030,0
2013-09-10,4.95,5.12,4.651,4.94,16638,0
2013-09-11,5.08,5.08,4.59,4.734,12211,0
2013-09-12,4.74,5,4.5,4.69,19784,0
2013-09-13,4.77,4.77,4.74,4.74,1700,0
2013-09-16,4.75,4.77,4.75,4.75,1500,0
2013-09-17,5.0138,5.0286,4.8,4.8,2450,0
2013-09-18,4.82,5.01,4.8,4.8,12725,0
2013-09-19,4.81,5.01,4.67,4.67,2200,0
2013-09-20,4.55,4.69,4.55,4.57,9441,0
2013-09-23,5,5.07,4.934,4.95,3525,0
2013-09-24,4.98,5.09,4.8,4.8,20967,0
2013-09-25,4.8,4.89,4.77,4.8,6300,0
2013-09-26,4.8,4.85,4.6,4.76,5100,0
2013-09-27,4.73,4.73,4.68,4.69,1100,0
2013-09-30,4.7,4.77,4.7,4.77,600,0
2013-10-01,4.8,4.82,4.75,4.75,1900,0
2013-10-02,4.76,4.76,4.76,4.76,1000,0
2013-10-03,4.78,4.87,4.63,4.63,1437,0
2013-10-04,4.69,4.7,4.65,4.7,700,0
2013-10-07,4.64,4.76,4.64,4.76,200,0
2013-10-08,4.62,4.62,4.62,4.62,1300,0
2013-10-09,4.62,4.84,4.62,4.77,1300,0
2013-10-10,4.82,4.82,4.77,4.77,800,0
2013-10-11,4.77,4.77,4.6,4.64,1300,0
2013-10-14,4.69,4.82,4.69,4.82,700,0
2013-10-15,4.82,4.82,4.82,4.82,300,0
2013-10-16,4.63,4.84,4.63,4.84,3000,0
2013-10-17,4.63,4.92,4.63,4.65,5800,0
2013-10-18,4.62,4.67,4.6,4.65,3200,0
2013-10-21,4.73,4.73,4.66,4.66,500,0
2013-10-22,4.6,4.93,4.6,4.68,3600,0
2013-10-23,4.67,4.77,4.56,4.56,1800,0
2013-10-24,4.51,4.51,4.51,4.51,805,0
2013-10-25,4.55,4.8,4.55,4.72,9200,0
2013-10-31,4.62,4.77,4.261,4.77,2188,0
2013-11-01,4.41,4.83,4.41,4.82,1400,0
2013-11-04,4.82,4.84,4.8,4.8,2700,0
2013-11-05,4.76,4.8,4.63,4.73,6400,0
2013-11-06,5.0399,5.0399,5.02,5.02,1000,0
2013-11-07,4.99,4.99,4.63,4.83,300,0
2013-11-08,4.63,4.8,4.63,4.73,8093,0
2013-11-11,4.65,4.79,4.65,4.73,4300,0
2013-11-12,4.72,4.72,4.65,4.65,2700,0
2013-11-13,4.78,4.78,4.78,4.78,1000,0
2013-11-14,4.79,6.31,4.671,5.899,151683,0
2013-11-15,6,6.64,5.66,6,170498,0
2013-11-18,6.55,9.8,6.5,7,2222280,0
2013-11-19,7.1,7.31,6.01,6.18,294811,0
2013-11-20,6.02,6.29,5.44,5.51,158500,0
2013-11-21,5.55,5.69,5.31,5.69,72928,0
2013-11-22,5.69,5.71,5.53,5.59,25500,0
2013-11-25,5.7,6.05,5.7,5.88,74248,0
2013-11-26,5.97,5.97,5.75,5.85,35300,0
2013-11-27,5.9,6.04,5.89,6.03,43942,0
2013-11-29,6.01,6.38,5.96,6,31418,0
2013-12-02,6.06,6.32,6,6.01,85380,0
2013-12-03,6.24,6.24,5.75,5.9,31400,0
2013-12-04,5.85,6.03,5.85,5.86,10000,0
2013-12-05,5.89,6.03,5.85,6.02,26400,0
2013-12-06,6.03,6.03,5.7,5.99,21800,0
2013-12-09,5.91,5.95,5.76,5.8,21300,0
2013-12-10,5.83,7.2,5.83,6.19,470200,0
2013-12-11,6.15,6.2,5.8001,5.95,56193,0
2013-12-12,5.81,5.98,5.7,5.75,25600,0
2013-12-13,5.69,5.95,5.69,5.76,21800,0
2013-12-16,5.86,6,5.65,5.94,30100,0
2013-12-17,5.87,6.11,5.7,6.04,16800,0
2013-12-18,5.8501,6.1,5.8501,5.96,8673,0
2013-12-19,5.82,5.96,5.75,5.96,8900,0
2013-12-20,5.93,6.18,5.57,5.72,22800,0
2013-12-23,5.65,6.2,5.65,5.91,4600,0
2013-12-26,5.96,5.96,5.74,5.76,15500,0
2013-12-27,5.75,5.86,5.69,5.83,9459,0
2013-12-30,5.77,5.77,5.51,5.58,26904,0
2013-12-31,5.55,5.63,5.45,5.49,28000,0
2014-01-02,5.4601,5.7,5.4601,5.7,8041,0
2014-01-03,5.73,5.73,5.5,5.5,8787,0
2014-01-06,5.58,5.96,5.58,5.79,39773,0
2014-01-07,5.82,5.83,5.73,5.73,15900,0
2014-01-08,5.71,5.85,5.68,5.75,8400,0
2014-01-09,5.75,5.78,5.69,5.72,5400,0
2014-01-10,5.59,5.73,5.59,5.73,830,0
2014-01-13,5.83,5.88,5.73,5.84,16900,0
2014-01-14,5.78,5.87,5.55,5.85,7266,0
2014-01-15,5.77,5.77,5.77,5.77,500,0
2014-01-16,5.75,5.76,5.63,5.63,12100,0
2014-01-17,5.62,5.81,5.6,5.78,1900,0
2014-01-21,5.77,5.86,5.565,5.72,11464,0
2014-01-22,5.6901,5.83,5.6901,5.71,2127,0
2014-01-23,5.71,5.82,5.55,5.55,5000,0
2014-01-24,5.51,5.62,5.2,5.44,27000,0
2014-01-27,5.56,5.61,5.19,5.23,10800,0
2014-01-28,5.18,5.45,5.17,5.31,4500,0
2014-01-29,5.35,5.35,5.12,5.1801,11164,0
2014-01-30,5.19,5.3999,5.19,5.23,7576,0
2014-01-31,5.24,5.25,5.15,5.21,16600,0
2014-02-03,5.25,5.2999,5.12,5.12,14291,0
2014-02-04,5.26,5.3,5.14,5.29,7800,0
2014-02-05,5.25,5.39,5.25,5.27,1583,0
2014-02-06,5.3,5.42,5.3,5.42,325,0
2014-02-07,5.44,5.44,5.36,5.41,5629,0
2014-02-10,5.42,5.44,5.3477,5.38,4446,0
2014-02-11,5.37,5.4,5.15,5.38,8635,0
2014-02-12,5.4136,5.4136,5.17,5.31,5779,0
2014-02-13,5.36,5.36,5.28,5.35,8299,0
2014-02-14,5.35,5.35,5.3,5.34,3743,0
2014-02-18,5.29,5.35,5.23,5.28,20163,0
2014-02-19,5.29,5.3,5.22,5.3,10901,0
2014-02-20,5.2301,5.27,5.13,5.1501,18049,0
2014-02-21,5.14,5.19,5.13,5.19,3130,0
2014-02-24,5.21,5.21,5.15,5.15,5380,0
2014-02-25,5.12,5.15,4.97,5.08,10751,0
2014-02-26,5.0999,5.0999,5.05,5.05,1320,0
2014-02-27,5.05,5.109,5.03,5.03,3170,0
2014-02-28,5.05,5.0919,5.039,5.0919,6155,0
2014-03-03,4.75,5.0852,4.75,5.04,20238,0
2014-03-04,4.93,5.13,4.93,5.1144,7553,0
2014-03-05,5.1,5.58,5.081,5.569,22289,0
2014-03-06,5.59,5.62,5.3601,5.61,44408,0
2014-03-07,5.62,5.62,5.53,5.53,1138,0
2014-03-10,5.242,5.43,5.242,5.32,6252,0
2014-03-11,5.35,5.35,5.3,5.3,1679,0
2014-03-12,5.3,5.3,5.15,5.1601,8485,0
2014-03-13,5.08,5.12,5.0201,5.04,4873,0
2014-03-14,5.04,5.17,5.04,5.17,12876,0
2014-03-17,5.071,5.0901,5.071,5.09,359,0
2014-03-18,5.09,5.0901,5.07,5.07,2240,0
2014-03-19,5.17,5.17,5.07,5.07,1694,0
2014-03-20,5.18,5.18,5.05,5.05,951,0
2014-03-21,5.12,5.12,5.03,5.05,11436,0
2014-03-24,5.03,5.05,5.03,5.03,5833,0
2014-03-25,5.0645,5.0645,5.05,5.05,800,0
2014-03-26,5.06,5.06,5.03,5.03,3900,0
2014-03-27,5,5,4.86,4.89,5922,0
2014-03-28,4.8701,4.89,4.87,4.8899,1031,0
2014-03-31,4.97,5.03,4.86,5.03,8156,0
2014-04-02,5,5.315,4.96,5.315,1900,0
2014-04-03,4.96,5.09,4.96,5.01,3327,0
2014-04-04,5.01,5.01,4.95,4.95,2231,0
2014-04-07,4.95,5.04,4.95,5.04,5200,0
2014-04-09,5.08,5.1196,5.06,5.0601,2828,0
2014-04-11,5.05,5.087,5.03,5.05,8877,0
2014-04-15,5.05,5.06,5.05,5.0501,500,0
2014-04-16,5.09,5.21,5.05,5.2,3975,0
2014-04-17,5.2,5.2,5.06,5.15,6133,0
2014-04-21,5.15,5.25,5.07,5.08,1634,0
2014-04-22,5.1,5.1,5.08,5.08,3500,0
2014-04-23,5.08,5.0801,5.08,5.0801,1179,0
2014-04-25,5.1,5.1,5.06,5.06,3271,0
2014-04-28,5.0801,5.0801,5.08,5.08,1724,0
2014-04-29,5.05,5.051,5.05,5.05,710,0
2014-04-30,5.05,5.0501,5.03,5.03,8237,0
2014-05-01,5,5.01,4.98,4.98,1972,0
2014-05-02,4.96,4.99,4.95,4.98,7279,0
2014-05-05,4.9999,5,4.9759,5,1315,0
2014-05-07,5,5.08,4.95,5.08,8105,0
2014-05-08,4.9,5.16,4.9,5.16,800,0
2014-05-09,5.04,5.05,4.9125,5.04,480,0
2014-05-12,5.0104,5.0104,5,5,1034,0
2014-05-13,5.0001,5.001,4.9,4.9,8589,0
2014-05-16,4.889,4.889,4.7549,4.84,3057,0
2014-05-19,4.7799,4.78,4.526,4.76,8080,0
2014-05-20,4.5501,4.74,4.5501,4.65,7190,0
2014-05-21,4.7499,4.76,4.5701,4.59,14480,0
2014-05-22,4.5701,4.73,4.5701,4.73,1393,0
2014-05-23,4.73,4.7401,4.61,4.7401,2500,0
2014-05-27,4.5881,4.75,4.5881,4.75,602,0
2014-05-28,4.75,4.76,4.7,4.7,9853,0
2014-06-02,4.67,4.78,4.67,4.78,3680,0
2014-06-03,4.7012,4.7012,4.68,4.69,791,0
2014-06-04,4.676,4.7,4.676,4.7,1504,0
2014-06-05,4.7,4.82,4.7,4.72,1335,0
2014-06-06,4.73,4.73,4.73,4.73,221,0
2014-06-10,4.71,4.75,4.71,4.74,600,0
2014-06-11,4.7,4.71,4.6209,4.66,3799,0
2014-06-12,4.71,4.81,4.7,4.81,2000,0
2014-06-13,4.73,4.73,4.73,4.73,343,0
2014-06-16,4.63,4.65,4.63,4.63,936,0
2014-06-17,4.6,4.6,3.93,4.31,14649,0
2014-06-18,4.37,4.5,4.37,4.5,4971,0
2014-06-19,4.37,4.78,4.32,4.78,5794,0
2014-06-20,4.765,4.765,4.63,4.63,324,0
2014-06-23,4.57,4.57,4.38,4.41,2675,0
2014-06-24,4.51,4.51,4.51,4.51,453,0
2014-06-25,4.52,4.6,4.5,4.6,1054,0
2014-06-30,4.89,4.94,4.66,4.66,650,0
2014-07-01,4.77,5.3,4.75,4.76,36068,0
2014-07-02,4.76,4.85,4.76,4.85,1200,0
2014-07-03,4.85,4.85,4.85,4.85,141,0
2014-07-07,4.68,4.8799,4.671,4.8799,2300,0
2014-07-08,4.8068,4.83,4.8068,4.83,903,0
2014-07-09,4.69,4.69,4.69,4.69,100,0
2014-07-10,4.68,4.7856,4.68,4.7856,1639,0
2014-07-11,4.68,4.825,4.68,4.825,5350,0
2014-07-14,4.68,4.83,4.68,4.75,2000,0
2014-07-15,4.87,4.87,4.71,4.71,5100,0
2014-07-16,4.74,4.87,4.7,4.71,1300,0
2014-07-17,4.7,4.72,4.7,4.72,3100,0
2014-07-18,4.72,5.069,4.72,4.98,15155,0
2014-07-21,5,5.07,4.78,4.78,3450,0
2014-07-22,4.7227,4.91,4.7227,4.88,1904,0
2014-07-23,4.99,4.99,4.73,4.9,63933,0
2014-07-24,4.8,4.94,4.75,4.77,25148,0
2014-07-25,4.78,4.92,4.76,4.76,10906,0
2014-07-28,4.75,4.95,4.75,4.85,4492,0
2014-07-29,4.82,4.87,4.79,4.79,5646,0
2014-07-30,4.781,4.781,4.78,4.78,1166,0
2014-08-01,4.77,4.82,4.74,4.75,12967,0
2014-08-04,4.7401,4.94,4.7401,4.94,5338,0
2014-08-05,4.75,4.75,4.75,4.75,200,0
2014-08-06,4.85,4.86,4.85,4.85,500,0
2014-08-07,4.88,4.88,4.82,4.84,400,0
2014-08-08,4.88,5.0101,4.88,5,11004,0
2014-08-11,5,5.1,5,5.02,30584,0
2014-08-12,5,5,4.9,4.99,26546,0
2014-08-13,4.92,4.92,4.9,4.9,1000,0
2014-08-14,4.9123,4.9123,4.74,4.85,3543,0
2014-08-15,4.9,4.96,4.88,4.96,6345,0
2014-08-18,4.9999,4.9999,4.989,4.9899,1843,0
2014-08-19,4.96,4.97,4.9599,4.97,1403,0
2014-08-20,4.96,5.0001,4.9001,4.93,6124,0
2014-08-21,5.04,5.04,4.9,4.9,2600,0
2014-08-22,5.09,5.09,5.03,5.03,300,0
2014-08-25,5.08,5.08,5.08,5.08,120,0
2014-08-26,5,5.0355,4.928,5.0355,1950,0
2014-08-27,5.05,5.0899,5.05,5.0899,2292,0
2014-08-28,5.0038,5.0038,5.0038,5.0038,663,0
2014-08-29,5.0001,5.027,5,5.027,2153,0
2014-09-02,5.01,5.0899,5.01,5.01,2548,0
2014-09-03,5.04,5.069,5.04,5.069,1325,0
2014-09-04,5.08,5.08,5.0701,5.0701,1112,0
2014-09-05,5.1,5.147,5.1,5.139,3801,0
2014-09-08,5.1,5.11,5.01,5.07,4741,0
2014-09-09,5,5.13,5,5.13,3835,0
2014-09-10,5.0621,5.0621,5.0621,5.0621,301,0
2014-09-11,5.14,5.25,5.13,5.25,12800,0
2014-09-12,5.25,5.28,5.25,5.26,900,0
2014-09-17,5.2,5.25,5.16,5.25,3405,0
2014-09-19,5.18,5.2399,5.18,5.2399,7481,0
2014-09-22,5.22,5.23,5.22,5.22,312,0
2014-09-24,4.928,5.1999,4.928,5.15,800,0
2014-09-26,5.06,5.15,5.05,5.15,2900,0
2014-09-29,5.07,5.15,5.05,5.05,2600,0
2014-09-30,5.07,5.07,5.07,5.07,1000,0
2014-10-01,5.185,5.2,5.07,5.1995,3277,0
2014-10-02,5.18,5.2,5.0601,5.0601,1769,0
2014-10-03,5.11,5.25,5.11,5.2,16754,0
2014-10-06,5.25,5.25,5.2,5.2,374,0
2014-10-07,5.24,5.28,5.24,5.25,5653,0
2014-10-08,5.25,5.25,5.1201,5.25,6006,0
2014-10-09,5.25,5.28,5.19,5.28,19564,0
2014-10-10,5.25,5.25,5.2019,5.25,13021,0
2014-10-13,5.25,5.25,5.16,5.19,3830,0
2014-10-14,5.24,5.24,5.2,5.24,3895,0
2014-10-15,5.28,5.28,5.15,5.28,2750,0
2014-10-16,5.28,5.28,5.17,5.28,1210,0
2014-10-17,5.31,5.61,5.28,5.45,950,0
2014-10-20,5.279,5.61,5.279,5.61,1974,0
2014-10-21,5.5,5.5,5.47,5.5,1708,0
2014-10-22,5.6,5.6,5.5,5.5,1098,0
2014-10-23,5.6,5.6,5.6,5.6,270,0
2014-10-24,5.6,5.6,5.6,5.6,100,0
2014-10-27,5.6,5.6,5.5501,5.58,3842,0
2014-10-28,5.5,5.599,5.5,5.5109,4350,0
2014-10-29,5.509,5.509,5.5,5.5,600,0
2014-10-30,5.48,5.48,5.34,5.43,3761,0
2014-10-31,5.3,5.59,5.28,5.3,1328,0
2014-11-03,5.4,5.55,5.39,5.55,8254,0
2014-11-04,5.55,5.55,5.3001,5.44,5577,0
2014-11-05,5.47,5.65,5.39,5.65,8897,0
2014-11-06,5.65,6.25,5.65,6.25,38225,0
2014-11-07,6.35,6.45,6.25,6.35,7485,0
2014-11-10,6.5488,6.64,6.3101,6.3838,17817,0
2014-11-11,6.52,6.52,6.329,6.42,1300,0
2014-11-12,6.42,6.55,6.42,6.42,6670,0
2014-11-13,6.66,6.68,6.311,6.68,585,0
2014-11-14,6.75,6.75,6.37,6.48,6076,0
2014-11-17,6.8,6.8,6.8,6.8,380,0
2014-11-18,6.51,6.72,6.51,6.72,504,0
2014-11-19,6.37,6.5,6.35,6.4901,1700,0
2014-11-20,6.442,6.442,6.3458,6.44,3457,0
2014-11-21,6.47,6.47,6.47,6.47,179,0
2014-11-24,6.45,6.47,6.3548,6.3548,650,0
2014-11-25,6.47,6.47,6.46,6.4699,2107,0
2014-11-26,6.47,6.47,6.34,6.35,2198,0
2014-11-28,6.26,6.36,6.25,6.26,1511,0
2014-12-01,6.36,6.36,6.02,6.09,9266,0
2014-12-02,6.18,6.18,6.18,6.18,100,0
2014-12-03,6.18,6.19,6.18,6.18,433,0
2014-12-04,6.16,6.16,6.16,6.16,100,0
2014-12-05,6.0428,6.18,6.0428,6.0428,703,0
2014-12-08,5.82,5.82,5.82,5.82,305,0
2014-12-09,5.83,5.8301,5.7021,5.73,1620,0
2014-12-10,5.77,5.77,5.75,5.77,2527,0
2014-12-11,5.78,5.962,5.7101,5.7101,2201,0
2014-12-12,5.78,5.99,5.74,5.99,3548,0
2014-12-15,5.95,6,5.95,5.98,2421,0
2014-12-17,5.71,5.8,5.71,5.79,2315,0
2014-12-18,5.76,5.86,5.72,5.82,3061,0
2014-12-19,5.8,5.95,5.8,5.95,454,0
2014-12-22,5.82,5.82,5.82,5.82,200,0
2014-12-23,5.7,5.7899,5.57,5.75,1532,0
2014-12-29,5.7,5.7,5.68,5.7,4490,0
2014-12-30,5.71,5.72,5.71,5.72,251,0
2014-12-31,5.68,5.683,5.68,5.683,591,0
2015-01-02,5.6093,5.71,5.6093,5.71,810,0
2015-01-05,5.57,5.57,5.57,5.57,100,0
2015-01-06,5.59,5.59,5.59,5.59,100,0
2015-01-07,5.69,5.73,5.69,5.71,1383,0
2015-01-08,5.71,5.98,5.71,5.85,2202,0
2015-01-09,5.98,6,5.75,5.85,4303,0
2015-01-12,5.85,5.85,5.83,5.85,2000,0
2015-01-13,5.85,5.86,5.75,5.75,5300,0
2015-01-14,5.6,5.98,5.5,5.98,9875,0
2015-01-15,5.82,5.96,5.8,5.96,1400,0
2015-01-16,5.83,5.83,5.5,5.5,340,0
2015-01-20,5.721,5.721,5.501,5.501,1021,0
2015-01-21,5.67,5.77,5.54,5.7,7884,0
2015-01-22,5.63,5.63,5.43,5.58,8400,0
2015-01-23,5.56,5.58,5.56,5.58,815,0
2015-01-26,5.8,5.8,5.53,5.53,4820,0
2015-01-27,5.4,5.69,5.4,5.69,5364,0
2015-01-29,5.69,5.7501,5.43,5.574,15312,0
2015-01-30,5.52,5.67,5.52,5.67,379,0
2015-02-02,5.68,5.87,5.5,5.87,4979,0
2015-02-03,5.5,5.83,5.5,5.83,2500,0
2015-02-04,5.59,5.59,5.56,5.56,200,0
2015-02-05,5.5,5.7,5.37,5.46,5720,0
2015-02-06,5.45,5.68,5.38,5.68,3501,0
2015-02-09,5.48,5.59,5.46,5.48,1564,0
2015-02-10,5.46,5.46,5.46,5.46,200,0
2015-02-11,5.69,5.69,5.46,5.46,975,0
2015-02-12,5.45,5.5,5.38,5.5,755,0
2015-02-13,5.48,5.55,5.35,5.55,2454,0
2015-02-17,5.66,5.66,5.35,5.37,3580,0
2015-02-18,5.35,5.38,5.2301,5.2301,5000,0
2015-02-19,5.22,5.42,5.22,5.24,1600,0
2015-02-20,5.41,5.58,5.34,5.58,7078,0
2015-02-23,5.8,5.9,5.57,5.75,8506,0
2015-02-24,5.78,5.79,5.7,5.7,3778,0
2015-02-25,5.8,5.8,5.4101,5.55,3358,0
2015-02-26,5.68,5.7,5.664,5.664,506,0
2015-02-27,5.65,5.65,5.61,5.61,9065,0
2015-03-03,5.9,5.9,5.65,5.65,8400,0
2015-03-05,5.98,5.98,5.89,5.89,2700,0
2015-03-06,5.88,5.88,5.65,5.65,1200,0
2015-03-10,5.72,5.72,5.67,5.67,1100,0
2015-03-11,5.65,5.78,5.65,5.66,1700,0
2015-03-12,5.1,5.49,5.1,5.26,18700,0
2015-03-13,5.14,5.3,5.14,5.3,400,0
2015-03-16,5.16,5.16,5.06,5.06,3400,0
2015-03-17,5.06,5.06,5,5.04,7800,0
2015-03-18,5.05,5.33,5,5,6800,0
2015-03-19,5.25,5.25,4.92,4.92,9900,0
2015-03-20,4.92,4.95,4.81,4.95,5500,0
2015-03-23,5.11,5.11,4.93,4.93,300,0
2015-03-24,4.83,5.07,4.83,4.97,1000,0
2015-03-25,5.09,5.09,5.09,5.09,100,0
2015-03-27,4.92,5,4.86,4.98,9500,0
2015-03-30,4.94,4.94,4.9,4.9,700,0
2015-03-31,4.94,4.94,4.86,4.93,6788,0
2015-04-01,4.96,5,4.81,5,9100,0
2015-04-02,4.9,4.9,4.67,4.85,8000,0
2015-04-06,4.75,4.85,4.7,4.81,6500,0
2015-04-07,4.7899,4.79,4.4601,4.79,15587,0
2015-04-08,4.74,4.85,4.59,4.85,5700,0
2015-04-09,4.85,4.85,4.85,4.85,100,0
2015-04-10,4.84,4.9,4.84,4.85,500,0
2015-04-13,4.84,4.84,4.84,4.84,300,0
2015-04-14,4.89,5.49,4.77,5.08,112400,0
2015-04-15,5.26,5.3499,4.9,4.91,19818,0
2015-04-16,4.9,4.91,4.72,4.84,17534,0
2015-04-17,4.85,5,4.81,4.92,5000,0
2015-04-20,4.81,4.97,4.79,4.886,1634,0
2015-04-21,4.85,4.9332,4.7,4.9332,4035,0
2015-04-22,4.75,4.8499,4.73,4.786,6838,0
2015-04-23,4.76,4.92,4.76,4.77,1800,0
2015-04-24,4.7,4.75,4.68,4.72,6502,0
2015-04-27,4.8,4.8,4.8,4.8,1300,0
2015-04-28,4.75,4.82,4.72,4.82,1470,0
2015-04-29,4.83,4.83,4.83,4.83,100,0
2015-04-30,4.84,4.84,4.84,4.84,200,0
2015-05-01,4.8,5.25,4.8,4.91,7800,0
2015-05-04,4.82,4.88,4.82,4.88,1200,0
2015-05-05,4.85,4.95,4.85,4.92,1300,0
2015-05-06,4.95,4.95,4.95,4.95,100,0
2015-05-07,4.03,4.99,4.03,4.65,13544,0
2015-05-08,4.6,4.82,4.38,4.57,9300,0
2015-05-11,4.52,4.52,4.38,4.38,4600,0
2015-05-12,4.54,4.54,4.511,4.511,3250,0
2015-05-13,4.49,4.5,4.32,4.4,10900,0
2015-05-14,4.45,4.45,4.33,4.45,3900,0
2015-05-15,4.43,4.56,4.43,4.5012,1350,0
2015-05-18,4.56,4.56,4.41,4.41,3724,0
2015-05-19,4.42,4.5,4.3325,4.49,3599,0
2015-05-20,4.45,4.45,4.32,4.39,10900,0
2015-05-21,4.39,4.5,4.3,4.49,3700,0
2015-05-22,4.39,4.44,4.3,4.44,4300,0
2015-05-26,4.31,4.41,4.26,4.4,3600,0
2015-05-27,4.21,4.34,4.2,4.34,600,0
2015-05-28,4.38,4.38,4.171,4.3,875,0
2015-05-29,4.43,4.43,4.36,4.36,7500,0
2015-06-01,4.38,4.38,4.326,4.326,350,0
2015-06-02,4.39,4.39,4.26,4.27,2200,0
2015-06-03,4.37,4.39,4.3,4.39,2100,0
2015-06-04,4.35,4.39,4.35,4.38,8900,0
2015-06-05,4.35,4.4,4.1,4.27,37800,0
2015-06-08,4.37,4.37,4.26,4.26,2200,0
2015-06-09,4.27,4.37,4.2,4.26,1741,0
2015-06-10,4.36,4.36,4.04,4.19,6198,0
2015-06-11,4.18,4.28,4.11,4.2565,3750,0
2015-06-12,4.31,4.44,4.12,4.27,18100,0
2015-06-15,4.24,4.39,4.24,4.35,700,0
2015-06-16,4.43,4.43,4.32,4.32,1400,0
2015-06-17,4.25,4.45,4.21,4.23,9200,0
2015-06-18,4.44,4.56,4.4,4.55,7100,0
2015-06-19,4.66,4.98,4.5,4.5,7500,0
2015-06-22,4.37,4.7,4.37,4.49,3300,0
2015-06-23,4.49,4.6,4.32,4.34,4762,0
2015-06-24,4.27,4.49,4.27,4.31,1300,0
2015-06-25,4.4,4.51,4.35,4.35,2800,0
2015-06-26,4.25,4.49,4.25,4.31,1900,0
2015-06-29,4.32,4.33,4.2,4.2,3000,0
2015-06-30,4.19,4.36,4.15,4.35,10711,0
2015-07-01,4.35,4.38,4.29,4.38,4400,0
2015-07-06,4.26,4.44,4.26,4.44,1100,0
2015-07-07,4.39,4.6,4.39,4.59,1400,0
2015-07-08,4.64,4.64,4.44,4.55,8500,0
2015-07-09,4.75,4.84,4.44,4.45,4200,0
2015-07-10,4.5,4.58,4.47,4.56,6300,0
2015-07-13,4.47,4.49,4.47,4.47,1300,0
2015-07-14,4.49,4.49,4.49,4.49,255,0
2015-07-16,4.38,4.38,4.38,4.38,500,0
2015-07-17,4.48,4.48,4.48,4.48,1000,0
2015-07-20,4.38,4.42,4.35,4.35,600,0
2015-07-21,4.43,4.43,4.4,4.42,5400,0
2015-07-23,4.43,4.44,4.41,4.44,1600,0
2015-07-24,4.36,4.47,4.36,4.37,9400,0
2015-07-27,4.39,4.49,4.39,4.44,8900,0
2015-07-28,4.49,4.71,4.49,4.54,4200,0
2015-07-29,4.8,4.8,4.51,4.56,700,0
2015-07-30,4.5,4.5,4.5,4.5,100,0
2015-07-31,4.49,4.5,4.45,4.45,700,0
2015-08-03,4.42,4.5508,4.39,4.49,2819,0
2015-08-04,4.46,4.48,4.45,4.45,600,0
2015-08-05,4.48,4.48,4.19,4.37,2800,0
2015-08-06,4.18,4.4,4.06,4.3,5088,0
2015-08-07,4.18,4.18,3.88,3.89,8800,0
2015-08-10,4.06,4.15,3.99,4.14,2700,0
2015-08-11,4.16,4.25,4.15,4.25,4927,0
2015-08-12,4.28,4.36,4.28,4.36,400,0
2015-08-13,4.33,4.33,4.33,4.33,200,0
2015-08-17,4.26,4.26,4.25,4.25,500,0
2015-08-18,4.25,4.25,4.17,4.18,5900,0
2015-08-19,4.17,4.25,3.65,4.07,6200,0
2015-08-20,4.28,4.28,4.13,4.25,3700,0
2015-08-21,4.24,4.58,3.83,4.27,10500,0
2015-08-24,4.15,4.2,4.11,4.2,840,0
2015-08-25,4.2,4.2,4.11,4.11,1600,0
2015-08-27,4.14,4.28,4.13,4.28,700,0
2015-08-28,4.22,4.22,4.2,4.21,1600,0
2015-08-31,4.2,4.25,4.15,4.25,5800,0
2015-09-01,4.36,4.4,4.25,4.33,1500,0
2015-09-03,4.27,4.36,4.27,4.36,200,0
2015-09-04,4.49,4.49,4.49,4.49,100,0
2015-09-08,4.4,4.4,4.26,4.3,900,0
2015-09-09,4.3,4.3,4.12,4.13,3100,0
2015-09-10,4.14,4.15,4.14,4.15,787,0
2015-09-11,4.15,4.15,4.14,4.15,1000,0
2015-09-14,4,4.1,3.95,4.01,6000,0
2015-09-15,4.09,4.09,4,4.07,1700,0
2015-09-16,4,4.01,4,4,3500,0
2015-09-17,4,4.3,3.9505,4.29,3206,0
2015-09-18,4.3,4.3,4,4,2400,0
2015-09-21,4.1,4.18,4.1,4.18,700,0
2015-09-22,4.14,4.14,4.02,4.02,1300,0
2015-09-23,4,4.02,3.99,4,1150,0
2015-09-24,4.015,4.0425,4,4,560,0
2015-09-25,4.01,4.01,3.94,3.99,1200,0
2015-09-28,3.94,4.02,3.86,3.87,2597,0
2015-09-29,4,4.2,4,4.2,1300,0
2015-09-30,4.18,4.25,4.15,4.25,1200,0
2015-10-01,4.22,4.22,4.22,4.22,100,0
2015-10-05,4.33,4.33,4.1,4.12,300,0
2015-10-06,4.1,4.1,4,4,600,0
2015-10-07,3.96,3.96,3.9,3.9,800,0
2015-10-09,4.01,4.25,4.01,4.25,10600,0
2015-10-14,4.01,4.33,3.97,4.3,800,0
2015-10-15,4.04,4.04,4.03,4.03,700,0
2015-10-16,4.19,4.19,4.19,4.19,200,0
2015-10-19,4.0662,4.0662,4.0662,4.0662,250,0
2015-10-20,4.1,4.17,4,4,2669,0
2015-10-23,3.84,4.02,3.84,4.02,500,0
2015-10-26,4.02,4.02,3.9,3.9,300,0
2015-10-28,4,4,4,4,3900,0
2015-10-29,4.1,4.1,4,4,700,0
2015-10-30,4.15,4.15,4.1,4.1,500,0
2015-11-02,4.05,4.05,4.05,4.05,250,0
2015-11-03,4.24,4.24,4.24,4.24,2500,0
2015-11-04,4,4.1,4,4,2500,0
2015-11-05,3.75,4.07,3.75,4.05,11700,0
2015-11-06,4.05,4.29,4.05,4.29,5400,0
2015-11-09,4.09,4.236,4.08,4.102,7180,0
2015-11-10,4.09,4.09,4.08,4.08,700,0
2015-11-11,4.09,4.09,4.08,4.08,1100,0
2015-11-13,4.32,4.32,4.32,4.32,1000,0
2015-11-16,4.16,4.18,3.9,3.9,5600,0
2015-11-17,4,4,4,4,1000,0
2015-11-18,4.04,4.04,3.9,3.9,5300,0
2015-11-19,4.04,4.04,3.9,3.9,6400,0
2015-11-20,3.86,4.05,3.86,4.05,4200,0
2015-11-23,4.04,4.04,4.03,4.03,2600,0
2015-11-24,4.02,4.04,4.02,4.04,700,0
2015-11-25,4.33,4.33,3.98,4.16,2500,0
2015-11-27,4.1,4.22,4.1,4.22,300,0
2015-12-02,3.96,4.04,3.96,4.04,2303,0
2015-12-03,4.1,4.1342,4.1,4.13,1975,0
2015-12-04,4.18,4.18,4.18,4.18,100,0
2015-12-07,4.13,4.13,4.13,4.13,1200,0
2015-12-08,4.06,4.06,4.06,4.06,300,0
2015-12-09,4.01,4.01,4.01,4.01,400,0
2015-12-14,3.9794,3.9794,3.9794,3.9794,401,0
2015-12-15,3.9,3.96,3.9,3.96,400,0
2015-12-17,3.89,3.94,3.89,3.94,300,0
2015-12-18,4.06,4.06,3.97,3.97,600,0
2015-12-21,3.98,3.98,3.98,3.98,100,0
2015-12-23,3.96,3.96,3.91,3.91,1900,0
2015-12-24,3.98,3.98,3.9373,3.9616,910,0
2015-12-28,3.8642,3.93,3.8642,3.93,272,0
2015-12-31,4.05,4.05,3.88,3.88,1984,0
2016-01-04,3.862,3.99,3.86,3.86,540,0
2016-01-05,3.8,3.99,3.75,3.99,3846,0
2016-01-06,4.02,4.28,3.95,4.25,7271,0
2016-01-07,4.07,4.24,3.75,4.24,11256,0
2016-01-11,4.16,4.23,4,4.11,5764,0
2016-01-12,4,4.19,4,4.19,658,0
2016-01-13,4.05,4.21,4,4.0805,4600,0
2016-01-14,4.13,4.16,4.0952,4.12,1700,0
2016-01-15,4,4,4,4,100,0
2016-01-19,4,4.13,3.85,4.13,1800,0
2016-01-20,3.95,4.035,3.95,3.95,1900,0
2016-01-21,4.02,4.02,4.02,4.02,100,0
2016-01-22,4.04,4.07,3.75,3.77,7940,0
2016-01-26,3.9,3.98,3.64,3.93,2450,0
2016-01-29,3.94,3.98,3.94,3.98,1294,0
2016-02-01,3.86,3.86,3.86,3.86,395,0
2016-02-02,3.82,3.82,3.82,3.82,200,0
2016-02-03,3.88,3.88,3.88,3.88,300,0
2016-02-04,3.83,3.83,3.8,3.83,500,0
2016-02-08,3.8299,3.8299,3.8299,3.8299,1000,0
2016-02-09,3.8035,3.8035,3.8035,3.8035,100,0
2016-02-10,3.71,3.88,3.71,3.76,800,0
2016-02-11,3.81,3.81,3.8099,3.8099,700,0
2016-02-12,3.78,3.78,3.78,3.78,105,0
2016-02-16,3.2347,3.74,3.2347,3.74,400,0
2016-02-17,3.6615,3.6615,3.6615,3.6615,200,0
2016-02-18,3.78,3.78,3.78,3.78,100,0
2016-02-24,3.78,3.78,3.78,3.78,100,0
2016-02-25,3.79,4.1,3.79,4.04,1900,0
2016-02-29,4.05,4.05,4.05,4.05,125,0
2016-03-01,3.83,3.83,3.83,3.83,100,0
2016-03-02,3.99,3.99,3.99,3.99,100,0
2016-03-03,3.82,3.93,3.82,3.93,1414,0
2016-03-04,4.0099,4.0099,3.904,3.972,1800,0
2016-03-07,3.98,3.98,3.98,3.98,100,0
2016-03-10,3.98,3.98,3.87,3.9,718,0
2016-03-11,3.8,3.8,3.79,3.79,300,0
2016-03-15,3.85,3.85,3.85,3.85,300,0
2016-03-16,3.88,4.01,3.88,4,14682,0
2016-03-17,3.76,4,3.76,3.89,12811,0
2016-03-21,3.5,3.8,3.48,3.8,2835,0
2016-03-22,3.85,3.85,3.85,3.85,200,0
2016-03-23,3.84,3.889,3.72,3.889,1518,0
2016-03-24,3.8511,3.8511,3.85,3.85,676,0
2016-03-28,3.83,3.83,3.83,3.83,200,0
2016-03-29,3.83,3.83,3.8,3.8,700,0
2016-03-30,3.83,3.9,3.78,3.9,2600,0
2016-03-31,3.744,3.85,3.744,3.85,589,0
2016-04-04,3.85,3.85,3.85,3.85,100,0
2016-04-07,3.85,3.85,3.85,3.85,500,0
2016-04-08,3.84,3.84,3.84,3.84,500,0
2016-04-12,3.75,3.7501,3.75,3.7501,1199,0
2016-04-13,3.75,3.8001,3.75,3.8001,2600,0
2016-04-19,3.8399,3.8399,3.8389,3.8389,1500,0
2016-04-21,3.85,3.9,3.8499,3.85,7314,0
2016-04-22,3.9,3.9,3.82,3.87,1321,0
2016-04-25,3.81,3.89,3.81,3.89,7784,0
2016-04-26,3.78,3.87,3.78,3.87,2860,0
2016-04-29,3.88,3.88,3.88,3.88,100,0
2016-05-05,3.9,3.9,3.79,3.8,7844,0
2016-05-06,3.7515,3.7515,3.751,3.7515,600,0
2016-05-10,3.75,3.75,3.7,3.7,1200,0
2016-05-12,3.7238,3.7238,3.7238,3.7238,400,0
2016-05-13,3.8,3.8,3.8,3.8,402,0
2016-05-16,3.7,3.73,3.67,3.72,3637,0
2016-05-17,3.71,3.71,3.71,3.71,802,0
2016-05-18,3.7,3.75,3.65,3.75,3600,0
2016-05-23,3.601,3.6504,3.601,3.6504,1000,0
2016-05-24,3.6101,3.7,3.6101,3.6992,1100,0
2016-05-25,3.66,3.79,3.5999,3.75,8503,0
2016-05-26,3.8,3.8,3.73,3.75,1602,0
2016-05-27,3.8,3.8,3.7,3.7,1156,0
2016-05-31,3.7528,3.79,3.7501,3.79,1200,0
2016-06-02,3.6,3.79,3.59,3.79,4325,0
2016-06-03,3.75,3.8,3.6614,3.76,15168,0
2016-06-06,3.75,3.75,3.6026,3.6101,1399,0
2016-06-07,3.8,3.8,3.7708,3.8,896,0
2016-06-13,3.8,3.8,3.8,3.8,160,0
2016-06-14,3.79,3.8,3.79,3.8,730,0
2016-06-16,3.5878,3.5878,3.5878,3.5878,200,0
2016-06-17,3.723,3.723,3.7208,3.7208,200,0
2016-06-20,3.52,3.76,3.52,3.7505,1200,0
2016-06-21,3.76,3.76,3.66,3.66,200,0
2016-06-22,3.5101,3.65,3.5101,3.65,2700,0
2016-06-24,3.79,3.79,3.79,3.79,105,0
2016-06-28,3.69,3.69,3.69,3.69,200,0
2016-06-29,3.6977,3.73,3.6977,3.73,1600,0
2016-06-30,3.78,3.78,3.73,3.73,307,0
2016-07-01,3.74,3.74,3.74,3.74,200,0
2016-07-06,3.6114,3.7463,3.6101,3.7463,5895,0
2016-07-07,3.66,3.7499,3.66,3.7499,500,0
2016-07-08,1.69,3.8,1.69,3.75,2300,0
2016-07-11,3.6601,3.6601,3.6601,3.6601,100,0
2016-07-12,3.0101,3.67,3.0101,3.6601,1260,0
2016-07-13,3.6201,3.7,3.6201,3.7,1100,0
2016-07-14,3.7,3.7,3.7,3.7,2000,0
2016-07-15,3.65,3.8,3.6472,3.71,8208,0
2016-07-18,3.77,3.77,3.77,3.77,108,0
2016-07-19,3.747,3.7492,3.747,3.7492,200,0
2016-07-22,3.69,3.79,3.69,3.74,3335,0
2016-07-25,3.79,3.8549,3.7508,3.79,5880,0
2016-07-26,4.02,4.04,3.9,4.01,1300,0
2016-07-27,3.86,3.9678,3.851,3.89,1030,0
2016-07-28,3.9999,4.28,3.9,4.13,35806,0
2016-07-29,4.1,4.23,3.79,4.04,11136,0
2016-08-01,4.12,4.12,3.91,3.91,3095,0
2016-08-02,4,4.25,4,4.1924,8069,0
2016-08-03,4.45,5.52,4.31,4.52,425064,0
2016-08-04,4.25,4.3364,3.15,3.67,61077,0
2016-08-05,3.68,3.9,3.51,3.73,28424,0
2016-08-08,3.81,3.8101,3.66,3.742,5939,0
2016-08-09,3.543,3.78,3.543,3.73,47795,0
2016-08-10,3.6901,3.81,3.58,3.76,14935,0
2016-08-11,3.65,3.95,3.65,3.88,6960,0
2016-08-12,3.86,4.03,3.86,3.99,10604,0
2016-08-15,3.95,4.02,3.95,3.99,5178,0
2016-08-16,4.05,4.2,3.92,3.98,61884,0
2016-08-17,3.7732,3.99,3.61,3.98,12008,0
2016-08-18,3.96,3.995,3.7,3.87,12488,0
2016-08-19,3.84,3.84,3.69,3.7,20500,0
2016-08-22,3.73,3.8099,3.67,3.71,40602,0
2016-08-23,3.75,3.8999,3.69,3.88,24290,0
2016-08-24,3.93,4.05,3.8801,4.04,33839,0
2016-08-25,4.02,4.1,3.91,4.02,56187,0
2016-08-26,4.1795,4.19,4,4.09,26805,0
2016-08-29,4.03,4.17,3.93,3.94,33312,0
2016-08-30,4.01,4.1,3.97,3.97,21075,0
2016-08-31,4.13,4.15,3.89,4.0222,13707,0
2016-09-01,3.97,4.13,3.85,3.856,4400,0
2016-09-02,3.96,3.96,3.96,3.96,300,0
2016-09-06,3.85,3.85,3.81,3.81,400,0
2016-09-07,3.8119,3.8983,3.72,3.72,2528,0
2016-09-08,3.71,3.8,3.71,3.75,13705,0
2016-09-09,3.76,3.76,3.72,3.72,6279,0
2016-09-12,3.73,3.76,3.62,3.72,41938,0
2016-09-13,3.72,3.85,3.7,3.7,4683,0
2016-09-14,3.75,3.98,3.7,3.88,30397,0
2016-09-15,3.9,3.94,3.83,3.86,3796,0
2016-09-16,3.9,4.14,3.9,4.06,15347,0
2016-09-19,4.05,4.05,3.96,4.01,5724,0
2016-09-20,4.05,4.11,3.94,4.08,109724,0
2016-09-21,3.95,4.05,3.87,3.91,43133,0
2016-09-22,3.95,4.1,3.83,4,27182,0
2016-09-23,3.93,4.01,3.72,3.87,13926,0
2016-09-26,3.89,3.98,3.88,3.91,17585,0
2016-09-27,3.93,3.93,3.85,3.85,28464,0
2016-09-28,3.84,3.93,3.81,3.86,88017,0
2016-09-29,3.83,3.86,3.71,3.71,8733,0
2016-09-30,3.74,3.8345,3.7,3.75,4283,0
2016-10-03,3.7,3.82,3.7,3.75,32861,0
2016-10-04,3.75,3.75,3.7,3.72,26361,0
2016-10-05,3.7801,3.815,3.7801,3.815,600,0
2016-10-06,3.7201,3.74,3.71,3.71,1900,0
2016-10-10,3.84,3.903,3.78,3.78,29197,0
2016-10-11,3.86,4,3.78,3.78,24729,0
2016-10-12,3.9,3.98,3.76,3.76,19950,0
2016-10-13,3.79,3.79,3.78,3.78,200,0
2016-10-14,3.74,3.86,3.74,3.77,16424,0
2016-10-17,3.8,3.88,3.71,3.71,17452,0
2016-10-18,3.8511,3.95,3.73,3.75,23477,0
2016-10-19,3.76,3.9677,3.76,3.76,500,0
2016-10-20,3.8101,3.8627,3.77,3.77,800,0
2016-10-21,3.79,3.8,3.77,3.8,1001,0
2016-10-24,3.78,3.95,3.76,3.8601,3050,0
2016-10-26,3.9155,3.9155,3.77,3.77,774,0
2016-10-27,3.77,3.7701,3.63,3.73,8490,0
2016-10-28,3.68,3.74,3.6537,3.71,10514,0
2016-11-01,3.64,3.668,3.64,3.6572,1004,0
2016-11-02,3.61,3.64,3.4965,3.63,2870,0
2016-11-03,3.65,3.8899,3.65,3.75,20154,0
2016-11-04,3.76,3.93,3.75,3.82,3189,0
2016-11-07,3.7617,3.8421,3.76,3.77,3312,0
2016-11-08,3.83,3.8416,3.75,3.8385,2131,0
2016-11-09,3.77,3.8276,3.75,3.8276,5800,0
2016-11-10,3.8,3.9233,3.48,3.48,8048,0
2016-11-11,3.65,3.7,3.65,3.7,8329,0
2016-11-14,3.67,3.76,3.66,3.76,10787,0
2016-11-15,3.67,3.94,3.67,3.77,17386,0
2016-11-16,3.87,4.39,3.87,4.1401,127206,0
2016-11-17,4.2102,4.2102,3.7857,3.88,17728,0
2016-11-18,3.9501,4.07,3.8272,3.8272,7100,0
2016-11-21,3.84,4.04,3.84,3.91,9390,0
2016-11-22,3.92,3.9501,3.66,3.82,23695,0
2016-11-23,4.06,4.06,3.71,3.85,15320,0
2016-11-25,3.87,3.97,3.86,3.97,4784,0
2016-11-28,4,4,3.92,3.97,1909,0
2016-11-29,3.83,3.9,3.82,3.845,4050,0
2016-11-30,3.8751,4.47,3.81,4.05,35845,0
2016-12-01,4.05,4.05,3.62,3.72,52772,0
2016-12-02,3.87,3.9,3.62,3.81,22750,0
2016-12-05,3.8245,3.86,3.8245,3.86,6090,0
2016-12-06,3.93,4.05,3.93,4.04,6003,0
2016-12-07,3.9999,4.05,3.947,4.04,19383,0
2016-12-08,4.05,4.05,3.98,3.98,2306,0
2016-12-09,4.05,4.05,3.83,3.83,6252,0
2016-12-12,3.8857,3.96,3.8857,3.92,862,0
2016-12-13,3.95,3.95,3.92,3.9299,608,0
2016-12-14,3.93,3.94,3.93,3.93,1410,0
2016-12-15,3.8665,3.9,3.83,3.83,1906,0
2016-12-16,3.8063,3.8142,3.8011,3.8142,1000,0
2016-12-19,3.84,3.84,3.84,3.84,100,0
2016-12-21,3.7798,3.84,3.7632,3.7743,11141,0
2016-12-22,3.75,3.95,3.75,3.85,7046,0
2016-12-23,3.7657,3.9399,3.7657,3.9399,34319,0
2016-12-27,3.95,3.95,3.78,3.79,11059,0
2016-12-28,3.811,3.8454,3.7601,3.77,6005,0
2016-12-29,3.77,3.77,3.75,3.76,9694,0
2016-12-30,3.8,3.89,3.67,3.89,37256,0
2017-01-03,3.79,3.99,3.77,3.77,28957,0
2017-01-04,3.8101,3.82,3.8,3.8,7464,0
2017-01-05,3.947,3.9578,3.9,3.9,4671,0
2017-01-06,3.91,3.91,3.74,3.81,17956,0
2017-01-09,3.71,3.87,3.71,3.85,14399,0
2017-01-10,3.87,3.98,3.8,3.83,44758,0
2017-01-11,3.8315,3.89,3.75,3.8,36797,0
2017-01-12,3.87,3.87,3.8204,3.8204,301,0
2017-01-13,3.835,3.88,3.82,3.8457,3734,0
2017-01-17,3.8754,3.89,3.8754,3.89,2023,0
2017-01-18,3.8001,4.03,3.8001,3.95,33265,0
2017-01-19,3.9342,4.0875,3.8,3.86,44575,0
2017-01-20,3.83,4.01,3.83,3.97,9590,0
2017-01-23,3.99,4.5854,3.98,4.43,56272,0
2017-01-24,4.43,4.45,4.121,4.2224,38952,0
2017-01-25,4.28,4.37,4.24,4.24,2599,0
2017-01-26,4.25,4.3408,4.25,4.33,1742,0
2017-01-27,4.25,4.25,4,4.06,12757,0
2017-01-30,4.1165,4.183,4.05,4.05,24466,0
2017-01-31,4.12,4.305,4.11,4.15,10652,0
2017-02-01,4.12,4.125,4.0701,4.11,4283,0
2017-02-02,4.14,4.14,4.04,4.04,1721,0
2017-02-03,4.112,4.119,3.94,4.03,4981,0
2017-02-06,4.03,4.03,3.93,3.93,1579,0
2017-02-07,3.95,3.95,3.9,3.9,2000,0
2017-02-08,3.94,4.08,3.94,4.03,7720,0
2017-02-09,4,4.292,3.98,3.98,4622,0
2017-02-10,4.07,4.0956,3.92,4.03,13272,0
2017-02-13,4.1313,4.1823,4.06,4.0766,13011,0
2017-02-14,4.2172,4.5999,4.04,4.31,100446,0
2017-02-15,4.4,4.57,4.1354,4.32,9426,0
2017-02-16,4.29,4.3,4.14,4.1401,11128,0
2017-02-17,4.21,4.43,4.169,4.32,27891,0
2017-02-21,4.37,4.37,4.16,4.1864,13250,0
2017-02-22,4.1162,4.38,4.1162,4.1438,12926,0
2017-02-23,4.37,4.37,4.15,4.19,11462,0
2017-02-24,4.16,4.23,3.95,4.23,28934,0
2017-02-27,4.24,4.52,4.076,4.25,47987,0
2017-02-28,4.1189,4.3,4.084,4.29,12144,0
2017-03-01,4.19,4.32,4.18,4.22,17085,0
2017-03-02,4.0914,4.24,4.0722,4.2,7052,0
2017-03-03,4.4,4.4,4.1643,4.26,1864,0
2017-03-06,4.32,4.32,4.32,4.32,265,0
2017-03-07,4.13,4.4587,4.12,4.33,31788,0
2017-03-08,4.138,4.2899,4.138,4.21,9442,0
2017-03-09,4.05,4.05,3.7147,3.81,56835,0
2017-03-10,3.72,3.8532,3.72,3.76,8669,0
2017-03-13,3.68,3.74,3.53,3.53,15170,0
2017-03-14,3.559,3.5599,3.41,3.54,22429,0
2017-03-15,3.48,3.75,3.35,3.62,33211,0
2017-03-16,3.65,3.74,3.35,3.55,24061,0
2017-03-17,3.55,3.65,3.47,3.48,20665,0
2017-03-20,3.48,3.5576,3.48,3.5,2441,0
2017-03-21,3.45,3.51,3.44,3.44,8199,0
2017-03-22,3.58,3.58,3.48,3.48,6214,0
2017-03-23,3.49,3.64,3.47,3.59,16466,0
2017-03-24,3.56,3.9,3.55,3.65,15323,0
2017-03-27,3.62,3.77,3.6,3.76,15454,0
2017-03-28,3.75,3.75,3.65,3.7,15916,0
2017-03-29,3.74,3.75,3.66,3.66,8200,0
2017-03-30,3.51,3.69,3.51,3.6869,11742,0
2017-03-31,3.68,3.7,3.62,3.65,12289,0
2017-04-03,3.57,3.67,3.57,3.65,7555,0
2017-04-04,3.89,3.89,3.62,3.68,16915,0
2017-04-05,3.52,3.68,3.52,3.61,15401,0
2017-04-06,3.56,3.68,3.56,3.68,10285,0
2017-04-07,3.66,3.66,3.59,3.61,6985,0
2017-04-10,3.65,3.6501,3.5536,3.62,1315,0
2017-04-11,3.6,3.85,3.6,3.75,42016,0
2017-04-12,3.79,3.86,3.65,3.65,36818,0
2017-04-13,3.65,3.72,3.6,3.68,19616,0
2017-04-17,3.63,3.73,3.63,3.67,17298,0
2017-04-18,3.58,3.61,3.51,3.61,9054,0
2017-04-19,3.74,3.74,3.69,3.74,8052,0
2017-04-24,3.73,3.73,3.64,3.64,4366,0
2017-04-25,3.65,3.65,3.64,3.64,964,0
2017-04-28,3.63,3.63,3.58,3.6,3065,0
2017-05-01,3.579,3.58,3.42,3.51,13094,0
2017-05-02,3.69,3.69,3.46,3.55,23088,0
2017-05-03,3.59,3.7,3.52,3.5653,25421,0
2017-05-04,3.55,3.67,3.51,3.52,9124,0
2017-05-05,3.51,3.5868,3.5,3.549,18950,0
2017-05-08,3.59,3.6,3.53,3.5992,19644,0
2017-05-09,3.56,3.58,3.45,3.45,8469,0
2017-05-10,3.46,3.48,3.25,3.4,23549,0
2017-05-11,3.45,3.5103,3.4,3.4,15610,0
2017-05-12,3.42,3.46,3.35,3.41,33508,0
2017-05-15,3.39,3.43,3.39,3.43,2728,0
2017-05-16,3.4345,3.4345,3.4345,3.4345,402,0
2017-05-18,3.34,3.34,3.26,3.26,1453,0
2017-05-19,3.29,3.3,3.2,3.23,6721,0
2017-05-22,3.4514,3.4514,3.3,3.33,2620,0
2017-05-23,3.32,3.38,3.32,3.32,1779,0
2017-05-24,3.34,3.34,3.33,3.33,1508,0
2017-05-25,3.13,3.2042,3.13,3.19,1780,0
2017-05-26,3.4576,3.4576,3.25,3.25,3219,0
2017-05-30,3.35,3.5,3.27,3.3,8104,0
2017-05-31,3.38,3.54,3.31,3.31,7984,0
2017-06-01,3.24,3.41,3.24,3.3,10287,0
2017-06-02,3.33,3.55,3.27,3.35,18124,0
2017-06-05,3.25,3.36,3.206,3.36,5170,0
2017-06-06,3.29,3.63,3.29,3.41,12130,0
2017-06-07,3.37,3.5,3.33,3.42,25109,0
2017-06-08,3.42,3.45,3.32,3.4,19275,0
2017-06-09,3.36,3.45,3.36,3.44,1551,0
2017-06-12,3.54,3.54,3.29,3.29,1687,0
2017-06-13,3.2499,3.3,3.2464,3.3,1320,0
2017-06-14,3.2428,3.5,3.2428,3.43,7719,0
2017-06-15,3.409,3.4454,3.331,3.41,7659,0
2017-06-16,3.35,3.5,3.33,3.33,22863,0
2017-06-19,3.3666,3.55,3.3625,3.41,7845,0
2017-06-20,3.276,3.45,3.276,3.45,3453,0
2017-06-21,3.46,3.55,3.393,3.55,8230,0
2017-06-22,3.2933,3.57,3.2933,3.33,7792,0
2017-06-23,3.43,3.66,3.3753,3.54,8975,0
2017-06-26,3.53,3.69,3.52,3.69,3519,0
2017-06-28,3.69,3.7,3.69,3.69,2498,0
2017-06-29,3.6,3.66,3.53,3.65,14850,0
2017-06-30,3.6301,3.6347,3.58,3.58,4676,0
2017-07-03,3.64,3.64,3.64,3.64,244,0
2017-07-06,3.511,3.55,3.5108,3.5108,1175,0
2017-07-07,3.511,3.64,3.5108,3.64,25453,0
2017-07-10,3.63,3.645,3.57,3.6,10025,0
2017-07-11,3.56,3.61,3.56,3.59,736,0
2017-07-14,3.5756,3.5756,3.51,3.51,3664,0
2017-07-18,3.5,3.6125,3.4,3.6008,30826,0
2017-07-20,3.603,3.68,3.6008,3.68,394,0
2017-07-21,3.65,3.65,3.65,3.65,2139,0
2017-07-25,3.53,3.7,3.53,3.7,1087,0
2017-07-26,3.648,3.75,3.648,3.75,2505,0
2017-07-27,3.65,3.65,3.6499,3.65,2520,0
2017-07-28,3.62,3.62,3.54,3.55,3522,0
2017-07-31,3.69,3.7,3.69,3.7,456,0
2017-08-01,3.69,3.69,3.6057,3.6057,1773,0
2017-08-07,3.53,3.53,3.53,3.53,130,0
2017-08-08,3.57,3.581,3.5601,3.581,1509,0
2017-08-10,3.53,3.5301,3.53,3.5301,10445,0
2017-08-16,3.5831,3.5831,3.51,3.51,2200,0
2017-08-17,3.51,3.51,3.42,3.42,499,0
2017-08-18,3.4,3.42,3.4,3.4199,400,0
2017-08-21,3.4,3.41,3.157,3.41,3374,0
2017-08-22,3.3901,3.59,3.2924,3.51,20695,0
2017-08-23,3.39,3.51,3.35,3.51,5952,0
2017-08-24,3.37,3.3701,3.331,3.35,3502,0
2017-08-25,3.5049,3.5049,3.4001,3.42,9287,0
2017-08-30,3.49,3.49,3.49,3.49,150,0
2017-08-31,3.41,3.41,3.41,3.41,131,0
2017-09-01,3.47,3.47,3.47,3.47,278,0
2017-09-05,3.46,3.46,3.46,3.46,105,0
2017-09-06,3.29,3.5,3.29,3.43,1550,0
2017-09-07,3.42,3.42,3.42,3.42,243,0
2017-09-08,3.42,3.42,3.42,3.42,100,0
2017-09-11,3.59,3.59,3.52,3.52,1111,0
2017-09-12,3.5381,3.5381,3.5381,3.5381,174,0
2017-09-13,3.52,3.5201,3.51,3.51,6075,0
2017-09-15,3.43,3.44,3.41,3.41,1810,0
2017-09-18,3.41,3.58,3.41,3.54,2350,0
2017-09-19,3.45,3.45,3.45,3.45,447,0
2017-09-20,3.55,3.55,3.41,3.41,2709,0
2017-09-21,3.41,3.41,3.41,3.41,520,0
2017-09-22,3.41,3.5346,3.41,3.5019,3786,0
2017-09-25,3.44,3.44,3.36,3.3723,1490,0
2017-09-26,3.4466,3.4466,3.42,3.42,683,0
2017-09-27,3.45,3.45,3.4015,3.4015,462,0
2017-09-28,3.417,3.42,3.417,3.42,706,0
2017-09-29,3.4,3.41,3.36,3.37,2653,0
2017-10-03,3.51,3.54,3.46,3.46,806,0
2017-10-04,3.4495,3.54,3.441,3.54,2998,0
2017-10-05,3.47,3.6,3.47,3.5999,4115,0
2017-10-06,3.55,3.9,3.55,3.9,4123,0
2017-10-09,3.78,3.78,3.57,3.6,3805,0
2017-10-10,3.58,3.78,3.45,3.46,22065,0
2017-10-11,3.45,3.475,3.38,3.38,10418,0
2017-10-12,3.37,3.48,3.37,3.38,6212,0
2017-10-13,3.36,3.7531,3.36,3.5,4889,0
2017-10-16,3.38,3.65,3.375,3.5,6165,0
2017-10-17,3.7322,3.76,3.73,3.73,1644,0
2017-10-18,3.53,4.49,3.53,4.195,143730,0
2017-10-19,4.19,4.24,4.1,4.2,14957,0
2017-10-20,4.25,4.25,3.85,4.02,30948,0
2017-10-23,4.11,4.1671,4.0388,4.09,3596,0
2017-10-24,4.19,4.19,3.91,3.92,4327,0
2017-10-25,3.8,6.24,3.8,4.23,474001,0
2017-10-26,4.19,4.44,3.81,4.17,46791,0
2017-10-27,4.12,4.12,3.9,3.97,13442,0
2017-10-30,3.9218,4.25,3.8888,4.1633,8077,0
2017-10-31,4.14,4.26,3.8917,4.2,6749,0
2017-11-01,4.17,4.17,3.85,3.88,7624,0
2017-11-02,3.89,4.1294,3.85,3.99,10275,0
2017-11-03,4.02,4.42,4.02,4.19,3153,0
2017-11-06,4.19,4.49,4.0101,4.02,7092,0
2017-11-07,4.14,4.2087,4.021,4.12,7398,0
2017-11-08,4.4569,4.4569,4.03,4.05,7582,0
2017-11-09,3.93,4.4041,3.86,3.86,22498,0
2017-11-10,3.87,4.11,3.8501,3.93,10320,0
