Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.95,33.25,32.5,32.6,825,0
2005-02-28,32,33.15,32,32.5,1668,0
2005-03-01,32.4,32.5,32.1,32.15,4326,0
2005-03-02,32.1,32.1,31.6,31.95,1189,0
2005-03-03,31.65,31.7,31.05,31.25,1709,0
2005-03-04,31.2,31.4,29.3,30.4,5460,0
2005-03-07,30.05,31.25,29.75,31,2470,0
2005-03-08,30.6,31.25,30.15,31,980,0
2005-03-09,29.6,31.15,29.6,30.75,5326,0
2005-03-10,30,30.75,30,30.55,1685,0
2005-03-11,30.3,30.9,30.25,30.85,1380,0
2005-03-14,30.5,30.55,30,30,1482,0
2005-03-15,30.05,30.85,29.7,30.5,5893,0
2005-03-16,29.9,30.7,29.7,29.85,3990,0
2005-03-17,30,30,28.25,28.25,4800,0
2005-03-18,28.95,29.4,27.8,29.25,7530,0
2005-03-21,28.6,28.9,28.45,28.45,780,0
2005-03-22,28.25,28.5,26.45,26.7,7770,0
2005-03-23,26.3,28,26.3,27.9,12422,0
2005-03-24,26.95,27.75,26.4,27.25,3830,0
2005-03-28,26.95,27.7,26.95,27.5,6507,0
2005-03-29,27.5,27.5,25.6,25.8,4918,0
2005-03-30,25.05,26.55,25.05,26.35,2218,0
2005-03-31,27,27.1,26.65,26.95,1204,0
2005-04-01,26.8,27.35,26.3,26.3,21430,0
2005-04-04,26.6,26.95,25.95,26.05,3410,0
2005-04-05,26.35,26.65,25.5,26.45,3840,0
2005-04-06,26.75,27.15,26.45,27.1,1661,0
2005-04-07,26.65,28.1,26.45,27.65,2924,0
2005-04-08,27.45,27.55,27,27.3,20801,0
2005-04-11,27.3,27.7,25.25,27.15,5154,0
2005-04-12,26.8,27.05,26.65,27.05,600,0
2005-04-13,25.75,26.8,25.75,26.8,2319,0
2005-04-14,26.5,26.55,25.65,25.65,960,0
2005-04-15,25.5,25.5,24.05,24.75,5074,0
2005-04-18,24.75,25,23.5,23.5,5261,0
2005-04-19,23.55,24.45,23.2,24.25,9519,0
2005-04-20,25,25.4,24.15,25.4,3454,0
2005-04-21,24.75,26.15,24.75,26,1951,0
2005-04-22,25.3,25.35,24.55,25.05,1075,0
2005-04-25,24.85,25.9,23.95,24,4714,0
2005-04-26,24.25,25.85,24.25,25.05,19468,0
2005-04-27,24.95,25.1,24.65,24.85,1570,0
2005-04-28,24.3,25,24.3,25,200,0
2005-04-29,24.25,25.2,24.25,25.2,3315,0
2005-05-02,24.35,25.6,23.4,25.2,8867,0
2005-05-03,24.75,27,24.75,26.95,7537,0
2005-05-04,26.1,26.7,25.55,26.35,2710,0
2005-05-05,26.9,27.4,26.9,27.35,4540,0
2005-05-06,27.45,27.65,26.75,27.15,1231,0
2005-05-09,26.75,27.5,26.3,27.5,967,0
2005-05-10,27.5,27.5,25.95,26.65,3740,0
2005-05-11,26.2,26.65,26.2,26.2,120,0
2005-05-12,26,26.05,25.7,25.95,840,0
2005-05-13,25.05,26.1,25.05,25.9,6232,0
2005-05-16,25.35,26.25,25.25,25.8,2452,0
2005-05-17,25.8,25.8,25.65,25.8,190,0
2005-05-18,26,26.5,26,26.25,1012,0
2005-05-19,26.2,27.45,26.2,27.1,2066,0
2005-05-20,26.9,27.3,25.95,25.95,2750,0
2005-05-23,25.5,27.4,25.5,26.4,10700,0
2005-05-24,26,26.15,25.5,26,6181,0
2005-05-25,26.5,26.5,25.95,26.2,1162,0
2005-05-26,25.95,25.95,24.75,25.4,5160,0
2005-05-27,25.4,26.1,25.35,25.65,1120,0
2005-05-31,25.3,26.85,25.3,26.85,2268,0
2005-06-01,26.3,26.8,26.05,26.65,1821,0
2005-06-02,26.3,27.25,26.25,27.25,3667,0
2005-06-03,26.95,27.2,26.45,27.2,1980,0
2005-06-06,26.7,28.6,26.5,27.35,21087,0
2005-06-07,27.3,28.25,27.25,27.25,5756,0
2005-06-08,27.55,28.2,27.25,27.3,1920,0
2005-06-09,27.2,27.85,27.2,27.65,3060,0
2005-06-10,27.1,27.25,27.1,27.25,320,0
2005-06-13,27.25,27.25,27.25,27.25,120,0
2005-06-14,26.75,27.2,26.35,26.85,1047,0
2005-06-15,26.85,27.5,26.65,27.15,1546,0
2005-06-16,27.25,27.25,27.05,27.25,3000,0
2005-06-17,27.5,27.5,26.95,27.4,3989,0
2005-06-20,27.15,27.4,27.1,27.3,2120,0
2005-06-21,27,27.15,26.4,27.15,2983,0
2005-06-22,26.65,27.25,26.65,27,1850,0
2005-06-23,26.4,26.85,26.4,26.75,1028,0
2005-06-24,27,27,26.7,27,680,0
2005-06-27,27.15,27.15,25.35,27.05,12432,0
2005-06-28,26.5,26.9,26.35,26.35,504,0
2005-06-29,25.15,26.3,25.15,25.4,30307,0
2005-06-30,25.25,25.6,25.25,25.35,10656,0
2005-07-01,25.55,25.55,24.3,24.35,3016,0
2005-07-05,24.25,24.25,23.75,23.75,5773,0
2005-07-06,23.45,23.65,23.05,23.25,9556,0
2005-07-07,22.7,23.7,22.65,23.7,2470,0
2005-07-08,23.75,24,22.1,23.35,4124,0
2005-07-11,23.5,24,22.65,23.7,13265,0
2005-07-12,22.6,23.35,22.6,23.1,6532,0
2005-07-13,23.1,23.1,21.45,22.8,7312,0
2005-07-14,22.8,23.45,22.8,23.35,6350,0
2005-07-15,23,23.5,22.3,23.15,7441,0
2005-07-18,23.1,23.4,22.25,23.4,2623,0
2005-07-19,23.5,24.9,22.95,24.7,10962,0
2005-07-20,24,24.85,24,24.5,12698,0
2005-07-21,23.8,25.35,23.75,25.1,6504,0
2005-07-22,25,25.2,24.95,25.2,4021,0
2005-07-25,25.5,25.75,25.1,25.5,6086,0
2005-07-26,25.1,25.45,24.5,25.15,4637,0
2005-07-27,24.75,25.1,24.55,25.1,3180,0
2005-07-28,25.1,25.65,24.75,25.25,3196,0
2005-07-29,24.45,25.65,24.45,25.3,140,0
2005-08-01,25.25,25.3,24.75,25.2,2726,0
2005-08-02,24.75,25.65,24.5,25.5,14190,0
2005-08-03,25.6,26.45,25.5,26.4,5950,0
2005-08-04,25.85,26.65,25.8,26.35,3620,0
2005-08-05,25.75,26.5,25.75,26.25,1214,0
2005-08-08,25.8,26.5,25.8,26.5,3209,0
2005-08-09,26.5,26.55,26.25,26.3,3918,0
2005-08-10,25.85,26.3,25.85,26.3,3791,0
2005-08-11,26.25,26.4,26.2,26.4,2896,0
2005-08-12,26.25,26.5,26.25,26.5,1940,0
2005-08-15,26.05,26.35,26.05,26.25,549,0
2005-08-16,25.65,25.9,25.25,25.5,6646,0
2005-08-17,24.95,25.6,24.95,25.6,1718,0
2005-08-18,25.05,25.2,25,25,618,0
2005-08-19,25,25.25,24.95,25.25,135,0
2005-08-22,25,25.05,23.6,24.05,2936,0
2005-08-23,24.25,25,24,25,5100,0
2005-08-24,25.2,25.25,25,25.05,14632,0
2005-08-25,25,25.25,25,25.05,1377,0
2005-08-26,25.05,25.6,25,25.6,1470,0
2005-08-29,25.5,25.5,25.15,25.15,260,0
2005-08-30,24.55,25,23.75,24.75,1957,0
2005-08-31,24.15,24.8,24.15,24.7,2098,0
2005-09-01,24.1,25.05,24.1,25.05,4015,0
2005-09-02,24.35,25.3,24.3,25.3,910,0
2005-09-06,24.6,25.45,24.35,25.45,440,0
2005-09-07,25.1,25.45,22.5,25.4,3360,0
2005-09-08,24.85,25.45,24.85,25.45,1334,0
2005-09-09,25.45,26.2,25.4,26.05,4010,0
2005-09-12,26.15,26.15,25,25.6,3233,0
2005-09-13,24.9,25.65,24.9,25.25,9500,0
2005-09-14,24.75,25.45,24.75,25.35,4363,0
2005-09-15,25.35,25.75,25.15,25.4,500,0
2005-09-16,25,25,24.9,25,8120,0
2005-09-19,25,25.2,25,25.15,3271,0
2005-09-20,24.75,25.4,24.75,25.1,3118,0
2005-09-21,24.75,25.15,24.55,24.6,24455,0
2005-09-22,24.3,24.6,24,24.3,2561,0
2005-09-23,24.5,24.75,24.5,24.7,740,0
2005-09-26,24.75,25.1,24.55,25.1,1059,0
2005-09-27,24.95,25.1,24.25,24.35,2600,0
2005-09-28,24.35,25,24.3,25,1006,0
2005-09-29,25,25,24.35,25,7253,0
2005-09-30,24.2,25.1,24.2,25.1,220,0
2005-10-03,24.5,25.15,24.35,25.15,1336,0
2005-10-04,25.25,25.25,24.3,24.55,1750,0
2005-10-05,24.3,25.1,24.3,25,1404,0
2005-10-06,24.65,25,24.6,25,880,0
2005-10-07,25,25,24.5,25,1131,0
2005-10-10,24.95,25.05,24.8,25.05,1820,0
2005-10-11,25.25,25.25,24.5,25,2260,0
2005-10-12,24.4,25.1,24.4,24.7,2422,0
2005-10-13,24.1,25,24.1,25,1369,0
2005-10-14,24.4,25,24.4,25,2951,0
2005-10-17,24.85,25,24.6,25,200,0
2005-10-18,25,25.2,24,24.5,21915,0
2005-10-19,24.05,25.25,24.05,24.75,4144,0
2005-10-20,24.8,24.8,24.3,24.65,876,0
2005-10-21,24.5,24.65,24,24,1391,0
2005-10-24,24.75,24.75,24.4,24.55,1146,0
2005-10-25,25.2,25.2,24.6,24.8,2132,0
2005-10-26,24.15,24.5,22,24,14168,0
2005-10-27,23.65,23.75,23.1,23.35,3188,0
2005-10-28,24.5,24.5,23,23.75,943,0
2005-10-31,23.85,24.7,23.7,24.7,1080,0
2005-11-01,24.7,25.25,24.35,24.6,1440,0
2005-11-02,24.5,25.25,24,24.15,4743,0
2005-11-03,23.75,24.4,23.5,24.1,2184,0
2005-11-04,23.5,23.9,23.35,23.9,480,0
2005-11-07,23.25,23.9,22.6,23.3,4273,0
2005-11-08,23.3,23.3,22.6,22.6,1305,0
2005-11-09,22.75,23.75,22.55,22.55,2700,0
2005-11-10,22.5,23.35,22.35,22.5,690,0
2005-11-11,22.25,23,21.8,22.45,5220,0
2005-11-14,22.55,22.7,21.85,22.7,748,0
2005-11-15,22.9,24.4,21.8,24.3,5338,0
2005-11-16,24.35,24.4,23.05,23.5,2370,0
2005-11-17,22.35,23.75,22.1,23.7,1560,0
2005-11-18,23.75,23.75,23,23.75,13882,0
2005-11-21,23.5,23.75,23.45,23.7,9599,0
2005-11-22,23.25,23.9,23.25,23.55,5805,0
2005-11-23,23.25,24.35,23.25,24,1620,0
2005-11-25,24,24,24,24,140,0
2005-11-28,23.3,23.75,23,23.5,8135,0
2005-11-29,24.9,25,24.35,24.55,13012,0
2005-11-30,25,25,24.45,24.6,3204,0
2005-12-01,25,25.25,24.65,24.85,7239,0
2005-12-02,24.85,25.2,24.5,25,3305,0
2005-12-05,24.5,25.05,24.5,25,1617,0
2005-12-06,25.05,25.25,24.7,24.95,5704,0
2005-12-07,24.95,25.45,24.95,25.25,4208,0
2005-12-08,25,25.15,24.55,25.15,8536,0
2005-12-09,25.45,26.55,25.15,26.05,10481,0
2005-12-12,26.25,27,25.75,26.15,4784,0
2005-12-13,27,27,25.5,25.55,4529,0
2005-12-14,25.55,26.5,25.5,25.7,2235,0
2005-12-15,25.5,26.2,25.5,25.5,9721,0
2005-12-16,25.5,25.5,24.1,24.75,5323,0
2005-12-19,24.25,24.65,23.9,24.65,3921,0
2005-12-20,24.5,24.95,24.25,24.95,1234,0
2005-12-21,24.25,25.25,24.25,25,1680,0
2005-12-22,24.35,25.1,23.8,25.1,1372,0
2005-12-23,24.65,25,24.25,25,890,0
2005-12-27,24.3,24.95,24,24.2,5806,0
2005-12-28,23.9,24.6,23.7,24.45,1406,0
2005-12-29,23.8,24.7,23.8,24.65,1907,0
2005-12-30,23.8,24.5,23.8,24,4941,0
2006-01-03,24,25,24,24.5,3890,0
2006-01-04,24.75,24.75,24.25,24.5,1719,0
2006-01-05,24.4,24.95,24.3,24.95,1620,0
2006-01-06,24.1,24.75,24.1,24.55,1001,0
2006-01-09,24.75,24.9,23.8,24.3,5190,0
2006-01-10,24.35,25.25,24.1,25.05,3704,0
2006-01-11,25.05,25.35,24.55,25.05,2600,0
2006-01-12,25.5,25.5,24.5,24.6,5320,0
2006-01-13,24.1,24.5,23.6,23.9,10107,0
2006-01-17,23.65,24.7,22.55,22.95,10433,0
2006-01-18,22.55,23.25,22.55,22.85,3583,0
2006-01-19,22.9,23.15,22.75,23,4262,0
2006-01-20,22.95,23.2,22.55,23.1,11437,0
2006-01-23,23.15,23.2,22.75,22.9,4466,0
2006-01-24,22.55,23.2,22.55,23,5390,0
2006-01-25,23.05,23.1,22.25,22.55,4750,0
2006-01-26,22.85,23.3,22.85,23.25,6820,0
2006-01-27,23.4,23.85,22.85,23.8,15158,0
2006-01-30,23.55,23.8,23.35,23.7,8128,0
2006-01-31,23.7,23.75,23.5,23.5,1815,0
2006-02-01,22.5,22.55,20.35,21.55,17361,0
2006-02-02,21.65,23.45,20.75,21.75,6099,0
2006-02-03,21.85,22.15,21.3,21.5,5477,0
2006-02-06,21.5,21.6,20.5,20.6,1496,0
2006-02-07,20.45,21.25,20.05,20.15,5312,0
2006-02-08,21.35,21.35,19.15,20.1,11092,0
2006-02-09,19.85,20.25,19.5,20,2260,0
2006-02-10,19.8,19.95,19.45,19.95,8056,0
2006-02-13,19.7,19.7,19.1,19.65,8515,0
2006-02-14,19.45,19.9,19.15,19.55,6567,0
2006-02-15,19.6,20.05,19.5,19.9,5558,0
2006-02-16,20,20.65,20,20.25,23239,0
2006-02-17,20.2,20.95,20.05,20.5,18652,0
2006-02-21,20.95,20.95,19.25,19.6,2360,0
2006-02-22,19.55,19.95,19.55,19.7,580,0
2006-02-23,19.75,19.95,19.75,19.95,1134,0
2006-02-24,19.6,19.85,19.6,19.65,520,0
2006-02-27,19.6,19.65,19,19.15,5051,0
2006-02-28,19.2,19.25,17.15,17.95,9693,0
2006-03-01,17.4,18.15,17.4,17.7,6758,0
2006-03-02,17.5,17.85,17.25,17.65,4840,0
2006-03-03,17.7,18.3,17.15,17.3,7931,0
2006-03-06,16.95,18,16.95,17.75,4705,0
2006-03-07,17.2,17.85,16.3,17.75,9192,0
2006-03-08,17.3,17.9,17.2,17.5,3522,0
2006-03-09,17.65,17.8,16.55,17.15,4278,0
2006-03-10,17.75,17.75,16.5,17.1,3150,0
2006-03-13,16.75,17.8,16.45,17,8652,0
2006-03-14,17,17.95,16.65,17,5592,0
2006-03-15,17,17.45,16.85,16.95,1900,0
2006-03-16,16.75,16.9,16.6,16.75,2584,0
2006-03-17,16.6,16.75,16.25,16.35,8231,0
2006-03-20,16.4,17.75,16.4,17.6,5799,0
2006-03-21,18,18.45,17.6,17.7,2337,0
2006-03-22,17.5,18,17.25,18,5020,0
2006-03-23,17.85,18.25,17.55,18.1,5178,0
2006-03-24,17.9,18.15,17.65,17.8,2130,0
2006-03-27,17.8,19.75,17.6,19.35,28375,0
2006-03-28,18.5,19.6,18.5,19.4,3003,0
2006-03-29,19.2,20.85,19.2,19.7,24732,0
2006-03-30,19.6,20.1,18.9,19.1,2920,0
2006-03-31,19.3,19.9,18.8,19.5,2640,0
2006-04-03,19.4,20.15,18.65,19.5,5730,0
2006-04-04,19.1,19.55,18.75,18.95,3916,0
2006-04-05,18.55,18.9,18.25,18.25,3450,0
2006-04-06,18.3,18.9,18.25,18.8,1820,0
2006-04-07,18.3,19.45,18.3,18.8,3380,0
2006-04-10,19.15,19.15,18.65,18.65,1220,0
2006-04-11,19.2,19.25,18.4,18.5,3980,0
2006-04-12,18,19.15,18,18.5,890,0
2006-04-13,19.3,19.3,18.75,19.1,640,0
2006-04-17,19.5,19.5,19.05,19.1,392,0
2006-04-18,18.85,19.35,18.75,19.3,1920,0
2006-04-19,19.05,19.85,18.75,19.85,7200,0
2006-04-20,19.55,19.8,19,19.5,5168,0
2006-04-21,19.75,20,19.5,19.6,2184,0
2006-04-24,19,20.05,19,19.5,2322,0
2006-04-25,19.7,20.5,19.15,20.1,8477,0
2006-04-26,19.85,20.3,19.5,19.55,1110,0
2006-04-27,20,20.3,19.15,19.35,2020,0
2006-04-28,19.5,19.75,19.45,19.5,663,0
2006-05-01,19.5,19.5,18.9,19.1,2761,0
2006-05-02,18.7,18.95,18.45,18.8,3741,0
2006-05-03,18.85,18.95,18.85,18.85,560,0
2006-05-04,18.7,19.85,18.7,19.85,2770,0
2006-05-05,19.4,19.75,18.9,19.5,3850,0
2006-05-08,19,19.55,19,19.35,1200,0
2006-05-09,18.15,19.5,18.15,19.1,2081,0
2006-05-10,18.4,19.05,18.4,18.9,780,0
2006-05-11,19.1,19.75,18.9,18.9,1220,0
2006-05-12,19.5,19.5,18.5,19,1060,0
2006-05-15,18.05,18.85,17.75,18.7,2780,0
2006-05-16,18.1,18.7,18.1,18.25,860,0
2006-05-17,19.4,19.85,18.2,18.25,885,0
2006-05-18,18.25,18.95,18.25,18.25,660,0
2006-05-19,18.1,19,15.9,18.55,7280,0
2006-05-22,18.25,18.4,17.65,17.95,2000,0
2006-05-23,17.55,18.7,17.55,18.3,2810,0
2006-05-24,18.15,18.4,17.55,17.9,4529,0
2006-05-25,17.65,18.05,17.65,18.05,40,0
2006-05-26,17.95,18.15,17.7,17.8,380,0
2006-05-30,17.5,17.5,17.45,17.45,240,0
2006-05-31,17.25,17.7,17.25,17.35,273,0
2006-06-01,17.5,18.75,17.4,18.6,3427,0
2006-06-02,18.3,18.4,16.85,17.5,4740,0
2006-06-05,17.9,17.9,17.55,17.8,360,0
2006-06-06,17.5,18,17.5,18,80,0
2006-06-07,17.45,18,17,17.8,2314,0
2006-06-08,17.5,17.55,17,17.3,3488,0
2006-06-09,17.25,17.25,16.25,16.25,2260,0
2006-06-12,17.05,17.75,16.25,16.4,7556,0
2006-06-13,16.25,16.55,15.7,16.3,3299,0
2006-06-14,16.3,16.55,16.3,16.45,5970,0
2006-06-15,16.5,16.7,16.5,16.65,1410,0
2006-06-16,16.35,16.9,16.1,16.7,3860,0
2006-06-19,16.6,16.6,16.45,16.45,240,0
2006-06-20,16.3,16.35,16.1,16.15,4300,0
2006-06-21,16.05,16.45,15.1,16,7356,0
2006-06-22,16.3,16.7,16.1,16.7,2060,0
2006-06-23,16.95,17.65,16.5,17.3,1820,0
2006-06-26,16.5,17,16.5,17,1420,0
2006-06-27,17.3,17.3,16.75,16.95,6300,0
2006-06-28,17.15,17.45,16.55,16.75,9092,0
2006-06-29,16.8,17.1,16.6,16.9,9113,0
2006-06-30,16.35,16.9,15.9,16.85,3936,0
2006-07-05,16.7,17.2,16.1,16.65,2720,0
2006-07-06,17.25,17.3,16.8,17.05,1640,0
2006-07-07,16.9,17.1,16.5,16.65,1108,0
2006-07-10,16.2,17.55,16.2,17.1,707,0
2006-07-11,16.8,17.45,16.4,17.45,1365,0
2006-07-12,17.15,17.15,16.6,17,2160,0
2006-07-13,16.45,16.9,16,16,3830,0
2006-07-14,16.1,16.4,15.75,15.75,4890,0
2006-07-17,15.3,16.1,15.3,16.05,740,0
2006-07-18,16.05,16.75,15.85,16.3,1200,0
2006-07-19,16.3,16.5,16.1,16.25,6380,0
2006-07-20,16.45,16.45,16,16.4,1580,0
2006-07-21,16.05,16.3,16,16.3,766,0
2006-07-24,15.75,15.75,14.3,15,16540,0
2006-07-25,15.05,15.05,14.65,14.75,2332,0
2006-07-26,14.7,14.7,14.45,14.5,2250,0
2006-07-27,14.2,14.5,14.2,14.5,2972,0
2006-07-28,14.5,15.6,14.45,14.95,1260,0
2006-07-31,14.9,14.9,13.5,13.9,13350,0
2006-08-01,13.9,13.95,12.9,13.3,20804,0
2006-08-02,13.3,13.7,12.4,13.3,25176,0
2006-08-03,13,14.5,13,14.35,11710,0
2006-08-04,14.65,14.95,13.7,14.75,4940,0
2006-08-07,14.6,14.6,14.35,14.45,1099,0
2006-08-08,14.75,14.75,14.25,14.25,786,0
2006-08-09,14.3,14.3,14.1,14.1,540,0
2006-08-10,14.1,14.45,13.75,14.35,8877,0
2006-08-11,13.55,14.5,13.55,14.25,820,0
2006-08-14,14.25,14.25,13.75,14,2187,0
2006-08-15,13.95,13.95,13.75,13.9,1348,0
2006-08-16,13.85,13.9,13.4,13.6,4631,0
2006-08-17,13.75,14.55,13.75,14.5,3495,0
2006-08-18,14.5,14.65,14.25,14.6,13403,0
2006-08-21,13.55,14.4,13.55,14.35,1448,0
2006-08-22,14.65,14.7,14.4,14.4,400,0
2006-08-23,14.3,14.3,14,14.15,840,0
2006-08-24,13.9,14.45,13.7,13.7,3397,0
2006-08-25,13.8,13.8,13.35,13.35,3600,0
2006-08-28,13.7,14.4,13,13.1,5699,0
2006-08-29,14.1,14.1,13.05,13.5,620,0
2006-08-30,13.5,14.4,13.5,14,3817,0
2006-08-31,14.1,14.1,14,14,2340,0
2006-09-01,14,14,14,14,440,0
2006-09-05,14.25,14.85,14.25,14.55,5562,0
2006-09-06,14.65,14.75,14.65,14.65,3460,0
2006-09-07,14.55,14.85,14.55,14.6,3830,0
2006-09-08,15,15,14.25,14.4,3566,0
2006-09-11,14.65,14.8,14.3,14.3,1265,0
2006-09-12,14.6,14.95,14.35,14.85,1219,0
2006-09-13,15.05,15.35,14.85,15.05,4862,0
2006-09-14,15.5,15.5,14.95,15.1,2095,0
2006-09-15,15.45,15.45,15.05,15.05,1520,0
2006-09-18,15.05,15.2,14.75,15,3164,0
2006-09-19,15,15.75,14.55,15.3,4788,0
2006-09-20,15.25,15.7,15.15,15.15,1060,0
2006-09-21,15.1,15.75,15,15,1602,0
2006-09-22,15.15,15.6,15.15,15.2,80,0
2006-09-25,15.2,15.2,14.6,15.05,1189,0
2006-09-26,14.55,14.95,14.55,14.95,896,0
2006-09-27,14.95,15,14.9,15,1056,0
2006-09-28,15,15,14.65,14.75,977,0
2006-09-29,14.6,14.65,14.45,14.45,2632,0
2006-10-02,14.25,14.9,14.25,14.65,104,0
2006-10-03,14.55,14.6,14,14.2,2552,0
2006-10-04,14.05,14.55,13.95,14.2,7050,0
2006-10-05,14.25,14.4,13.95,14.2,3780,0
2006-10-06,13.95,14.25,13.95,14.15,2730,0
2006-10-09,14.25,15.1,14.25,14.65,3933,0
2006-10-10,14.25,15.2,14.1,14.1,4719,0
2006-10-11,14,14.95,14,14.35,2880,0
2006-10-12,14.4,14.7,14.25,14.35,1190,0
2006-10-13,14.25,14.7,14.25,14.35,2160,0
2006-10-16,14.15,14.5,14.15,14.2,1809,0
2006-10-17,14.25,14.25,13.8,14,6756,0
2006-10-18,14,14.55,13.85,14.2,400,0
2006-10-19,14,14.05,14,14.05,420,0
2006-10-20,13.9,14,13.8,13.9,2240,0
2006-10-23,13.95,13.95,13.6,13.75,4240,0
2006-10-24,13.65,13.7,13.25,13.25,8143,0
2006-10-25,13.5,13.55,13.1,13.35,5343,0
2006-10-26,13.15,13.5,13.15,13.3,3669,0
2006-10-27,13.2,14,13.05,13.5,7544,0
2006-10-30,14.2,14.9,14,14.2,55654,0
2006-10-31,14.3,15.6,14.3,14.75,19477,0
2006-11-01,16.2,16.2,14.9,14.9,6898,0
2006-11-02,15.4,15.9,15.2,15.4,4682,0
2006-11-03,15.25,16.15,15.25,15.5,11537,0
2006-11-06,16.5,16.5,15.9,15.95,2677,0
2006-11-07,15.95,16.15,15.8,15.8,4606,0
2006-11-08,15.8,16.1,15.5,15.6,4000,0
2006-11-09,15.85,16.25,15.75,15.75,820,0
2006-11-10,16.25,16.3,15.85,16.05,2544,0
2006-11-13,16.05,16.05,15.45,15.75,5746,0
2006-11-14,15.85,16,15.6,15.6,1520,0
2006-11-15,15.55,15.6,15,15.3,2466,0
2006-11-16,15.25,15.25,14.5,14.55,3856,0
2006-11-17,14.35,16.5,14.2,15.95,11365,0
2006-11-20,16.6,17,15.85,16.6,11990,0
2006-11-21,16.5,16.95,16.5,16.7,3630,0
2006-11-22,17.25,18.6,16.55,17.65,10067,0
2006-11-24,17.65,17.65,16.85,17.55,982,0
2006-11-27,17.5,18.4,17.1,18.05,6793,0
2006-11-28,17.75,18.75,17.75,18.5,6632,0
2006-11-29,18.3,18.75,18.05,18.7,7373,0
2006-11-30,18.7,18.7,18.1,18.4,1507,0
2006-12-01,18.1,18.5,17.75,18.25,1986,0
2006-12-04,18.25,18.4,17.8,18.4,1568,0
2006-12-05,18.85,19.5,18.45,19.1,4460,0
2006-12-06,20,20.35,19.2,19.7,9278,0
2006-12-07,20.2,20.85,20,20.05,6825,0
2006-12-08,19.85,20.4,19,19.55,4437,0
2006-12-11,19.65,20,19.55,19.65,8176,0
2006-12-12,19.05,19.75,18.95,19.55,5271,0
2006-12-13,19.55,19.7,19.1,19.1,12279,0
2006-12-14,19.25,19.65,19.15,19.3,14986,0
2006-12-15,19.5,20.4,19.3,20,4000,0
2006-12-18,20,21,20,20.2,8160,0
2006-12-19,19.9,20.4,19.2,19.8,7059,0
2006-12-20,19.6,20.15,19.6,19.85,1900,0
2006-12-21,19.9,23.35,19.7,20.5,45892,0
2006-12-22,20.55,21.25,19.75,20,5751,0
2006-12-26,20,20.55,18.95,19.8,5605,0
2006-12-27,19.45,19.75,19.1,19.55,3398,0
2006-12-28,19.35,20.7,19.05,19.4,12708,0
2006-12-29,19.35,19.95,18.75,19,12578,0
2007-01-03,18.75,19.25,18.65,18.85,6793,0
2007-01-04,18.65,18.85,18.25,18.75,2633,0
2007-01-05,18.5,19.05,18.5,18.9,620,0
2007-01-08,19.05,19.5,19.05,19.4,670,0
2007-01-09,19.4,19.5,18.9,19.2,3885,0
2007-01-10,19,19,18.6,18.85,3445,0
2007-01-11,19.1,19.1,17.75,18.5,7386,0
2007-01-12,18.6,19,18.6,18.85,4648,0
2007-01-16,18.8,19.25,18.75,18.8,1718,0
2007-01-17,18.6,19,18.25,18.25,1920,0
2007-01-18,18.25,18.65,17.75,18,9098,0
2007-01-19,18.05,18.1,17.6,17.7,9900,0
2007-01-22,16.95,17.5,16.75,17.2,16577,0
2007-01-23,17,18.7,17,18.5,6001,0
2007-01-24,18.55,19.5,18.55,18.8,20226,0
2007-01-25,18.95,19.9,18.3,18.7,26497,0
2007-01-26,19,19.95,19,19.65,12278,0
2007-01-29,19,19.85,19,19.85,19547,0
2007-01-30,20.1,21.25,19.1,19.65,28913,0
2007-01-31,19.5,19.6,19,19,7560,0
2007-02-01,19.4,19.4,18.8,18.95,1231,0
2007-02-02,18.95,19.75,18.95,19.5,2020,0
2007-02-05,19.2,19.35,18.8,19.1,8658,0
2007-02-06,19.05,19.6,19,19.25,3385,0
2007-02-07,20.4,20.4,19.05,19.4,17308,0
2007-02-08,19.25,19.6,18.95,19.4,8109,0
2007-02-09,19.25,19.6,18.95,19.35,12225,0
2007-02-12,19.2,19.35,18.95,19.1,1549,0
2007-02-13,19,19.35,19,19,1022,0
2007-02-14,19.2,19.35,18.9,19.1,3334,0
2007-02-15,19.2,19.5,19.15,19.25,1580,0
2007-02-16,19.1,19.4,19.1,19.25,2460,0
2007-02-20,19.1,19.35,18.65,19.35,3864,0
2007-02-21,19.15,19.75,19.15,19.6,4071,0
2007-02-22,19.45,19.65,19.35,19.6,1091,0
2007-02-23,19.6,20.15,19.35,19.9,20117,0
2007-02-26,20,20.85,19.8,20.7,22417,0
2007-02-27,20.1,20.65,19.6,20,5110,0
2007-02-28,19.45,19.85,19.3,19.65,8370,0
2007-03-01,19.3,19.75,19.25,19.6,3958,0
2007-03-02,19.65,19.95,19.65,19.9,2783,0
2007-03-05,19.25,19.7,18.75,19.2,10955,0
2007-03-06,18.8,19.2,18.8,19.1,7544,0
2007-03-07,19.15,19.65,19,19.45,1380,0
2007-03-08,19.45,19.7,19,19.45,1508,0
2007-03-09,19.3,19.65,19.3,19.65,520,0
2007-03-12,19.8,20.5,19.8,20.5,10445,0
2007-03-13,20.5,20.5,19.7,20,5537,0
2007-03-14,19.75,20.2,19.75,20.2,620,0
2007-03-15,20.2,20.25,20.1,20.1,3077,0
2007-03-16,20.05,20.5,20.05,20.45,2450,0
2007-03-19,20.5,20.5,20.2,20.25,3679,0
2007-03-20,20.2,21.8,20.2,21.6,13890,0
2007-03-21,21.6,21.6,21.05,21.3,3106,0
2007-03-22,21.25,21.25,20.85,21,4268,0
2007-03-23,21.05,21.35,20.9,21.1,592,0
2007-03-26,20.95,21.5,20.4,20.55,3820,0
2007-03-27,20.4,20.45,20.3,20.35,2013,0
2007-03-28,20.45,21.05,20.25,21.05,943,0
2007-03-29,21.2,21.3,20.55,21,827,0
2007-03-30,21.25,21.25,19.9,20.15,7638,0
2007-04-02,20.25,20.85,19.95,19.95,1805,0
2007-04-03,20.35,20.35,20.15,20.15,2386,0
2007-04-04,20.15,20.85,19.95,19.95,572,0
2007-04-05,20,20.6,20,20.05,452,0
2007-04-09,20,20.25,20,20,1766,0
2007-04-10,19.95,20.25,19.95,19.95,800,0
2007-04-11,19.9,20,19.65,19.65,24113,0
2007-04-12,19.6,19.85,19.6,19.7,992,0
2007-04-13,19.65,19.75,19.55,19.7,984,0
2007-04-16,19.55,20.9,19.55,20.5,4325,0
2007-04-17,21,21,20.15,20.15,920,0
2007-04-18,20.1,20.35,20.05,20.15,380,0
2007-04-19,20.3,20.55,20.05,20.05,808,0
2007-04-20,20.2,20.5,20.15,20.35,3260,0
2007-04-23,20.3,20.6,20.3,20.45,780,0
2007-04-24,20.3,20.45,20.3,20.3,670,0
2007-04-25,20.35,20.45,20.35,20.35,140,0
2007-04-26,20.3,20.4,20.3,20.4,100,0
2007-04-27,20.4,20.4,20.35,20.35,3274,0
2007-04-30,20.35,20.45,20.15,20.2,7364,0
2007-05-01,20.15,20.4,19.9,19.9,1599,0
2007-05-02,19.9,20.25,19.7,20.25,1082,0
2007-05-03,20.05,20.25,20,20.1,1360,0
2007-05-04,20,20.2,19.9,19.9,498,0
2007-05-07,20.2,20.2,19.8,20,675,0
2007-05-08,19.9,20.3,19.9,20.3,1760,0
2007-05-09,19.75,20.25,19.75,20.15,1301,0
2007-05-10,19.95,19.95,19.55,19.9,870,0
2007-05-11,19.6,19.85,17.25,19.85,360,0
2007-05-14,19.7,19.95,19.3,19.95,2606,0
2007-05-15,19.65,19.75,18.2,18.2,2400,0
2007-05-16,18.55,18.7,17.95,18.6,6398,0
2007-05-17,18.6,18.85,18.6,18.85,340,0
2007-05-18,19,20.25,18.9,19.7,36277,0
2007-05-21,19.75,20.35,19.75,20,6934,0
2007-05-22,20,20.15,19.5,19.75,899,0
2007-05-23,19.7,20.35,19.7,20,82080,0
2007-05-24,20,20.5,19.7,20.25,52400,0
2007-05-25,20.25,20.25,19.65,20.25,4680,0
2007-05-29,20.25,21.2,20.1,21.05,23723,0
2007-05-30,21.05,22.35,21.05,21.9,13357,0
2007-05-31,21.55,22.35,21.55,22,10764,0
2007-06-01,21.6,22.35,21.3,21.95,8440,0
2007-06-04,22.45,23.5,22.1,22.45,5086,0
2007-06-05,22.25,22.5,21.15,21.75,7377,0
2007-06-06,21.5,21.95,21,21.5,28456,0
2007-06-07,21.8,21.9,21.15,21.15,19460,0
2007-06-08,21,21.9,20.8,21.8,15752,0
2007-06-11,22.1,22.2,21.4,21.65,2200,0
2007-06-12,21.9,21.9,21.5,21.85,2320,0
2007-06-13,22.35,22.5,22.05,22.2,2654,0
2007-06-14,22.2,22.4,22.2,22.4,1099,0
2007-06-15,22.4,22.4,21.2,21.2,4450,0
2007-06-18,22.6,23,22.3,22.4,23123,0
2007-06-19,22.5,23,22.4,22.5,20129,0
2007-06-20,22.95,23.1,22.4,22.4,5690,0
2007-06-21,22.5,22.5,22.15,22.4,2834,0
2007-06-22,22.4,22.9,22.4,22.6,2251,0
2007-06-25,22.9,22.9,21.4,21.65,6789,0
2007-06-26,21.6,22.5,21.6,21.85,4268,0
2007-06-27,21.85,22.15,21.55,21.85,907,0
2007-06-28,21.9,22.5,21.6,21.6,5426,0
2007-06-29,22.2,22.5,21.45,22.05,7658,0
2007-07-02,22.1,22.85,22.1,22.2,8921,0
2007-07-03,22.1,22.95,21.85,21.85,3020,0
2007-07-05,22.3,22.5,21.55,21.95,2164,0
2007-07-06,22,22.05,21.8,22.05,640,0
2007-07-09,21.95,22.2,21.65,21.65,1729,0
2007-07-10,21.6,21.85,21.1,21.6,3138,0
2007-07-11,21.15,22.1,20.95,21.9,3560,0
2007-07-12,22,22.3,21.6,21.75,3624,0
2007-07-13,21.75,21.9,21.5,21.5,2060,0
2007-07-16,21.45,21.5,21.1,21.25,59490,0
2007-07-17,21.25,21.5,21.25,21.3,22170,0
2007-07-18,21.35,21.5,21,21.3,31160,0
2007-07-19,21.15,21.95,21.15,21.95,1700,0
2007-07-20,21.45,21.85,21.45,21.8,700,0
2007-07-23,21.75,21.8,21.05,21.1,29729,0
2007-07-24,21,21.3,20.85,21,25947,0
2007-07-25,20.85,21.2,20.85,20.95,16842,0
2007-07-26,20.9,22.9,20.3,20.8,31946,0
2007-07-27,20.3,20.7,20.1,20.65,1512,0
2007-07-30,20.5,20.5,20,20.15,2582,0
2007-07-31,20.25,20.65,20,20.5,1349,0
2007-08-01,20.35,20.4,20.1,20.15,35453,0
2007-08-02,20.2,20.6,20.15,20.45,1816,0
2007-08-03,20.45,20.55,20.2,20.2,5500,0
2007-08-06,19.6,19.6,18.3,19.5,7267,0
2007-08-07,19,19.25,17.75,18.6,5078,0
2007-08-08,18,19.25,17.55,19.25,1810,0
2007-08-09,18.3,19.25,18.3,19.2,752,0
2007-08-10,17.6,18.6,17.6,18.6,1828,0
2007-08-13,18.55,19.4,18.55,19.35,6272,0
2007-08-14,18.7,19.1,17.85,19,2857,0
2007-08-15,18.8,19.1,17.55,17.55,1320,0
2007-08-16,17.75,17.75,16.15,17.5,10583,0
2007-08-17,17.7,18,16.3,17.05,1090,0
2007-08-20,16.95,17.75,16.95,17.4,269,0
2007-08-21,17.4,18.15,16.75,18.15,207,0
2007-08-22,18.2,18.4,16.65,18.05,808,0
2007-08-23,17.55,18.4,17.1,18.35,2907,0
2007-08-24,18.35,18.5,18.35,18.35,308,0
2007-08-27,18.85,18.95,18.75,18.95,540,0
2007-08-28,18.45,18.45,18.3,18.3,220,0
2007-08-29,18.25,18.7,18,18.55,206,0
2007-08-31,18,18.2,17.6,18,560,0
2007-09-04,18.1,18.45,17.55,18,2984,0
2007-09-05,18.7,19,18.25,18.25,2792,0
2007-09-06,18.5,18.85,17.5,18.7,2119,0
2007-09-07,18.3,19.2,17.75,18.3,6760,0
2007-09-10,18.9,18.9,18.05,18.55,480,0
2007-09-11,18.65,19.15,16.65,17.2,106673,0
2007-09-12,17,18.45,17,18.45,720,0
2007-09-13,18.45,18.45,17.2,17.3,2400,0
2007-09-14,16.75,18,16.7,17.55,3247,0
2007-09-17,17.5,17.85,17.5,17.85,180,0
2007-09-18,17.8,17.8,17.05,17.3,1090,0
2007-09-19,17.3,17.9,17.2,17.25,700,0
2007-09-20,17.35,17.7,17.35,17.35,444,0
2007-09-21,17.3,17.3,17.1,17.3,1240,0
2007-09-24,17.25,17.65,17.25,17.65,600,0
2007-09-25,17.5,17.75,17,17.75,1496,0
2007-09-26,17.9,17.9,17.85,17.85,80,0
2007-09-27,17.05,17.75,17.05,17.55,23819,0
2007-09-28,17.7,17.75,17.5,17.7,760,0
2007-10-01,17.1,17.35,16.65,17.15,6420,0
2007-10-02,17.1,17.5,16.95,17.5,2332,0
2007-10-03,17.4,17.45,17.25,17.35,956,0
2007-10-04,17.05,17.25,17.05,17.1,900,0
2007-10-05,17.2,22,17.2,18.95,32770,0
2007-10-08,18.25,20.5,18.25,19.5,6946,0
2007-10-09,20.25,21.4,17.9,18,25662,0
2007-10-10,18.55,18.65,17.5,17.7,7923,0
2007-10-11,18.35,18.55,17.4,18.25,4484,0
2007-10-12,18.1,18.35,17.55,17.7,3327,0
2007-10-15,17.75,18.3,17.65,18,1820,0
2007-10-16,17.1,18.75,17.05,18.7,10167,0
2007-10-17,18.6,18.9,18.05,18.5,2857,0
2007-10-18,19,19,17.5,17.65,40897,0
2007-10-19,17.7,18.95,17.7,18.95,4458,0
2007-10-22,18.8,18.8,17.5,18.3,4884,0
2007-10-23,17.25,18.35,17.25,18.25,2580,0
2007-10-24,18.2,18.25,17.25,17.25,1720,0
2007-10-25,17.25,17.95,17.2,17.45,881,0
2007-10-26,17.55,18.15,17.5,18.15,2700,0
2007-10-29,18.2,18.2,17.25,17.95,2269,0
2007-10-30,17.7,17.95,17.05,17.75,1361,0
2007-10-31,17.55,17.95,16.85,17.85,2309,0
2007-11-01,17.55,17.55,16.85,17.5,1720,0
2007-11-02,17.05,17.85,16.6,17.05,3450,0
2007-11-05,16.95,18.15,16.65,18,5703,0
2007-11-06,17,17.9,17,17.9,736,0
2007-11-07,17,17,15.4,17,4120,0
2007-11-08,16.85,16.85,16.4,16.5,723,0
2007-11-09,15.95,16.75,15.95,16.75,808,0
2007-11-12,16.5,16.65,16.25,16.25,1706,0
2007-11-13,16.05,16.65,15.65,16.25,500,0
2007-11-14,16.05,16.55,15.65,15.85,3089,0
2007-11-15,15.7,15.75,15.6,15.75,851,0
2007-11-16,15.8,16.15,15.6,15.75,420,0
2007-11-19,15.55,15.9,15.55,15.8,580,0
2007-11-20,15.55,15.75,15.55,15.75,2770,0
2007-11-21,15.55,15.7,15.55,15.55,1890,0
2007-11-23,15.7,15.75,15.65,15.75,640,0
2007-11-26,15.6,15.75,15.6,15.65,300,0
2007-11-27,15.55,15.65,15.55,15.55,2840,0
2007-11-28,15.55,15.65,15.55,15.55,1192,0
2007-11-29,15.55,15.65,14.65,14.9,5901,0
2007-11-30,14.55,14.95,14.25,14.85,756,0
2007-12-03,14.85,14.85,14.25,14.75,2655,0
2007-12-04,14.25,15,14.25,14.55,1020,0
2007-12-05,14.6,14.9,14.55,14.75,3144,0
2007-12-06,14.6,15,14.6,14.9,2030,0
2007-12-07,14.1,15.7,14.1,15.65,2598,0
2007-12-10,14.75,15.65,14.55,15.6,560,0
2007-12-12,14.95,15.65,14.95,15.35,260,0
2007-12-13,15.25,15.6,14.75,15.05,1113,0
2007-12-14,15.65,15.65,14.85,14.95,3540,0
2007-12-17,15,15,14.65,14.85,2141,0
2007-12-18,14.65,14.8,14.65,14.65,1240,0
2007-12-19,14.65,14.75,14.6,14.6,810,0
2007-12-20,14.6,14.6,14.5,14.5,1720,0
2007-12-21,14.5,14.85,14.15,14.5,3040,0
2007-12-24,14.5,14.85,14.5,14.5,4596,0
2007-12-26,14.5,14.85,14.5,14.55,1930,0
2007-12-27,14.55,14.6,13.8,14,13685,0
2007-12-28,13.7,13.95,13.45,13.7,2577,0
2007-12-31,13.4,14.25,12.6,12.6,5992,0
2008-01-02,12.25,13.7,12.25,12.95,8110,0
2008-01-03,13,13.8,12.95,13.65,2302,0
2008-01-04,13.75,13.75,12.05,12.3,2810,0
2008-01-07,13.2,13.2,11.8,11.95,3782,0
2008-01-08,12.25,12.45,11.55,11.75,2921,0
2008-01-09,11.7,11.75,11.45,11.45,9580,0
2008-01-10,11.45,11.45,10.75,10.95,2150,0
2008-01-11,10.75,11.25,10.4,10.5,5554,0
2008-01-14,10.25,10.95,9.7,10.95,38842,0
2008-01-15,10.9,11.75,10.8,11.75,5033,0
2008-01-16,11.6,11.75,11.55,11.75,2680,0
2008-01-17,11.55,11.55,11.1,11.15,2637,0
2008-01-18,11.15,11.75,10.85,11.15,6594,0
2008-01-22,10.35,11.15,10.25,10.25,5395,0
2008-01-23,10.25,11.7,10.25,10.55,19460,0
2008-01-24,11,11.3,10.35,10.35,2955,0
2008-01-25,10.7,11.2,10.35,11.05,11626,0
2008-01-28,10.65,11.2,9.85,10.15,13578,0
2008-01-29,10.25,11.1,10.1,10.35,1440,0
2008-01-30,10.3,10.5,9.9,9.95,22500,0
2008-01-31,10.05,10.5,9.9,10.05,8073,0
2008-02-01,10.1,10.5,10.05,10.35,1130,0
2008-02-04,10.2,10.45,10.15,10.2,780,0
2008-02-05,10.1,10.45,10.05,10.05,1170,0
2008-02-06,10.2,10.45,9.85,9.85,2760,0
2008-02-07,9.95,10.45,9.95,10.15,5250,0
2008-02-08,10.35,10.4,10.05,10.2,825,0
2008-02-11,10.2,10.4,10.1,10.4,1060,0
2008-02-12,10.1,10.4,9.95,10.35,2300,0
2008-02-13,9.9,10.4,9.9,10.25,760,0
2008-02-14,10.15,10.25,9.95,10.2,831,0
2008-02-15,9.9,10.25,9.9,10.2,1550,0
2008-02-19,10.1,10.25,9.8,9.85,2410,0
2008-02-20,10.05,10.2,9.9,10,760,0
2008-02-21,10.1,10.35,10,10,920,0
2008-02-22,10.05,10.3,9.9,9.95,2180,0
2008-02-25,10.05,10.1,9.85,10.1,2080,0
2008-02-26,10.1,10.3,9.95,10.1,780,0
2008-02-27,10,10.3,9.95,10.1,927,0
2008-02-28,9.95,10.25,9.95,10.05,1202,0
2008-02-29,9.95,10.3,9.95,9.95,2108,0
2008-03-03,9.95,10.35,9.95,10.35,4917,0
2008-03-05,10,10.4,9.85,10.25,1691,0
2008-03-06,10,10.45,10,10,1020,0
2008-03-07,10,10.35,9.9,9.9,120,0
2008-03-10,9.9,9.95,9,9.75,3083,0
2008-03-11,9.65,9.65,9.65,9.65,252,0
2008-03-12,9.65,10.2,9.5,9.65,1530,0
2008-03-13,9.5,9.5,8.85,9,10020,0
2008-03-14,9,9,8.85,8.9,760,0
2008-03-17,8.6,8.85,8.3,8.65,5862,0
2008-03-18,9.15,9.15,8.4,8.5,4210,0
2008-03-19,8.5,9.1,8,8.05,5657,0
2008-03-20,8.25,9.35,8.25,8.6,4799,0
2008-03-24,8.5,8.9,8.5,8.65,300,0
2008-03-25,8.85,9.3,8.85,8.95,207,0
2008-03-26,9.1,9.3,8.95,8.95,80,0
2008-03-27,8.8,9.5,8.8,9.5,40,0
2008-03-28,9.5,9.6,9.1,9.35,1560,0
2008-04-02,9.5,9.65,9.25,9.4,1590,0
2008-04-03,9.55,9.9,9.55,9.9,485,0
2008-04-04,10,10.35,9.4,9.4,295,0
2008-04-07,9.4,10.2,9.4,9.5,680,0
2008-04-09,9.45,10.1,9.25,9.95,426,0
2008-04-10,9.3,10.05,9.3,10.05,60,0
2008-04-11,9.3,10.1,9.25,9.55,1849,0
2008-04-14,9.25,9.95,9.25,9.95,1840,0
2008-04-15,9.95,9.95,9.3,9.3,180,0
2008-04-17,9.4,9.9,9.3,9.35,408,0
2008-04-18,10.35,10.35,10.25,10.25,40,0
2008-04-21,9.35,10.3,9.35,9.5,360,0
2008-04-23,9.5,9.5,9.5,9.5,1223,0
2008-04-24,9.4,10.1,9.3,10.1,460,0
2008-04-28,9.4,10,9.4,9.95,264,0
2008-04-29,9.55,9.55,9.5,9.5,1030,0
2008-04-30,9.55,9.6,9.55,9.55,560,0
2008-05-01,9.45,9.6,9.3,9.6,470,0
2008-05-02,9.5,9.5,9.3,9.5,540,0
2008-05-05,9.55,10.2,9.55,10.2,1516,0
2008-05-06,9.8,10.35,9.8,10,500,0
2008-05-07,10.1,10.1,9.85,9.85,600,0
2008-05-08,10,10,9.75,9.9,1780,0
2008-05-09,9.7,9.95,9.7,9.95,220,0
2008-05-12,9.4,9.85,9.4,9.8,80,0
2008-05-13,9.35,9.95,9.3,9.9,1080,0
2008-05-14,9.7,10.75,9.5,10.75,8675,0
2008-05-15,10.5,10.9,10.5,10.75,3957,0
2008-05-16,10.65,11,10.65,11,3093,0
2008-05-19,10,10,8.8,9.2,12529,0
2008-05-20,9.25,9.25,8.75,9.2,5993,0
2008-05-21,9.05,9.4,9,9.4,1667,0
2008-05-22,9.6,9.6,8.95,9.35,1120,0
2008-05-23,8.8,9.35,8.75,9.35,4885,0
2008-05-27,9.2,10,8.8,9.45,1400,0
2008-05-28,9.3,9.3,8.85,8.85,850,0
2008-05-29,9.3,9.3,8.7,8.8,1859,0
2008-06-02,8.55,9.25,8.5,8.6,510,0
2008-06-03,9.25,9.25,8.5,9,804,0
2008-06-04,8.5,9.3,8.5,8.7,1063,0
2008-06-05,8.85,9.1,8.6,9.1,472,0
2008-06-06,8.5,8.7,8.5,8.65,2105,0
2008-06-09,8.5,8.8,8.5,8.7,353,0
2008-06-11,8.5,8.5,8.5,8.5,835,0
2008-06-12,8.55,8.55,8.5,8.5,1820,0
2008-06-13,8.55,8.7,8.5,8.7,1040,0
2008-06-16,8.5,8.5,7.85,8.45,1180,0
2008-06-17,8.15,8.8,8.05,8.35,506,0
2008-06-18,8.05,8.35,8.05,8.35,1320,0
2008-06-19,8.15,8.5,8.05,8.1,980,0
2008-06-20,8.75,8.75,8.05,8.4,260,0
2008-06-23,8.05,8.2,8.05,8.05,340,0
2008-06-24,8,8.2,7.85,7.95,3167,0
2008-06-25,7.95,8.25,7.9,8.15,2890,0
2008-06-26,8.25,8.25,7.9,8.15,454,0
2008-06-27,7.95,8.2,7.85,8.2,1577,0
2008-06-30,8.05,8.2,8,8.15,1280,0
2008-07-01,8,8.15,8,8,7200,0
2008-07-02,7.8,8.1,7.6,8.1,1037,0
2008-07-03,7.75,8.05,7.75,8.05,620,0
2008-07-08,8,8.15,8,8.15,420,0
2008-07-09,8.15,8.25,7.75,7.75,1715,0
2008-07-10,7.75,8.2,7.75,8.2,13379,0
2008-07-11,8,8.15,7.85,8.15,1300,0
2008-07-14,8.15,8.25,8.15,8.15,640,0
2008-07-16,7.8,8.5,7.8,8.5,580,0
2008-07-17,8,8,7.85,8,21060,0
2008-07-18,7.8,8.35,7.75,8,1700,0
2008-07-21,7.6,8,7.55,8,580,0
2008-07-22,7.6,8,7.55,8,100,0
2008-07-23,7.65,8,7.55,8,540,0
2008-07-24,7.95,8.15,7.95,8.15,900,0
2008-07-28,8.2,8.5,7.6,8.25,640,0
2008-07-29,8.3,8.35,7.75,8.35,140,0
2008-07-31,7.55,8.45,7.55,8.45,1247,0
2008-08-01,7.6,8.65,7.6,8.6,134,0
2008-08-04,9.1,9.25,7.1,7.9,19050,0
2008-08-05,7.75,8,7.15,7.95,8800,0
2008-08-06,7.75,7.95,7.25,7.7,2960,0
2008-08-07,7.15,7.7,6.8,7.7,12325,0
2008-08-08,7.55,7.75,7.5,7.75,3260,0
2008-08-11,8,8.45,8,8.2,1532,0
2008-08-12,7.75,8.1,7.7,8.1,1380,0
2008-08-13,7.8,8.25,7.5,8.2,1540,0
2008-08-14,7.85,8.2,7.85,8.2,483,0
2008-08-15,7.7,8.2,7.7,8.2,560,0
2008-08-18,7.75,8.25,7.75,8.2,321,0
2008-08-19,8.2,8.5,8.2,8.3,1275,0
2008-08-20,8,9.2,8,8.85,1900,0
2008-08-21,9.2,9.25,8.2,9.15,260,0
2008-08-22,8.5,8.5,7.55,8.2,10551,0
2008-08-25,8.75,8.75,8.75,8.75,40,0
2008-08-27,8.25,8.45,8.15,8.25,13920,0
2008-08-28,8,8.25,8,8.25,320,0
2008-09-02,8.2,8.2,8.15,8.15,868,0
2008-09-03,8,8.25,8,8.2,2020,0
2008-09-04,7.75,8.15,7.7,8.15,540,0
2008-09-05,7.8,8.15,7.8,8.1,991,0
2008-09-08,7.15,8.15,7.15,8.15,440,0
2008-09-09,7.75,7.8,7.5,7.55,1029,0
2008-09-10,7.65,7.65,7.15,7.15,420,0
2008-09-11,7.5,7.5,7.45,7.5,80,0
2008-09-12,7.25,7.5,7.05,7.5,3606,0
2008-09-16,6.65,7.45,6.65,7.45,599,0
2008-09-17,7.45,7.45,5.2,6.95,5076,0
2008-09-18,6.45,6.95,6.15,6.95,2396,0
2008-09-19,7.45,7.45,6.15,7.25,1710,0
2008-09-23,6.8,7.25,6.5,7.25,2220,0
2008-09-24,6.5,6.75,6.45,6.75,3698,0
2008-09-25,6.95,6.95,6.25,6.9,400,0
2008-09-26,6.25,6.7,5.65,5.7,5220,0
2008-09-29,6.8,6.8,6,6.15,718,0
2008-09-30,6.05,6.95,6.05,6.7,184,0
2008-10-01,6.5,6.75,6.5,6.7,440,0
2008-10-02,6.4,6.75,5.7,6.65,550,0
2008-10-03,6.75,6.75,6.5,6.7,140,0
2008-10-06,5.5,6.2,5,6.2,8124,0
2008-10-07,7.15,7.15,5,5.2,2290,0
2008-10-08,5.15,6.05,4.5,6.05,4034,0
2008-10-09,4.55,5.55,4.5,5.4,1500,0
2008-10-10,5,5.05,4.1,4.3,4134,0
2008-10-13,5,5.35,4.5,5.25,5211,0
2008-10-14,4.65,5.15,4.65,5.15,40,0
2008-10-15,5,5,4.55,4.9,640,0
2008-10-16,4.6,4.6,4.25,4.6,2800,0
2008-10-17,5.25,5.35,4.3,5.2,960,0
2008-10-20,5.25,5.25,4.35,5.25,9106,0
2008-10-21,5.25,5.25,4.75,4.9,57635,0
2008-10-22,4.9,4.9,4.35,4.7,3089,0
2008-10-23,4.4,5,4,4.7,3696,0
2008-10-24,4.3,4.75,4.1,4.75,600,0
2008-10-27,4.25,4.7,4.25,4.7,167,0
2008-10-29,4.5,4.5,4.5,4.5,260,0
2008-10-30,4.55,5,4.55,4.95,1270,0
2008-10-31,5,5.25,5,5.25,780,0
2008-11-03,5.9,5.9,5.85,5.85,60,0
2008-11-05,5.3,6,5.3,6,200,0
2008-11-06,4.85,5.8,4.3,4.75,3630,0
2008-11-07,5.65,5.65,5.65,5.65,20,0
2008-11-10,5.5,5.55,5.4,5.4,5641,0
2008-11-11,4.45,5,4.45,5,609,0
2008-11-12,5.4,5.4,4,4.1,710,0
2008-11-13,4.5,5.15,3.5,4.95,3080,0
2008-11-17,4.15,5,4.15,5,480,0
2008-11-20,3.7,4.9,3.7,4.75,280,0
2008-11-21,4.1,4.65,2.8,4.65,220,0
2008-11-25,3.7,4.4,3.7,4.4,220,0
2008-11-28,4.25,4.25,4.05,4.25,260,0
2008-12-01,3.4,4,3.35,4,120,0
2008-12-02,3.75,4,3.75,3.95,2400,0
2008-12-03,3.95,4,3.5,3.95,173,0
2008-12-04,2.8,4,2.8,3.9,4129,0
2008-12-05,3.4,3.95,3.3,3.95,360,0
2008-12-08,3.35,4.4,3.35,4,760,0
2008-12-10,3.75,3.75,3.55,3.7,4020,0
2008-12-11,3.55,3.95,3.5,3.75,7329,0
2008-12-12,3.5,3.95,3.5,3.95,11199,0
2008-12-15,3.65,3.95,3.65,3.95,600,0
2008-12-16,3.55,3.9,3.55,3.9,220,0
2008-12-17,3.55,3.9,3.55,3.9,288,0
2008-12-18,3.5,3.9,3.5,3.85,1380,0
2008-12-19,3.55,3.85,3.55,3.8,460,0
2008-12-22,3.5,3.8,3.5,3.75,2567,0
2008-12-23,5.8,6.35,5.4,5.4,37477,0
2008-12-24,5.05,6.45,4.8,5.95,7021,0
2008-12-26,5.75,7.1,5.75,5.75,1958,0
2008-12-29,5.75,6.45,4.6,5.5,30739,0
2008-12-30,5.05,5.95,5,5.5,1717,0
2008-12-31,5.25,6.3,5.25,6.1,36804,0
2009-01-02,6.55,6.8,6.15,6.2,9880,0
2009-01-05,6.25,6.95,6.25,6.25,498,0
2009-01-06,6.25,6.65,6.25,6.25,2202,0
2009-01-07,5.9,5.95,5.9,5.95,3610,0
2009-01-08,5.1,5.8,5.1,5.8,80,0
2009-01-09,5.35,5.75,5.35,5.75,40,0
2009-01-13,5,5.85,5,5.85,80,0
2009-01-15,5.1,5.4,5.1,5.4,160,0
2009-01-16,5,5.35,5,5.35,536,0
2009-01-21,5.2,5.2,5.2,5.2,620,0
2009-01-22,5,5.1,4.15,4.9,500,0
2009-01-23,3.55,4.8,3.55,4.8,6610,0
2009-01-26,4.5,5.1,4.5,5.1,2019,0
2009-01-27,5.5,5.5,5.25,5.45,620,0
2009-01-28,5.05,5.45,4.6,5,380,0
2009-01-29,5.1,5.4,5.05,5.1,424,0
2009-01-30,5.1,5.25,4.5,5.25,540,0
2009-02-02,4.6,5.1,4.55,5.1,820,0
2009-02-03,5,5,5,5,220,0
2009-02-04,4.55,5,4.55,5,160,0
2009-02-05,4.95,5,4.95,5,120,0
2009-02-06,5,5,5,5,200,0
2009-02-09,4.5,5,4.5,5,1712,0
2009-02-10,4.5,5,4.5,4.95,537,0
2009-02-11,5,5.95,4.85,5.95,860,0
2009-02-12,5.1,5.2,4.9,5.05,883,0
2009-02-17,4.9,5,4.6,5,2357,0
2009-02-18,4.6,4.95,4.6,4.65,3388,0
2009-02-19,4.8,4.8,4.8,4.8,220,0
2009-02-20,4.25,4.85,4.25,4.8,900,0
2009-02-23,4.5,4.8,4.05,4.65,3575,0
2009-02-24,4.65,4.65,4.2,4.65,382,0
2009-02-25,4.75,4.75,4.1,4.7,962,0
2009-02-26,4.75,5.05,4.75,5,10954,0
2009-02-27,4.9,4.95,4.9,4.9,1138,0
2009-03-02,4.75,5,4.75,4.75,7220,0
2009-03-03,5,5,4.4,4.9,10619,0
2009-03-04,5,5.05,5,5,5166,0
2009-03-05,4.6,5.05,4.6,5.05,1475,0
2009-03-06,5,5,4.65,4.95,420,0
2009-03-09,4.85,5,4.7,4.7,5540,0
2009-03-10,5,5,4.6,5,240,0
2009-03-11,4.75,4.8,4.75,4.8,140,0
2009-03-12,5,5.05,4.7,5,1690,0
2009-03-13,5.05,5.05,5,5.05,240,0
2009-03-16,4.95,5.45,4.95,5.4,200,0
2009-03-17,5.5,6.5,5.05,5.85,1426,0
2009-03-18,5.45,6.45,5.05,6.45,1860,0
2009-03-19,6.45,6.45,5.1,6.35,180,0
2009-03-20,5.7,6.1,5.25,6.1,2020,0
2009-03-23,5.4,6.15,5.05,5.95,504,0
2009-03-24,5.4,5.7,4.95,5.5,3430,0
2009-03-25,5.5,6.1,5.2,5.2,2119,0
2009-03-26,5,6.5,5,5.9,1088,0
2009-03-27,6.45,6.45,5.3,5.8,420,0
2009-03-30,6.05,6.05,5.35,6,260,0
2009-03-31,5.6,6,5.25,6,400,0
2009-04-01,5.4,5.75,5.3,5.75,740,0
2009-04-02,5.95,6,5.1,5.45,1120,0
2009-04-03,5.15,5.45,5.1,5.1,167,0
2009-04-06,5.75,5.75,5.05,5.7,260,0
2009-04-07,5.1,5.7,5.1,5.7,1860,0
2009-04-08,5.4,5.4,5.2,5.4,600,0
2009-04-09,5.5,5.7,5.3,5.65,200,0
2009-04-13,5.1,5.65,5.1,5.65,500,0
2009-04-14,5,6,5,5.75,240,0
2009-04-15,5.25,5.85,5.15,5.85,400,0
2009-04-16,5.5,5.95,5.5,5.95,5867,0
2009-04-17,5.4,5.9,5.4,5.9,1957,0
2009-04-20,5.7,6.4,5.65,6.4,100,0
2009-04-21,5.5,6.35,5.5,6.15,2340,0
2009-04-22,6.35,6.5,6.35,6.35,4565,0
2009-04-23,5.6,6.85,5.6,5.8,1769,0
2009-04-24,6.45,6.5,5.9,6.5,2100,0
2009-04-27,6.15,7.1,6.15,6.55,3713,0
2009-04-28,7.1,7.45,6.95,7,2480,0
2009-04-29,7.75,7.75,7.1,7.5,260,0
2009-04-30,8,8,7.05,7.5,2581,0
2009-05-01,7.5,7.5,6.8,7.25,2244,0
2009-05-04,6.95,7.25,6.65,7.25,1334,0
2009-05-05,6.8,6.8,6.5,6.5,2680,0
2009-05-06,7.2,7.2,7.2,7.2,20,0
2009-05-07,6.6,6.9,6.6,6.9,3180,0
2009-05-08,7,7,6.65,7,2580,0
2009-05-12,7.05,7.1,5.75,6.45,3533,0
2009-05-13,6.25,6.9,6.25,6.8,535,0
2009-05-14,6.3,6.3,6.3,6.3,1020,0
2009-05-15,6.05,6.25,6,6.25,1000,0
2009-05-18,5.6,6.25,5.5,6.15,120,0
2009-05-19,6,6.5,6,6.15,979,0
2009-05-20,6.5,6.5,6.25,6.25,600,0
2009-05-21,5.7,6.25,5.7,6.25,145,0
2009-05-26,5.5,7,5.5,6.25,10412,0
2009-05-27,6.3,6.45,6.3,6.45,1580,0
2009-05-28,6.8,6.8,6.2,6.5,1508,0
2009-05-29,6.9,6.9,6.5,6.7,740,0
2009-06-01,6.45,7.1,6.45,6.8,4622,0
2009-06-02,7.1,7.1,7.05,7.1,519,0
2009-06-03,7.25,7.25,7.1,7.1,220,0
2009-06-04,7.1,7.2,7.1,7.2,1061,0
2009-06-08,6.5,7.25,6.5,7,2080,0
2009-06-09,7,7,7,7,2000,0
2009-06-10,6.85,7.2,6.85,7.2,40,0
2009-06-11,7,7,6.35,6.7,760,0
2009-06-12,6.35,7.05,6.35,7.05,1380,0
2009-06-15,7.05,7.05,6.55,6.95,1599,0
2009-06-16,6.75,6.75,6.25,6.75,4226,0
2009-06-19,6.6,6.75,6.45,6.7,2590,0
2009-06-22,6.25,6.4,6.25,6.35,2496,0
2009-06-23,5.45,6.7,5.45,6.2,430,0
2009-06-24,6.6,6.6,6.25,6.6,380,0
2009-06-29,5.35,6.5,5.35,6.5,442,0
2009-06-30,6.25,6.35,6.15,6.2,1525,0
2009-07-01,6.25,6.25,6.15,6.15,281,0
2009-07-02,6.15,6.15,6,6,440,0
2009-07-06,5.9,5.95,5.85,5.95,1620,0
2009-07-07,5.9,5.9,5.9,5.9,140,0
2009-07-14,5.15,5.85,5.15,5.85,1060,0
2009-07-15,5.75,5.85,5.75,5.85,263,0
2009-07-16,5.85,5.85,5.5,5.5,2975,0
2009-07-17,4.85,5.75,4.85,5.25,1320,0
2009-07-20,5.45,5.7,5.4,5.7,80,0
2009-07-21,5.4,5.75,5.4,5.45,5875,0
2009-07-22,5.7,5.7,5.35,5.65,3620,0
2009-07-23,5.45,5.65,5.45,5.65,60,0
2009-07-24,5.7,5.75,5.65,5.75,760,0
2009-07-27,5.4,5.75,5.4,5.75,80,0
2009-07-28,5.45,5.7,5.35,5.7,300,0
2009-07-29,5.5,5.7,5.5,5.7,920,0
2009-07-30,5.2,5.7,5.2,5.65,360,0
2009-07-31,5.5,5.6,5.2,5.6,660,0
2009-08-03,6.6,6.6,6.1,6.25,1177,0
2009-08-04,6.45,6.45,6.15,6.15,880,0
2009-08-05,6.45,6.45,6.25,6.25,170,0
2009-08-06,6.15,6.2,5.25,6.2,300,0
2009-08-07,6.1,6.25,6.1,6.2,2240,0
2009-08-10,6.2,6.2,6.2,6.2,0,0
2009-08-11,5.4,5.75,5.3,5.75,28820,0
2009-08-12,5.95,5.95,5.75,5.95,5506,0
2009-08-13,5.8,5.9,5.75,5.9,19075,0
2009-08-14,5.75,5.75,5.55,5.55,20120,0
2009-08-17,5.75,5.95,5.75,5.75,14290,0
2009-08-18,5.65,5.75,5.55,5.75,1780,0
2009-08-19,5.75,5.9,5.75,5.75,300,0
2009-08-20,5.75,6.25,5.6,6.15,28704,0
2009-08-21,6,6.2,5.75,6.1,1779,0
2009-08-24,6.1,6.4,6,6,2758,0
2009-08-25,6.1,6.25,6.1,6.25,91,0
2009-08-26,6.05,6.15,6,6.15,3996,0
2009-08-27,6.2,6.75,6.2,6.3,3200,0
2009-08-28,6.7,6.7,6.65,6.65,140,0
2009-09-01,5.95,5.95,5.95,5.95,20,0
2009-09-02,5.9,5.9,5.9,5.9,580,0
2009-09-03,6.25,6.25,6.25,6.25,139,0
2009-09-09,6.45,6.5,6.45,6.5,212,0
2009-09-10,5.8,6.6,5.8,6.6,1572,0
2009-09-14,6.15,6.25,6.15,6.25,360,0
2009-09-15,6.6,6.6,6.55,6.55,120,0
2009-09-16,6.6,6.65,6.6,6.6,1120,0
2009-09-18,6.45,6.45,6.45,6.45,1180,0
2009-09-21,6.35,6.45,6.3,6.45,195,0
2009-09-22,6.6,6.75,6.5,6.75,4531,0
2009-09-23,6.4,6.45,6.05,6.4,5683,0
2009-09-24,6.1,6.45,6.1,6.35,680,0
2009-09-25,6.35,6.35,6.35,6.35,100,0
2009-09-28,6.35,6.35,6.35,6.35,971,0
2009-09-29,6.1,6.35,6.1,6.1,360,0
2009-09-30,6.35,6.35,6.35,6.35,140,0
2009-10-02,6.15,6.15,5.8,6.15,1710,0
2009-10-05,5.9,5.9,5.9,5.9,280,0
2009-10-06,6,6,6,6,32,0
2009-10-07,6.05,6.05,6,6,387,0
2009-10-08,5.9,6.25,5.9,6.25,730,0
2009-10-09,6.05,6.2,6.05,6.15,200,0
2009-10-13,6.05,6.3,5.8,6.05,3590,0
2009-10-14,6.4,6.4,6.25,6.25,1028,0
2009-10-19,6.25,6.35,6.25,6.35,580,0
2009-10-20,6.3,6.3,6.25,6.25,550,0
2009-10-21,6.15,6.15,6.1,6.15,279,0
2009-10-22,6.15,6.15,6.15,6.15,260,0
2009-10-26,6.15,6.15,6,6,3072,0
2009-10-27,5.9,6.2,5.9,6.05,1966,0
2009-10-28,5.9,6.1,5.9,6.1,76,0
2009-10-29,5.9,6,5.9,5.9,420,0
2009-10-30,5.9,5.95,5.9,5.9,2773,0
2009-11-02,6.05,6.05,5.75,5.85,1593,0
2009-11-03,5.8,5.8,5.65,5.65,293,0
2009-11-04,5.7,5.8,5.7,5.8,780,0
2009-11-06,5.85,6.05,5.85,6.05,680,0
2009-11-09,6,6,5.95,5.95,40,0
2009-11-10,5.8,5.9,5.8,5.9,200,0
2009-11-11,5.8,6.4,5.8,6.4,2880,0
2009-11-12,6.25,6.25,6.25,6.25,420,0
2009-11-13,6.3,6.3,6.3,6.3,160,0
2009-11-16,6.3,6.5,6.3,6.45,1590,0
2009-11-17,6.3,6.4,6.25,6.4,1888,0
2009-11-18,6.35,6.55,6.35,6.55,2885,0
2009-11-20,6.45,6.45,6.45,6.45,20,0
2009-11-23,6.45,6.9,6.45,6.85,2688,0
2009-11-25,6.85,7.05,6.85,7,1427,0
2009-11-27,6.45,6.45,6.45,6.45,40,0
2009-11-30,6.9,6.9,6.9,6.9,30,0
2009-12-01,6.35,7.45,6.35,7.1,2640,0
2009-12-02,7.05,7.05,7,7,1714,0
2009-12-03,6.65,6.65,6.65,6.65,40,0
2009-12-04,6.45,6.55,6.45,6.55,130,0
2009-12-07,6.35,6.35,6.35,6.35,20,0
2009-12-08,6.35,6.35,6.35,6.35,80,0
2009-12-10,6.8,6.8,6.8,6.8,40,0
2009-12-11,6.9,6.9,6.75,6.75,820,0
2009-12-14,6.6,6.6,6.5,6.5,1280,0
2009-12-15,6.4,7,6.4,7,3201,0
2009-12-16,6.75,6.75,6.75,6.75,25,0
2009-12-17,6.55,7.25,6.55,7.25,404,0
2009-12-18,6.95,7.1,6.8,6.9,650,0
2009-12-21,7.35,7.35,6.55,6.55,487,0
2009-12-23,6.7,6.7,6.3,6.5,2048,0
2009-12-24,6.85,7,6.85,7,1400,0
2009-12-28,7.25,7.25,6.5,6.55,1039,0
2009-12-29,6.55,6.9,6.5,6.5,1510,0
2009-12-30,6.5,6.65,6.5,6.65,806,0
2009-12-31,6.65,6.65,6.5,6.65,2254,0
2010-01-04,6.55,6.75,6.5,6.75,380,0
2010-01-07,6.6,6.7,6.35,6.5,1324,0
2010-01-08,6.5,6.9,6.5,6.9,216,0
2010-01-11,7,7,6.35,6.4,7807,0
2010-01-12,6.4,6.4,6,6.3,11228,0
2010-01-13,6.3,6.35,6.3,6.35,80,0
2010-01-14,6.3,6.3,6.2,6.3,400,0
2010-01-15,6.2,6.4,6.2,6.25,530,0
2010-01-19,6.25,6.65,6.25,6.35,11692,0
2010-01-20,6.2,6.55,6.2,6.55,980,0
2010-01-22,6.3,6.55,6.3,6.55,100,0
2010-01-25,6.6,6.6,6.6,6.6,100,0
2010-01-27,6.3,6.55,6.2,6.2,1360,0
2010-01-28,6.25,6.5,6.05,6.2,3810,0
2010-01-29,6.05,6.3,5.9,6.1,4298,0
2010-02-01,6.1,6.2,6.1,6.2,332,0
2010-02-02,5.95,6.15,5.95,6.15,80,0
2010-02-04,6,6,6,6,140,0
2010-02-05,6,6.05,6,6.05,80,0
2010-02-08,5.9,6.2,5.9,6.2,633,0
2010-02-10,6,6,6,6,3280,0
2010-02-12,6,6,6,6,312,0
2010-02-16,6,6,6,6,82,0
2010-02-17,6.1,6.2,6.1,6.1,1460,0
2010-02-19,6.2,6.25,6.2,6.25,340,0
2010-03-03,6.1,6.25,6.05,6.25,580,0
2010-03-04,6.2,6.2,6.2,6.2,110,0
2010-03-05,6.2,6.3,6.2,6.25,1256,0
2010-03-08,6.3,6.3,6,6.1,1112,0
2010-03-09,6.25,7.55,6.15,6.4,5574,0
2010-03-10,6.55,6.6,6.5,6.5,1080,0
2010-03-11,6.3,6.5,6.3,6.5,235,0
2010-03-12,6.3,6.35,6.15,6.35,528,0
2010-03-15,6.3,6.45,6.3,6.3,705,0
2010-03-16,6.3,8.4,6.3,7.15,16338,0
2010-03-17,7.45,7.45,6.85,6.9,1791,0
2010-03-18,7.25,7.25,6.75,6.85,3126,0
2010-03-19,6.75,6.9,6.75,6.9,810,0
2010-03-22,6.8,7.1,6.8,6.9,471,0
2010-03-23,6.8,7.15,6.8,7,700,0
2010-03-24,7.25,7.25,6.8,6.95,1300,0
2010-03-25,6.9,7.05,6.85,7.05,1352,0
2010-03-26,6.95,7,6.9,7,560,0
2010-03-29,6.8,7.2,6.8,7.1,920,0
2010-03-30,7.05,7.1,6.9,7.05,580,0
2010-04-01,6.9,7.05,6.9,7.05,180,0
2010-04-05,7,7.15,7,7.15,1249,0
2010-04-06,7,7.45,7,7.05,3559,0
2010-04-07,7,7.2,7,7.2,858,0
2010-04-08,7.15,7.15,6.85,7.1,2000,0
2010-04-09,6.9,7,6.9,6.9,1640,0
2010-04-12,6.9,7.15,6.9,7.15,582,0
2010-04-13,7.1,7.2,7.1,7.2,1460,0
2010-04-14,6.85,7.3,6.85,7.3,1201,0
2010-04-15,7.15,7.25,6.9,6.9,1160,0
2010-04-16,6.9,6.95,6.85,6.85,376,0
2010-04-19,6.9,7.25,6.9,7.25,1920,0
2010-04-20,7.3,7.65,7.2,7.5,4114,0
2010-04-21,7.25,7.45,7.2,7.2,420,0
2010-04-22,7.5,7.5,7.45,7.5,260,0
2010-04-23,7.3,7.55,7.2,7.2,520,0
2010-04-26,7,7.3,7,7.15,200,0
2010-04-27,7.15,7.9,7.15,7.55,1524,0
2010-04-28,7.55,7.75,7.55,7.75,763,0
2010-04-29,7.75,7.75,7.5,7.75,1920,0
2010-04-30,7.75,7.75,7.5,7.5,1740,0
2010-05-03,7.3,7.3,7.25,7.25,262,0
2010-05-04,7.3,7.55,7.25,7.45,2864,0
2010-05-05,7.3,7.3,7,7.25,1098,0
2010-05-06,6.9,7.05,6.75,6.75,5604,0
2010-05-07,6.75,7,6.75,6.75,280,0
2010-05-10,6.85,7.35,6.75,7.35,289,0
2010-05-11,7.3,7.4,6.8,7.3,814,0
2010-05-12,7.25,7.25,7,7,280,0
2010-05-13,7.25,7.35,7.05,7.1,814,0
2010-05-14,7,7,7,7,1400,0
2010-05-17,7,7.35,7,7.3,951,0
2010-05-18,7,7,7,7,520,0
2010-05-20,6.85,7,6.75,7,4613,0
2010-05-24,7,7.25,6.8,7.25,140,0
2010-05-27,7.2,7.25,6.9,7.15,4887,0
2010-05-28,6.9,7,6.9,7,162,0
2010-06-01,7,7.1,6.9,7,2500,0
2010-06-02,6.95,7.2,6.95,7,931,0
2010-06-03,7,7.2,7,7.15,2177,0
2010-06-04,7.05,7.1,7,7.05,970,0
2010-06-07,7.05,7.1,7,7,1435,0
2010-06-08,7,7.15,6.95,6.95,280,0
2010-06-09,7,7.1,7,7,2525,0
2010-06-10,7,7,7,7,1160,0
2010-06-11,7,7.05,7,7,260,0
2010-06-14,7,7.15,7,7.05,5336,0
2010-06-15,7,7.15,7,7.05,570,0
2010-06-16,7.05,7.1,7.05,7.05,1648,0
2010-06-17,7.05,7.15,7,7.1,500,0
2010-06-21,7.1,7.2,7.1,7.1,100,0
2010-06-22,7.1,7.15,7.1,7.1,280,0
2010-06-23,7.1,7.1,7,7,5043,0
2010-06-24,6.95,6.95,6.95,6.95,860,0
2010-06-25,7,7,6.95,7,460,0
2010-06-28,7.05,7.25,7.05,7.2,2200,0
2010-06-29,7.05,7.05,6.9,6.9,3924,0
2010-06-30,6.9,7.2,6.75,6.75,100,0
2010-07-01,6.75,7.2,6.75,6.75,3822,0
2010-07-02,6.75,7.15,6.5,6.75,1808,0
2010-07-06,6.55,7,6.55,6.75,801,0
2010-07-08,6.75,6.8,6.75,6.8,160,0
2010-07-09,6.65,6.65,6.5,6.5,1901,0
2010-07-12,6.35,6.8,6,6.75,4190,0
2010-07-13,6.2,6.7,6,6.7,1280,0
2010-07-14,6.65,7.4,6.65,7.15,3181,0
2010-07-15,7,7,6.9,7,760,0
2010-07-19,6.65,7,6.65,7,70,0
2010-07-20,6.95,7,6.95,6.95,3290,0
2010-07-21,6.95,7.05,6.95,7,3838,0
2010-07-22,7.1,7.3,7.1,7.25,3483,0
2010-07-23,7.25,7.3,7.2,7.3,1833,0
2010-07-26,7.1,7.25,7.1,7.25,420,0
2010-07-27,7.2,7.25,7.15,7.2,240,0
2010-07-29,7.15,7.25,7.15,7.2,1480,0
2010-07-30,7.2,7.3,7.2,7.2,560,0
2010-08-02,7.3,7.35,7.3,7.3,1130,0
2010-08-03,7.3,7.3,6.9,7.25,100,0
2010-08-05,6.9,6.9,6.85,6.85,60,0
2010-08-06,6.85,6.85,6.65,6.85,300,0
2010-08-09,6.8,6.85,6.7,6.75,517,0
2010-08-11,6.75,6.75,6.75,6.75,560,0
2010-08-12,6.7,6.7,6.65,6.7,459,0
2010-08-13,6.7,6.7,6.7,6.7,240,0
2010-08-16,6.15,6.85,6.15,6.85,620,0
2010-08-17,6.85,7.25,6.85,7.25,296,0
2010-08-19,6.85,6.85,6.85,6.85,56,0
2010-08-20,6.85,6.85,6.85,6.85,80,0
2010-08-23,7.15,7.15,7.15,7.15,120,0
2010-08-24,7,7.1,7,7.1,1636,0
2010-08-26,7,7.05,7,7,5607,0
2010-08-27,7,7,7,7,500,0
2010-08-30,6.85,6.85,6.85,6.85,40,0
2010-08-31,6.8,6.8,6.8,6.8,200,0
2010-09-01,6.85,6.85,6.65,6.65,80,0
2010-09-08,6.7,6.7,6.7,6.7,59,0
2010-09-09,6.75,7.2,6.75,7.2,83,0
2010-09-10,7.2,7.2,6.8,6.8,378,0
2010-09-13,6.9,7.2,6.9,7.2,150,0
2010-09-14,7.15,7.15,6.7,6.7,2906,0
2010-09-15,6.65,6.65,6.6,6.6,690,0
2010-09-16,6.55,6.9,6.5,6.9,1901,0
2010-09-17,6.55,6.75,6.55,6.6,125,0
2010-09-20,6.9,6.95,6.9,6.95,240,0
2010-09-21,6.65,6.65,6.55,6.55,402,0
2010-09-22,6.55,6.8,6.55,6.8,96,0
2010-09-24,6.95,7,6.95,7,1441,0
2010-09-27,7,7.75,7,7.45,3602,0
2010-09-28,7.35,8,7.35,7.5,3590,0
2010-09-30,7.15,7.5,7.1,7.5,384,0
2010-10-01,7.25,7.25,7.1,7.1,660,0
2010-10-05,7.1,7.45,7.05,7.25,220,0
2010-10-06,7.25,7.6,6.85,6.9,2428,0
2010-10-07,7,8.15,7,7,8266,0
2010-10-08,7,7.55,7,7.55,1013,0
2010-10-11,7.4,7.9,7.25,7.85,632,0
2010-10-12,7.75,7.75,7.3,7.5,628,0
2010-10-13,7.5,7.5,7.05,7.15,1250,0
2010-10-14,7.15,7.7,7.1,7.15,250,0
2010-10-15,7.05,7.1,7,7.1,140,0
2010-10-18,7.05,7.25,7.05,7.25,1086,0
2010-10-19,7.1,7.25,7.1,7.1,460,0
2010-10-20,7.15,7.15,7.1,7.15,1086,0
2010-10-21,7.5,8,7.5,7.5,2860,0
2010-10-22,7.5,7.6,7.5,7.5,6935,0
2010-10-25,7.65,7.65,7.5,7.5,1256,0
2010-10-26,7.5,7.55,7.5,7.5,2882,0
2010-10-27,7.6,7.6,7.5,7.5,260,0
2010-10-28,7.5,7.5,7.5,7.5,1504,0
2010-10-29,7.5,7.75,7.5,7.75,1171,0
2010-11-02,7.75,8.25,7.75,8,2860,0
2010-11-03,7.75,7.75,7.75,7.75,1020,0
2010-11-04,7.05,7.5,7.05,7.45,630,0
2010-11-05,7.05,7.7,7.05,7.45,1386,0
2010-11-08,7.45,7.45,7.4,7.4,40,0
2010-11-09,7.1,7.35,7.1,7.15,1049,0
2010-11-10,7.35,8.75,7.35,7.8,8273,0
2010-11-11,7.65,7.8,7.5,7.5,1580,0
2010-11-12,7.5,7.55,7.5,7.55,4934,0
2010-11-15,7.6,7.75,7.6,7.75,308,0
2010-11-16,7.5,7.5,7.5,7.5,2080,0
2010-11-17,7.5,7.5,7.5,7.5,505,0
2010-11-18,7.45,7.55,7.4,7.55,900,0
2010-11-19,7.65,7.8,7.5,7.75,422,0
2010-11-22,7.6,7.95,7.5,7.5,1420,0
2010-11-23,7.55,7.85,7.5,7.5,240,0
2010-11-24,7.5,7.5,7.5,7.5,60,0
2010-11-26,7.75,7.95,7.75,7.95,800,0
2010-11-30,7.75,7.9,7.5,7.6,573,0
2010-12-01,7.5,7.6,7.5,7.6,2700,0
2010-12-02,7.6,7.6,7.25,7.25,1932,0
2010-12-03,7.3,7.3,7.25,7.25,1564,0
2010-12-06,7.3,7.3,7.25,7.25,160,0
2010-12-08,7.5,7.6,7.5,7.5,410,0
2010-12-09,7.4,7.4,7.2,7.2,200,0
2010-12-10,7.15,7.4,7.15,7.15,220,0
2010-12-13,7.15,7.15,7.1,7.1,495,0
2010-12-14,7.1,7.4,7.1,7.4,860,0
2010-12-15,7.15,7.35,7.05,7.15,1305,0
2010-12-16,7.25,7.35,6.95,7.35,400,0
2010-12-17,7.15,7.15,6.95,7.15,1180,0
2010-12-20,6.85,7.25,6.8,7.25,540,0
2010-12-21,6.85,7.25,6.8,7.25,1300,0
2010-12-22,7.2,7.25,6.9,7.25,790,0
2010-12-27,7.25,7.4,7.25,7.3,656,0
2010-12-28,7.25,7.45,7.25,7.45,1164,0
2010-12-29,7.5,7.5,7.25,7.25,320,0
2010-12-30,7.25,7.4,7.25,7.25,180,0
2010-12-31,7.25,7.3,6.95,6.95,2425,0
2011-01-03,6.85,7.25,6.85,7.2,434,0
2011-01-04,7.2,7.2,7.1,7.1,140,0
2011-01-05,7.35,7.65,7.35,7.65,1214,0
2011-01-06,7.5,7.55,7.5,7.55,400,0
2011-01-07,7.5,7.7,7.5,7.7,13500,0
2011-01-10,7.7,7.7,7.5,7.5,1333,0
2011-01-11,7.5,7.5,7.5,7.5,400,0
2011-01-12,7.55,7.55,7.5,7.5,375,0
2011-01-13,7.5,7.75,7.5,7.5,3329,0
2011-01-14,7.5,7.5,7.5,7.5,600,0
2011-01-18,7.5,7.75,7.5,7.75,376,0
2011-01-19,7.5,7.5,7.5,7.5,1440,0
2011-01-21,7.65,7.75,7.65,7.7,400,0
2011-01-24,7.55,7.55,7.55,7.55,1060,0
2011-01-26,7.75,7.95,7.65,7.65,2060,0
2011-01-27,7.8,8.2,7.8,8,5336,0
2011-01-28,8,8,7.7,7.7,3238,0
2011-01-31,7.7,8.2,7.7,8.2,4196,0
2011-02-01,8.2,8.25,8.1,8.1,979,0
2011-02-02,8,8,8,8,20,0
2011-02-03,8.05,8.75,8,8.75,4354,0
2011-02-04,8.75,8.75,8.65,8.65,188,0
2011-02-07,8.75,8.75,8.5,8.5,312,0
2011-02-08,8.5,8.75,8.5,8.75,1204,0
2011-02-09,8.5,8.5,8,8,1941,0
2011-02-10,8.05,8.05,8.05,8.05,159,0
2011-02-15,8,8,7.8,7.8,2496,0
2011-02-16,7.85,8.05,7.85,8.05,2450,0
2011-02-17,7.9,8.05,7.8,7.8,205,0
2011-02-18,8,8,8,8,40,0
2011-02-22,8.05,8.1,8.05,8.05,170,0
2011-02-23,8,8,8,8,100,0
2011-02-24,8,8.05,7.85,7.85,700,0
2011-02-25,8.05,8.05,8.05,8.05,60,0
2011-02-28,8.05,8.05,8.05,8.05,197,0
2011-03-01,8.5,8.5,8.05,8.5,2800,0
2011-03-02,8.5,8.5,8.45,8.5,4820,0
2011-03-03,8.6,8.7,8.1,8.2,535,0
2011-03-04,8.55,8.6,8.45,8.45,200,0
2011-03-07,8.55,8.65,8.45,8.55,1944,0
2011-03-08,8.55,8.55,8.15,8.15,2909,0
2011-03-09,8.7,8.75,8.35,8.35,2670,0
2011-03-10,8.1,8.25,7.85,8.25,3500,0
2011-03-15,8.15,8.3,8.15,8.25,2640,0
2011-03-16,8.25,8.7,8.25,8.7,1810,0
2011-03-17,8.35,8.65,8.25,8.65,2132,0
2011-03-22,8.55,8.55,8.5,8.5,393,0
2011-03-23,8.5,8.75,8.5,8.7,1140,0
2011-03-24,8.75,8.75,8.7,8.7,4726,0
2011-03-25,8.7,8.75,8.5,8.5,5550,0
2011-03-28,8.5,8.95,8.15,8.15,7951,0
2011-03-29,8.25,8.55,8.25,8.25,2258,0
2011-03-30,8.55,8.65,8.55,8.65,2580,0
2011-03-31,8.25,8.65,8.25,8.65,2402,0
2011-04-04,8.7,8.75,8.7,8.7,476,0
2011-04-06,8.7,8.75,8.55,8.55,177,0
2011-04-07,8.35,8.5,8.3,8.5,440,0
2011-04-08,8.4,8.4,8.35,8.4,300,0
2011-04-12,8.75,8.75,8.3,8.3,1560,0
2011-04-13,8.6,8.75,8.3,8.3,396,0
2011-04-14,8.05,8.5,8.05,8.05,76,0
2011-04-18,8.05,8.1,8.05,8.1,481,0
2011-04-19,8,8.1,7.7,7.7,200,0
2011-04-20,8.25,8.4,7.75,8.35,1660,0
2011-04-21,8.7,8.75,8.5,8.7,1336,0
2011-04-25,8.35,8.7,8.35,8.35,367,0
2011-04-28,8.3,8.75,8.3,8.75,1470,0
2011-04-29,8.75,8.95,8.6,8.75,4323,0
2011-05-02,8.75,8.8,8.75,8.75,3203,0
2011-05-03,8.75,8.9,8.75,8.75,1342,0
2011-05-04,8.5,8.75,8.5,8.75,1240,0
2011-05-06,8.3,8.75,8.25,8.25,888,0
2011-05-09,8.25,8.75,8.25,8.75,137,0
2011-05-10,8.25,8.75,8.25,8.4,120,0
2011-05-11,8.25,8.25,8.25,8.25,1483,0
2011-05-12,8.2,8.2,7.55,8,2736,0
2011-05-13,8,8,8,8,102,0
2011-05-16,7.6,8.65,7.55,7.6,650,0
2011-05-17,7.7,7.7,7.2,7.25,3220,0
2011-05-18,7.5,8.1,7.25,7.6,927,0
2011-05-19,7.75,8,7,7.25,2611,0
2011-05-20,7.75,7.85,7.25,7.85,1124,0
2011-05-23,7.25,8.05,7.25,7.4,1174,0
2011-05-24,7.5,7.8,7.5,7.5,208,0
2011-05-25,7.45,7.45,7.45,7.45,49,0
2011-05-26,7.25,7.95,7.25,7.45,3724,0
2011-05-27,7.3,7.3,7.3,7.3,40,0
2011-05-31,7.75,7.75,7.3,7.3,188,0
2011-06-02,7.35,7.4,7.35,7.4,60,0
2011-06-03,7.35,7.35,7.3,7.35,220,0
2011-06-06,7.4,7.95,7.4,7.95,180,0
2011-06-07,7.25,7.95,7.25,7.25,2440,0
2011-06-08,7.3,7.9,7.3,7.7,140,0
2011-06-10,7.75,7.75,7.25,7.25,855,0
2011-06-14,7.25,7.65,7.25,7.65,60,0
2011-06-15,7.65,9,7.2,7.45,15513,0
2011-06-16,7.45,7.5,7.2,7.5,480,0
2011-06-17,7.2,7.2,7.2,7.2,220,0
2011-06-20,7.3,7.3,7,7,244,0
2011-06-21,7.2,7.2,6.8,6.8,280,0
2011-06-24,7.25,7.5,7.25,7.3,100,0
2011-06-27,7.35,7.35,6.95,7.35,1680,0
2011-06-29,7,7.05,7,7,100,0
2011-07-06,7.15,7.15,7.15,7.15,20,0
2011-07-07,7.05,7.1,7.05,7.05,60,0
2011-07-15,7.25,7.35,7.25,7.3,504,0
2011-07-18,7.25,7.5,7.25,7.3,2023,0
2011-07-22,7.3,7.3,7.25,7.25,5194,0
2011-07-25,7.25,7.25,7.25,7.25,370,0
2011-07-26,7.3,7.65,7.3,7.5,1084,0
2011-07-28,7.6,7.7,7.25,7.45,1034,0
2011-08-01,6.5,7,6.5,6.9,330,0
2011-08-02,7.3,7.3,7.25,7.25,210,0
2011-08-03,7.25,7.25,7.25,7.25,20,0
2011-08-04,7.25,7.25,7.25,7.25,1620,0
2011-08-05,7.25,7.7,6.5,7.55,9753,0
2011-08-08,6.55,7.25,6.55,6.7,460,0
2011-08-09,7.25,7.25,7.25,7.25,284,0
2011-08-10,7.05,7.1,6.8,7,615,0
2011-08-11,7.05,7.05,7,7.05,860,0
2011-08-15,6.8,6.8,6.8,6.8,60,0
2011-08-16,7.1,7.15,6.8,6.8,866,0
2011-08-17,6.8,7,6.8,7,2100,0
2011-08-18,6.8,7.15,6.8,7.15,540,0
2011-08-22,6.75,6.8,6.75,6.8,354,0
2011-08-23,7,7,6.75,6.75,148,0
2011-08-24,6.75,6.75,6.75,6.75,480,0
2011-08-29,6.75,6.75,6.75,6.75,516,0
2011-08-30,6.6,6.6,6.6,6.6,80,0
2011-09-01,6.7,6.7,6.7,6.7,240,0
2011-09-02,6.75,6.75,6.75,6.75,40,0
2011-09-06,7,7,7,7,2615,0
2011-09-07,7.2,7.25,7,7,788,0
2011-09-08,7,7,7,7,140,0
2011-09-09,7,7,6.8,6.8,3800,0
2011-09-12,6.8,7.25,6.65,7.25,4500,0
2011-09-21,7,7,7,7,10371,0
2011-09-22,7,7,7,7,1620,0
2011-09-23,7,7.05,7,7,460,0
2011-09-26,7,7,7,7,115,0
2011-09-27,7,7,7,7,240,0
2011-09-28,7,7,7,7,60,0
2011-09-30,7,7,6.5,7,927,0
2011-10-03,7,7.05,7,7,140,0
2011-10-05,7,7,5.95,5.95,420,0
2011-10-06,6.25,6.25,6.2,6.2,60,0
2011-10-07,5.95,7,5.95,6.3,2260,0
2011-10-10,6.3,6.45,5.8,6.45,3407,0
2011-10-12,6.45,6.45,6.45,6.45,20,0
2011-10-13,6.55,6.55,5.85,6.15,978,0
2011-10-14,6.35,6.35,6.2,6.2,220,0
2011-10-17,6.2,6.2,6.2,6.2,100,0
2011-10-18,6.2,6.2,6.1,6.15,392,0
2011-10-19,6,6,6,6,600,0
2011-10-21,5.7,5.7,5.7,5.7,80,0
2011-10-24,5.5,5.6,5.5,5.6,90,0
2011-10-25,5.7,5.7,5.55,5.55,60,0
2011-10-27,5.75,5.75,5.75,5.75,20,0
2011-10-28,6.25,6.25,6.25,6.25,1000,0
2011-10-31,6.55,6.55,6.5,6.5,158,0
2011-11-01,6.5,6.5,6.5,6.5,400,0
2011-11-03,6.5,7,6.5,7,986,0
2011-11-04,6.9,7.7,6.9,7,1020,0
2011-11-07,7.05,7.1,7,7,137,0
2011-11-08,7.1,7.25,7.1,7.25,60,0
2011-11-10,7.45,7.45,7.25,7.25,289,0
2011-11-11,7.15,7.25,7.15,7.25,586,0
2011-11-14,7,7.5,6.9,7.5,6274,0
2011-11-15,7.15,7.5,7.15,7.5,280,0
2011-11-16,7.1,7.5,6.75,6.85,140,0
2011-11-17,7.25,7.5,6.85,7.5,183,0
2011-11-18,7.5,7.6,7.5,7.5,200,0
2011-11-21,7.55,7.55,6.95,6.95,120,0
2011-11-23,6.85,7.6,6.85,7.6,5090,0
2011-11-25,6.35,7.5,6.3,7.5,7381,0
2011-11-28,7.45,7.6,7.45,7.5,1071,0
2011-11-30,7.55,7.55,7.5,7.5,800,0
2011-12-01,7.5,7.5,7.5,7.5,2010,0
2011-12-02,7.5,7.5,6.9,7.5,8597,0
2011-12-05,7.5,7.5,6.8,7.5,1040,0
2011-12-06,7.25,7.5,7.25,7.25,7840,0
2011-12-07,6.85,6.95,6.25,6.8,200,0
2011-12-09,6.7,6.9,6.7,6.9,170,0
2011-12-12,6.3,7.2,5.7,5.75,9845,0
2011-12-13,5.8,5.9,5.3,5.3,5478,0
2011-12-14,5,5.1,4.75,5.05,13605,0
2011-12-15,5.05,5.05,4.95,5,6556,0
2011-12-16,4.95,5.05,4.95,4.95,1420,0
2011-12-19,5,5,4.85,4.95,9655,0
2011-12-20,5,5.15,4.9,4.95,9915,0
2011-12-21,5,5.15,4.95,5,5590,0
2011-12-22,5,5.05,4.95,5,17284,0
2011-12-23,5,5.05,5,5,1480,0
2011-12-27,5.25,5.25,5,5.15,1480,0
2011-12-28,5.2,5.25,5.2,5.25,553,0
2011-12-29,5.35,5.7,5.35,5.45,1850,0
2011-12-30,5.3,5.35,5.25,5.25,3555,0
2012-01-03,5.45,5.5,5.4,5.4,140,0
2012-01-04,5.35,5.75,5.3,5.5,460,0
2012-01-05,5.45,5.45,5.25,5.25,1740,0
2012-01-06,5.25,5.25,5.25,5.25,120,0
2012-01-09,5.35,5.35,5.3,5.3,40,0
2012-01-10,5.3,5.35,5.3,5.3,100,0
2012-01-12,5.45,5.45,5.45,5.45,20,0
2012-01-13,5.4,5.45,5.25,5.4,941,0
2012-01-17,5.3,5.35,5.3,5.35,180,0
2012-01-18,5.4,5.45,5.4,5.45,50,0
2012-01-19,5.8,5.8,5.8,5.8,40,0
2012-01-23,5.5,5.5,5.5,5.5,400,0
2012-01-24,5.7,5.7,5.5,5.7,360,0
2012-01-25,5.6,5.65,5.5,5.65,685,0
2012-01-26,5.75,5.75,5.5,5.55,2735,0
2012-01-31,5.9,5.9,5.25,5.75,3384,0
2012-02-01,5.55,5.55,5.55,5.55,100,0
2012-02-02,5.55,5.55,5.3,5.3,220,0
2012-02-03,5.35,5.5,5.35,5.5,270,0
2012-02-06,5.5,5.5,5.5,5.5,200,0
2012-02-07,5.75,5.95,5.6,5.8,914,0
2012-02-08,6,6.2,5.35,5.9,315,0
2012-02-09,5.65,5.95,5.35,5.35,1492,0
2012-02-13,7.3,7.3,5.4,6.1,627,0
2012-02-14,6.25,6.25,6.2,6.25,122,0
2012-02-15,6.25,6.25,6.25,6.25,100,0
2012-02-16,6.4,6.4,6,6,80,0
2012-02-21,7.1,7.1,6.45,6.45,80,0
2012-02-22,6,6.15,5.95,6.15,2688,0
2012-02-24,7.15,7.15,5.55,5.8,340,0
2012-02-27,5.7,6.75,5.7,6.3,270,0
2012-02-28,5.75,5.75,5.75,5.75,20,0
2012-02-29,6.2,6.2,6.2,6.2,20,0
2012-03-01,6.2,6.25,6.2,6.25,40,0
2012-03-02,6.25,6.85,6.2,6.2,215,0
2012-03-07,6.45,6.45,6.45,6.45,20,0
2012-03-12,5.8,6.15,5.6,6.15,240,0
2012-03-14,6,6.2,6,6,7499,0
2012-03-15,5.65,5.65,5.65,5.65,40,0
2012-03-16,5.6,5.75,5.55,5.75,100,0
2012-03-19,5.55,5.55,5.5,5.5,88,0
2012-03-20,5.55,5.55,5.5,5.5,360,0
2012-03-23,5.5,5.55,5.5,5.5,480,0
2012-03-26,5.7,5.75,5.7,5.75,188,0
2012-03-27,5.5,5.5,5.35,5.35,2060,0
2012-03-28,5.5,5.5,5.5,5.5,2540,0
2012-03-30,5.55,5.55,5.55,5.55,100,0
2012-04-02,5.55,5.95,5.55,5.95,280,0
2012-04-04,5.65,5.65,5.65,5.65,1123,0
2012-04-05,5.5,5.95,5.5,5.95,160,0
2012-04-12,5.9,5.9,5.4,5.4,60,0
2012-04-16,5.8,5.95,5.8,5.95,546,0
2012-04-17,6.05,6.15,6,6,182,0
2012-04-18,6.05,6.4,6.05,6.4,4227,0
2012-04-24,6.2,6.2,6.2,6.2,20,0
2012-05-02,5.95,5.95,5.85,5.85,470,0
2012-05-08,5.9,6,5.9,6,1160,0
2012-05-11,6,6,6,6,5000,0
2012-05-14,6,6.05,6,6,2865,0
2012-05-15,6,6.2,5.95,6,8983,0
2012-05-16,6.1,6.2,6.1,6.2,40,0
2012-05-21,5.55,6.55,5.55,6,2077,0
2012-05-23,5.6,6,5.6,6,40,0
2012-05-29,6.6,6.6,6.05,6.05,324,0
2012-05-30,6.05,6.05,6.05,6.05,20,0
2012-05-31,6.15,6.15,6.15,6.15,160,0
2012-06-01,5.6,6,5.6,5.95,241,0
2012-06-04,5.9,6.15,5.55,6.15,3140,0
2012-06-06,6.05,6.05,6,6,5060,0
2012-06-07,5.55,6.05,5.55,6.05,324,0
2012-06-11,5.6,5.8,5.6,5.6,300,0
2012-06-13,6.1,6.1,5.65,5.65,388,0
2012-06-14,6,6,6,6,320,0
2012-06-18,6,6.05,6,6.05,100,0
2012-06-19,6.15,6.15,6.15,6.15,140,0
2012-06-20,6.2,6.2,6,6.15,312,0
2012-06-26,6.25,6.25,6.25,6.25,80,0
2012-06-28,5.7,5.8,5.7,5.7,138,0
2012-06-29,6.15,6.15,6.15,6.15,20,0
2012-07-03,5.655,5.8,5.655,5.8,48,0
2012-07-09,5.75,5.8,5.75,5.8,160,0
2012-07-10,5.95,5.95,5.95,5.95,260,0
2012-07-11,6.05,6.35,6.05,6.35,660,0
2012-07-13,6.15,6.1505,6.15,6.1505,64,0
2012-07-17,5.7,6.2,5.7,6.2,220,0
2012-07-18,6.2,6.2,6.2,6.2,102,0
2012-07-19,5.95,6.35,5.9,6.35,177,0
2012-07-25,6.05,6.05,6,6,551,0
2012-07-26,6,6,6,6,200,0
2012-08-03,5.95,6,5.85,6,2248,0
2012-08-06,5.9,5.9,5.5,5.5,50,0
2012-08-07,6,6,6,6,20,0
2012-08-08,6.05,6.05,6.05,6.05,220,0
2012-08-09,5.6,5.6,3.105,5.05,7959,0
2012-08-10,5.4,5.4,5.25,5.25,2366,0
2012-08-13,5.05,5.5,5.05,5.5,320,0
2012-08-15,5.35,5.45,5.25,5.45,220,0
2012-08-16,5.1005,5.1005,5.1,5.1,300,0
2012-08-21,5.15,5.4,5.05,5.4,440,0
2012-08-22,5.35,5.639,5.35,5.639,642,0
2012-08-23,5.6,5.6,5.6,5.6,20,0
2012-08-24,5.05,5.05,5.05,5.05,360,0
2012-08-28,5.5,5.6505,5.5,5.6005,3412,0
2012-08-29,5.85,5.85,5.6,5.6,248,0
2012-08-30,5.5,5.75,5.5,5.75,14400,0
2012-08-31,5.55,5.55,5.55,5.55,200,0
2012-09-04,5.3,5.3,5.2,5.2505,1270,0
2012-09-05,5.3,5.3,5.2,5.2,497,0
2012-09-06,5.5,5.5,5.5,5.5,320,0
2012-09-10,5.5,5.5,5.5,5.5,2000,0
2012-09-11,5.6,5.6,5.6,5.6,25,0
2012-09-12,5.75,5.7505,5.75,5.7505,160,0
2012-09-17,5.65,5.75,5.5,5.5,160,0
2012-09-20,5.5,5.5,5.5,5.5,500,0
2012-09-24,5.75,5.8,5.75,5.75,1000,0
2012-09-25,5.6555,5.6555,5.6555,5.6555,40,0
2012-09-26,5.7,6.1,5.7,5.75,1180,0
2012-09-27,5.7,5.7,5.7,5.7,862,0
2012-09-28,5.65,5.65,5.65,5.65,378,0
2012-10-02,5.1,5.52,5.1,5.5,1100,0
2012-10-04,5.09,5.2,5,5.2,1003,0
2012-10-08,5,5.18,5,5.18,305,0
2012-10-09,5.02,5.02,5,5,875,0
2012-10-10,4.8,4.94,4.55,4.55,600,0
2012-10-11,4.32,4.51,4.32,4.51,300,0
2012-10-12,4.55,4.85,4.55,4.75,800,0
2012-10-15,5.5899,5.5899,4.815,5.1099,9624,0
2012-10-16,5.1,6.55,5.1,6.45,3175,0
2012-10-17,6.4,6.4,5.03,5.7,2099,0
2012-10-18,5.7,5.9,5.0218,5.6,7592,0
2012-10-19,5.63,5.65,5.63,5.65,352,0
2012-10-23,5.9,5.9,5.9,5.9,442,0
2012-10-24,5.4,5.8591,5.4,5.8591,400,0
2012-10-25,5.9,5.9,5.9,5.9,400,0
2012-10-26,5.85,5.9,5.85,5.9,4545,0
2012-11-01,5.77,5.77,5.74,5.74,300,0
2012-11-07,5.82,5.82,5.5,5.5,2860,0
2012-11-08,5.45,5.45,5.45,5.45,200,0
2012-11-09,4.75,5.39,4.75,5.39,280,0
2012-11-14,5.5,5.5001,5.5,5.5001,874,0
2012-11-21,5.42,5.43,5.42,5.43,300,0
2012-11-27,5.4999,5.4999,5.4999,5.4999,200,0
2012-11-29,5.42,5.52,5.4,5.45,4500,0
2012-11-30,5.52,5.52,5.52,5.52,300,0
2012-12-03,5.49,5.49,5.49,5.49,300,0
2012-12-05,5.45,5.49,5.45,5.45,300,0
2012-12-06,4.98,5,4.98,5,514,0
2012-12-07,5.3,5.88,5.1,5.88,670,0
2012-12-14,5.02,5.4,5.01,5.4,560,0
2012-12-19,5.47,5.47,5.47,5.47,300,0
2012-12-20,5.76,5.7899,5.51,5.7899,935,0
2012-12-26,5.47,5.5,5.47,5.5,406,0
2012-12-28,5.06,5.79,5.06,5.79,617,0
2013-01-02,5.1,5.88,5.02,5.88,1904,0
2013-01-03,5.73,5.73,5.73,5.73,400,0
2013-01-07,6.26,6.28,6.11,6.25,532,0
2013-01-08,6.24,6.24,6.24,6.24,100,0
2013-01-10,5.6,5.6,5.6,5.6,120,0
2013-01-15,5.61,5.65,5.61,5.65,286,0
2013-01-16,5.67,5.67,5.67,5.67,100,0
2013-01-17,5.6,5.6,5.6,5.6,175,0
2013-01-23,5.6,6,5.6,5.99,400,0
2013-01-24,5.42,5.8,5.42,5.8,500,0
2013-01-30,5.7,5.7,5.7,5.7,100,0
2013-02-27,5.21,5.7,5.21,5.7,500,0
2013-03-04,5.29,5.65,5.0122,5.65,1360,0
2013-03-15,5.6499,5.6499,5.51,5.51,400,0
2013-03-19,5.096,5.1,5.096,5.1,5400,0
2013-03-25,5.21,5.21,5.2,5.2,600,0
2013-03-28,5.26,5.26,5.2,5.2,700,0
2013-04-01,5.67,6,5.67,6,1653,0
2013-04-02,5.65,5.7,5.6499,5.6999,800,0
2013-04-04,5.2584,5.2584,5.2584,5.2584,140,0
2013-04-05,5.25,5.25,5.25,5.25,100,0
2013-04-08,5.0101,5.0101,5.0101,5.0101,180,0
2013-04-09,5.14,5.14,4.96,5.01,4655,0
2013-04-10,4.81,4.81,4.81,4.81,100,0
2013-04-11,5.22,5.22,5.17,5.17,400,0
2013-04-12,5.15,5.15,5.02,5.02,351,0
2013-04-15,5.11,5.13,5,5,1004,0
2013-04-16,5.13,5.17,5.11,5.15,839,0
2013-04-17,5,5,5,5,100,0
2013-04-19,5.03,5.03,4.75,4.76,2386,0
2013-04-23,4.75,4.75,4.75,4.75,500,0
2013-04-24,4.75,4.88,4.75,4.88,1100,0
2013-04-25,4.91,4.91,4.8644,4.9,1128,0
2013-04-26,4.97,4.97,4.97,4.97,300,0
2013-04-29,4.99,4.99,4.87,4.9,1500,0
2013-05-01,5.02,5.1499,5.02,5.1499,248,0
2013-05-02,5.02,5.02,4.9,4.9,1631,0
2013-05-03,4.93,4.93,4.9,4.9,905,0
2013-05-10,4.9,4.9,4.87,4.87,2332,0
2013-05-13,4.87,4.871,4.87,4.871,1760,0
2013-05-14,4.66,4.7,4.6,4.61,22916,0
2013-05-15,4.8375,4.84,4.8318,4.84,460,0
2013-05-16,4.73,4.73,4.6,4.6,6976,0
2013-05-20,4.51,4.51,4.51,4.51,6124,0
2013-05-21,4.65,4.65,4.65,4.65,1500,0
2013-05-22,4.97,4.9899,4.9325,4.9325,1000,0
2013-05-23,4.98,4.98,4.98,4.98,140,0
2013-05-24,4.989,4.99,4.989,4.99,1000,0
2013-05-30,4.86,4.86,4.8,4.8,1559,0
2013-05-31,4.8,4.8,4.8,4.8,200,0
2013-06-03,4.65,4.65,4.65,4.65,442,0
2013-06-04,4.65,4.7,4.59,4.7,4598,0
2013-06-07,4.76,4.9999,4.76,4.8,2111,0
2013-06-10,4.9999,4.9999,4.64,4.8,1570,0
2013-06-11,4.699,4.7,4.699,4.7,1000,0
2013-06-12,4.7,4.75,4.7,4.75,1100,0
2013-06-14,4.76,4.76,4.76,4.76,200,0
2013-06-17,4.91,4.91,4.91,4.91,100,0
2013-06-18,4.7,4.75,4.7,4.75,1000,0
2013-06-19,4.7,5.4,4.7,5.11,17600,0
2013-06-20,5.1,5.4,5.1,5.3999,400,0
2013-06-21,5.1001,5.1001,5.1001,5.1001,101,0
2013-06-24,5.1,5.1,5.1,5.1,702,0
2013-06-26,5.08,5.1,5.08,5.1,1436,0
2013-06-27,4.93,4.93,4.93,4.93,300,0
2013-06-28,5.23,5.23,5.2,5.2,1400,0
2013-07-05,5.21,5.21,5.21,5.21,100,0
2013-07-08,5.46,5.7,5.45,5.7,6832,0
2013-07-09,5.64,5.88,5.13,5.72,8567,0
2013-07-11,5.57,5.57,5.57,5.57,200,0
2013-07-12,5.7428,5.7583,5.7428,5.7583,500,0
2013-07-15,5.6,5.6,5.6,5.6,100,0
2013-07-19,5.6,5.68,5.52,5.68,999,0
2013-07-22,5.56,5.56,5.55,5.5558,510,0
2013-07-25,5.4,5.45,5.4,5.45,700,0
2013-07-26,5.35,5.6,5.35,5.6,1300,0
2013-07-31,5.57,5.7,5.48,5.48,3800,0
2013-08-01,5.5101,5.5101,5.5101,5.5101,400,0
2013-08-06,5.55,5.71,5.55,5.6,5457,0
2013-08-07,5.65,5.65,5.65,5.65,590,0
2013-08-08,5.65,5.65,5.6101,5.6101,500,0
2013-08-09,5.7,5.7,5.7,5.7,700,0
2013-08-13,5.89,6.01,5.74,5.85,9650,0
2013-08-14,5.8,5.8,5.53,5.53,400,0
2013-08-15,5.8,5.8,5.69,5.69,300,0
2013-08-16,5.6,5.6,5.599,5.6,3500,0
2013-08-19,5.61,5.61,5.61,5.61,100,0
2013-08-23,5.77,6.1,5.77,6.1,929,0
2013-08-27,5.78,5.78,5.78,5.78,100,0
2013-08-28,5.55,5.55,5.55,5.55,200,0
2013-08-29,5.71,5.71,5.71,5.71,100,0
2013-08-30,5.55,5.65,5.51,5.51,300,0
2013-09-03,5.8,5.87,5.78,5.87,1500,0
2013-09-06,5.6146,5.6146,5.6146,5.6146,100,0
2013-09-09,6.25,6.25,5.53,5.65,1900,0
2013-09-10,5.83,5.83,5.7199,5.72,1200,0
2013-09-11,6.25,6.25,6.25,6.25,1400,0
2013-09-12,6.25,6.55,6.25,6.499,4089,0
2013-09-18,5.7102,6.38,5.7102,6.38,1600,0
2013-09-19,6.3966,6.3966,6.3966,6.3966,800,0
2013-09-23,6.5,6.79,6.21,6.4,5197,0
2013-09-24,5.76,7.09,5.76,6.54,2800,0
2013-09-25,6.29,6.29,6.29,6.29,200,0
2013-09-26,6.2039,6.5,6.11,6.229,1500,0
2013-09-27,5.88,6.47,5.88,6.47,1100,0
2013-09-30,6.35,6.48,5.97,6.3,1800,0
2013-10-03,6.2,6.2,6.2,6.2,200,0
2013-10-07,6.22,6.22,6.22,6.22,300,0
2013-10-09,6.75,6.75,6.5,6.5,500,0
2013-10-10,6.78,6.89,6.78,6.89,200,0
2013-10-11,6.56,6.88,6.04,6.88,500,0
2013-10-14,5.74,5.74,5.74,5.74,200,0
2013-10-15,6.3,6.45,6.04,6.31,2700,0
2013-10-16,6.31,6.39,5.91,6.31,1000,0
2013-10-18,6.5,6.6,6.45,6.6,4100,0
2013-10-21,6.81,6.82,6.73,6.73,400,0
2013-10-22,6.82,6.83,6.82,6.83,300,0
2013-10-23,6.85,6.9,6.85,6.9,1600,0
2013-10-25,6.8,7,6.56,6.56,6400,0
2013-10-28,7.05,7.05,6.62,6.62,200,0
2013-10-29,6.62,6.62,6.62,6.62,600,0
2013-10-30,6.45,6.62,6.12,6.62,500,0
2013-10-31,6.3,6.69,6.1,6.4,1353,0
2013-11-04,6.36,6.36,6.36,6.36,500,0
2013-11-05,6.5,6.5,6.23,6.31,2600,0
2013-11-08,6.61,6.61,6.32,6.41,2254,0
2013-11-11,6.7,6.7,6.7,6.7,400,0
2013-11-12,6.36,6.8,6.36,6.8,200,0
2013-11-13,6.51,6.65,6.48,6.48,1800,0
2013-11-18,5.37,6.4,5.37,6.3,3400,0
2013-11-19,5.95,6.1,5.95,6.1,600,0
2013-11-20,6.26,6.26,6.25,6.25,700,0
2013-11-25,6.2,6.2,6.2,6.2,500,0
2013-11-26,5.6,5.6,5.6,5.6,200,0
2013-11-27,6.5,6.5,5.31,5.95,6160,0
2013-11-29,5.75,5.75,5.75,5.75,400,0
2013-12-02,5.5,5.87,5.31,5.69,1449,0
2013-12-04,5.5,5.5,5.45,5.45,1200,0
2013-12-05,5.54,6.5,5.54,6.48,6800,0
2013-12-06,6.09,6.75,5.64,6.08,1200,0
2013-12-09,5.81,5.81,5.5,5.65,8805,0
2013-12-10,5.79,5.79,5.36,5.64,2400,0
2013-12-11,5.73,5.73,5.66,5.66,860,0
2013-12-12,5.55,5.55,5.55,5.55,100,0
2013-12-16,5.61,5.61,5.48,5.61,600,0
2013-12-17,5.6,5.6,5.48,5.59,900,0
2013-12-18,5.48,5.5,5.48,5.5,858,0
2013-12-19,5.021,5.49,5.021,5.49,1342,0
2013-12-23,5.48,5.48,5.48,5.48,300,0
2013-12-24,5.21,5.71,5.21,5.57,1212,0
2013-12-26,5.4,5.4,5.4,5.4,600,0
2013-12-27,5.25,5.46,5.25,5.46,1329,0
2013-12-31,5.5,5.5,5.5,5.5,300,0
2014-01-02,5.47,5.47,5.47,5.47,310,0
2014-01-21,5.42,5.672,5.42,5.54,2577,0
2014-01-22,5.48,5.61,5.48,5.6,4137,0
2014-01-24,5.63,5.66,5.54,5.54,800,0
2014-01-28,5.25,5.25,5.25,5.25,300,0
2014-01-30,6.03,6.03,6.03,6.03,150,0
2014-02-10,5.97,5.99,5.97,5.99,680,0
2014-02-11,6.0199,6.0199,6.0199,6.0199,500,0
2014-02-12,5.8,5.8,5.8,5.8,200,0
2014-02-14,5.9999,5.9999,5.96,5.96,600,0
2014-02-19,5.94,5.94,5.9,5.9,297,0
2014-02-21,6.15,6.15,6.15,6.15,300,0
2014-02-25,6.14,6.14,6.14,6.14,110,0
2014-02-28,5.65,5.84,5.54,5.84,750,0
2014-03-04,6.4722,6.4722,6.4722,6.4722,137,0
2014-03-06,6.1499,6.1499,6.11,6.11,200,0
2014-03-12,5.64,5.64,5.63,5.63,400,0
2014-03-14,5.74,5.74,5.74,5.74,135,0
2014-03-17,5.74,5.74,5.74,5.74,238,0
2014-03-19,5.99,5.99,5.99,5.99,249,0
2014-03-26,5.55,5.88,5.55,5.88,700,0
2014-03-31,5.64,5.8,5.61,5.8,780,0
2014-04-01,5.8155,5.8155,5.8,5.8,300,0
2014-04-07,5.5401,5.5401,5.29,5.34,6375,0
2014-04-28,5.1501,5.1501,5.15,5.15,260,0
2014-04-29,5.4999,5.4999,5.32,5.32,290,0
2014-05-02,5.4282,5.4282,5.4282,5.4282,150,0
2014-05-05,5.05,5.2,5.05,5.2,301,0
2014-05-07,5.3,5.36,5.29,5.35,900,0
2014-05-12,5.32,5.32,5.32,5.32,104,0
2014-05-19,5.35,5.51,5.32,5.51,4921,0
2014-05-20,5.5,5.5,5.5,5.5,298,0
2014-05-21,5.65,5.9899,5.54,5.9899,2171,0
2014-05-22,5.0801,5.66,5.0801,5.66,5301,0
2014-05-23,5.66,5.69,5.66,5.685,731,0
2014-05-27,5.75,5.97,5.72,5.9,4579,0
2014-06-02,5.61,5.63,5.6,5.6,3250,0
2014-06-03,5.94,5.94,5.33,5.6,5100,0
2014-06-06,5.95,5.99,5.6999,5.988,5290,0
2014-06-09,5.86,6.45,5.86,6.45,400,0
2014-06-11,5.7,6.5,5.7,6.5,800,0
2014-06-12,5.75,6.24,5.74,6.24,400,0
2014-06-18,6.43,6.45,6.41,6.45,6205,0
2014-06-19,6.4,6.4,6.38,6.3805,723,0
2014-06-20,5.92,5.92,5.92,5.92,100,0
2014-06-24,6.37,6.4,5.72,5.72,4360,0
2014-06-25,6.48,6.49,6.47,6.49,843,0
2014-06-27,6.45,6.5,6.45,6.5,2150,0
2014-06-30,6.6,6.6,5.95,5.95,550,0
2014-07-07,6.12,6.5,6.11,6.5,1939,0
2014-07-09,6.65,6.71,6.34,6.34,300,0
2014-07-10,6.5,6.54,6.5,6.5,1000,0
2014-07-11,6.65,6.8,6.65,6.8,1200,0
2014-07-15,6.86,6.86,6.664,6.664,320,0
2014-07-16,6.67,6.7,6.5,6.5,2400,0
2014-07-17,6.62,6.7,6.6,6.6,1250,0
2014-07-18,6.84,6.88,6.74,6.75,1100,0
2014-07-21,6.73,6.75,6.7,6.7,800,0
2014-07-22,6.73,6.73,6.53,6.53,2140,0
2014-07-25,6.5,6.5,6.5,6.5,250,0
2014-08-01,6.22,7.05,6.12,6.6,7982,0
2014-08-04,6.3,6.99,6.3,6.32,5230,0
2014-08-05,6.38,6.68,6.38,6.68,1100,0
2014-08-07,6.409,6.41,6.409,6.41,200,0
2014-08-15,5.98,6.72,5.7899,6.3801,23686,0
2014-08-18,6.35,6.458,6.35,6.36,1126,0
2014-08-21,5.89,6.26,5.89,6.2,3026,0
2014-08-25,5.8999,6.3,5.8799,6.3,1908,0
2014-08-26,6.35,6.35,6.31,6.35,6060,0
2014-08-27,5.95,6.27,5.95,6.27,948,0
2014-08-28,6.45,6.45,5.58,6.15,1058,0
2014-09-02,6.28,6.28,6.28,6.28,100,0
2014-09-03,5.9,6.24,5.9,6.24,1168,0
2014-09-04,6.13,6.135,6.1,6.1,300,0
2014-09-05,6.19,6.19,6.1001,6.15,568,0
2014-09-08,6.1001,6.1001,6.1001,6.1001,107,0
2014-09-09,6.22,6.31,6.22,6.26,1093,0
2014-09-10,6.2201,6.2201,6.2201,6.2201,100,0
2014-09-12,6.21,6.3201,6.1,6.25,7460,0
2014-09-15,6.255,6.41,6.2199,6.41,1700,0
2014-09-16,6.24,6.31,6.12,6.31,4700,0
2014-09-17,6.38,6.41,6.38,6.41,2500,0
2014-09-18,6.39,6.5,6.3,6.5,6400,0
2014-09-19,6.29,6.74,6.24,6.65,13642,0
2014-09-22,6.78,6.78,6.78,6.78,448,0
2014-09-23,6.4999,6.5,6.4999,6.5,3131,0
2014-09-24,6.5,6.8,6.5,6.79,832,0
2014-09-25,6.5,6.6,6.5,6.6,4304,0
2014-09-26,6.6,6.6,6.53,6.53,3100,0
2014-09-29,6.68,6.7,6.5,6.5,2300,0
2014-09-30,6.52,6.52,6.5,6.5,1434,0
2014-10-01,6.5,6.68,6.5,6.5,800,0
2014-10-02,6.5,6.52,6.5,6.5,1100,0
2014-10-03,6.51,6.95,6.5005,6.95,9492,0
2014-10-06,6.88,7.1,6.88,7.09,3068,0
2014-10-07,7.2,7.21,7.15,7.15,3613,0
2014-10-08,7.38,7.3899,7.36,7.3899,600,0
2014-10-09,7.11,7.43,7.108,7.18,2400,0
2014-10-10,7.09,7.2001,6.94,7.16,3820,0
2014-10-13,7.01,7.16,7.01,7.09,8844,0
2014-10-14,7.02,7.12,6.901,6.901,4700,0
2014-10-15,7,7.19,7,7.0305,2400,0
2014-10-16,7.09,7.17,7.05,7.05,3330,0
2014-10-20,7.03,7.25,6.9,7.22,7200,0
2014-10-21,7,7,6.999,7,4512,0
2014-10-29,6.95,7,6.9001,6.9001,1300,0
2014-10-31,6.95,7.18,6.95,7.18,440,0
2014-11-03,6.9001,6.9001,6.9001,6.9001,500,0
2014-11-06,7.1,7.1,7.08,7.1,5300,0
2014-11-10,6.96,7.12,6.96,7.12,2754,0
2014-11-12,7.01,7.13,7.01,7.08,4624,0
2014-11-13,7.25,7.25,7.24,7.25,6000,0
2014-11-14,7.04,7.2,7.04,7.2,1684,0
2014-11-25,7.3,7.31,7.3,7.3,3246,0
2014-12-02,7.28,7.35,6.92,7.3,27694,0
2014-12-03,7.3,8.1282,7.3,7.65,2028,0
2014-12-04,7.4001,7.4001,7.4001,7.4001,318,0
2014-12-05,7.4,7.41,7.4,7.4,1180,0
2014-12-08,7.4,7.53,7.4,7.4,1066,0
2014-12-09,7.5,8.2,7.5,8.2,1860,0
2014-12-10,8,8,7.043,7.043,672,0
2014-12-11,8.25,8.25,8.21,8.21,424,0
2014-12-12,8.0318,8.104,6.9,7.98,994,0
2014-12-15,6.9001,7.2,6.9001,7.02,1192,0
2014-12-16,7.42,7.42,6.96,6.96,400,0
2014-12-17,6.94,7.57,6.94,7,974,0
2014-12-18,7.11,7.2,7.11,7.2,4080,0
2014-12-19,7.4,7.6,7.2,7.5,6683,0
2014-12-24,7.02,7.04,7.02,7.04,260,0
2014-12-26,6.99,7.21,6.9,6.91,2280,0
2014-12-29,7.59,7.59,7.1,7.3,1400,0
2014-12-30,6.9,7.5,6.9,6.94,1520,0
2015-01-02,6.95,6.95,6.9,6.95,1960,0
2015-01-05,6.9,6.9,6.9,6.9,520,0
2015-01-06,5.86,6.3,5.35,6.3,1221,0
2015-01-07,6.27,6.5,5.87,6.03,1654,0
2015-01-08,6.2,6.2,6.2,6.2,601,0
2015-01-09,6.89,8.12,6.79,7.21,11652,0
2015-01-12,6.4,6.4,6.28,6.31,1824,0
2015-01-13,6.54,6.74,6.51,6.51,800,0
2015-01-15,6.74,6.74,6.65,6.65,418,0
2015-01-16,6.8,6.84,6.44,6.46,1500,0
2015-01-20,6.43,7.1,6.4,7.1,1190,0
2015-01-21,6.49,6.72,6.48,6.72,1800,0
2015-01-22,7.05,7.15,6.52,6.52,4650,0
2015-01-23,6.56,6.62,6.56,6.62,600,0
2015-01-28,6.93,6.93,6.93,6.93,687,0
2015-01-29,6.71,6.71,6.71,6.71,224,0
2015-02-03,6.55,7.4,6.5105,7.03,25420,0
2015-02-04,7,7,6.55,6.58,1750,0
2015-02-05,6.62,6.7,6.55,6.7,1469,0
2015-02-06,6.7,6.84,6.35,6.35,1400,0
2015-02-09,6.4,6.4,6.35,6.35,603,0
2015-02-10,6.5,6.5,6.31,6.31,1000,0
2015-02-11,6.59,6.59,6.14,6.3,1249,0
2015-02-13,6.45,6.45,6.14,6.25,931,0
2015-02-17,6.42,6.42,6.16,6.18,1295,0
2015-02-23,6.02,6.2,6.02,6.14,1142,0
2015-02-24,6.07,6.351,6.07,6.3,5008,0
2015-02-25,6.5,6.5,6.4,6.4,18946,0
2015-02-26,6.02,6.26,6.02,6.13,2070,0
2015-02-27,6.3,6.3,6.03,6.2,2217,0
2015-03-02,6.23,6.23,6.23,6.23,800,0
2015-03-04,6.19,6.4,6.19,6.2,1900,0
2015-03-05,6.36,6.37,6.07,6.07,2300,0
2015-03-06,6.2,6.25,6.01,6.2,2000,0
2015-03-09,6.22,6.22,6.07,6.11,1500,0
2015-03-10,6.26,6.26,6.01,6.05,1200,0
2015-03-11,6.12,6.12,6.12,6.12,500,0
2015-03-12,6.04,6.05,6.04,6.05,600,0
2015-03-13,6.01,6.21,6.01,6.21,1000,0
2015-03-16,6.21,6.21,6.02,6.05,1400,0
2015-03-17,6.1,6.18,6.1,6.18,1100,0
2015-03-18,6.28,6.45,6.28,6.42,2800,0
2015-03-19,6.55,6.55,6.4,6.45,1600,0
2015-03-20,6.5,6.72,6.4,6.4,6400,0
2015-03-23,6.27,6.55,6.21,6.4,4300,0
2015-03-24,6.32,6.6,6.24,6.4,4700,0
2015-03-26,6.31,6.35,6.31,6.35,600,0
2015-03-27,6.19,6.32,6.19,6.32,700,0
2015-03-30,6.32,6.34,6.15,6.15,500,0
2015-03-31,6.32,6.5,6.15,6.25,2168,0
2015-04-01,6.26,6.26,6.26,6.26,500,0
2015-04-02,6.28,6.5,6.25,6.25,600,0
2015-04-06,6.21,6.55,6.21,6.36,9900,0
2015-04-08,6.35,6.39,6.16,6.25,7200,0
2015-04-09,6.3,6.48,6.28,6.31,2105,0
2015-04-10,6.18,6.65,6.18,6.65,9300,0
2015-04-13,6.66,6.91,6.26,6.55,9100,0
2015-04-14,6.53,6.76,6.33,6.54,9000,0
2015-04-15,6.3999,6.8,6.3999,6.61,4300,0
2015-04-16,6.65,6.73,6.62,6.62,3329,0
2015-04-17,6.45,6.91,6.37,6.68,23000,0
2015-04-20,6.75,7.3,6.65,7.3,15072,0
2015-04-21,7.22,7.72,7.05,7.33,62536,0
2015-04-22,7.34,7.48,6.55,7.04,12149,0
2015-04-23,7.01,7.2,7.01,7.2,3100,0
2015-04-24,7.2,7.25,7.2,7.2,1839,0
2015-04-27,7.27,7.42,7.27,7.41,1600,0
2015-04-28,7.41,7.42,7.41,7.41,1000,0
2015-04-30,6.97,7.45,6.9,7.16,58000,0
2015-05-01,7.3,7.3,7.2,7.2,1200,0
2015-05-04,7.3,7.6,7.3,7.47,4500,0
2015-05-05,7.44,7.7,7.44,7.5,3800,0
2015-05-06,8.05,8.61,7.83,8.45,32401,0
2015-05-07,8.75,8.75,8.55,8.64,4428,0
2015-05-08,8.67,8.75,8.67,8.75,5500,0
2015-05-11,8.83,8.9,8.83,8.9,1400,0
2015-05-12,8.76,8.76,8.74,8.76,1000,0
2015-05-13,8.91,9.01,8.77,8.99,23900,0
2015-05-14,8.99,9.31,8.98,9.12,11000,0
2015-05-15,9.1,9.44,9.1,9.1,1180,0
2015-05-18,9.05,9.05,8.67,8.67,260,0
2015-05-19,9.24,9.24,8.75,9.24,349,0
2015-05-20,9.18,9.25,9.18,9.25,1400,0
2015-05-21,9.15,9.15,9.15,9.15,100,0
2015-05-22,9.2,9.27,9.2,9.27,600,0
2015-05-26,9.25,9.25,9.25,9.25,1175,0
2015-05-27,9.29,9.29,9.29,9.29,200,0
2015-05-28,9.21,9.21,9.2,9.2,1000,0
2015-06-03,8.9,8.9,8.9,8.9,500,0
2015-06-04,8.8,8.9,8.8,8.8,1700,0
2015-06-05,7.47,8.8,7.47,8.8,200,0
2015-06-11,8.7999,8.7999,8.7999,8.7999,600,0
2015-06-12,8.75,8.75,8.75,8.75,200,0
2015-06-22,8.22,8.22,8.22,8.22,100,0
2015-06-26,8.2,8.2,8.2,8.2,200,0
2015-06-29,8.2,9.25,8.2,8.2,4100,0
2015-07-02,8.25,8.3,8.25,8.3,400,0
2015-07-07,8.3,8.75,8.3,8.75,2100,0
2015-07-13,8.7,8.7,8.7,8.7,100,0
2015-07-14,8.65,8.65,8.64,8.65,2700,0
2015-07-15,7.07,8.2,7.07,8.2,338,0
2015-07-16,8.1,8.1,8.1,8.1,300,0
2015-07-20,7.69,7.71,7.69,7.71,500,0
2015-07-27,7.56,7.9,6.9,7.5,14100,0
2015-07-28,7.31,7.31,7.31,7.31,100,0
2015-07-30,7.3,7.3,7.06,7.24,800,0
2015-07-31,7.54,7.6,7.47,7.6,300,0
2015-08-03,7.26,7.67,7.26,7.51,600,0
2015-08-04,7.3,7.77,7.16,7.4,6400,0
2015-08-05,7.32,7.61,7.32,7.5,2000,0
2015-08-06,7.51,7.79,7.37,7.79,3201,0
2015-08-07,7.43,7.63,7.43,7.62,1000,0
2015-08-11,7.41,7.9,7.35,7.9,8851,0
2015-08-12,7.55,7.69,7.55,7.69,1400,0
2015-08-17,7.84,7.9,7.84,7.9,1400,0
2015-08-18,7.3,7.9,6.8,7.9,26800,0
2015-08-19,8,8.12,8,8.01,2700,0
2015-08-20,7.94,8.05,7.94,8.05,500,0
2015-08-25,8.04,8.05,8.04,8.05,5400,0
2015-08-26,7.72,7.75,7.72,7.75,300,0
2015-09-01,7.74,7.74,7.74,7.74,800,0
2015-09-21,7.51,7.51,7.51,7.51,500,0
2015-09-30,6.91,6.91,6.04,6.5,600,0
2015-10-01,7.35,7.35,7.35,7.35,200,0
2015-10-07,7.49,7.49,7.49,7.49,200,0
2015-11-20,7.6,7.6,7.6,7.6,400,0
2015-12-03,8,8.03,8,8,29733,0
2015-12-09,7.3,7.3,7.3,7.3,200,0
2015-12-11,7.52,7.53,7.5,7.5,5600,0
2015-12-14,7.5,7.5,7.17,7.27,14069,0
2015-12-15,7.36,7.36,7.36,7.36,100,0
2015-12-16,7.75,7.75,7.75,7.75,200,0
2015-12-17,7.72,7.72,7.72,7.72,900,0
2015-12-18,6.61,7.36,6.61,7.36,600,0
2015-12-23,6.55,6.55,6.55,6.55,100,0
2015-12-24,6.74,7.3,6.74,7.3,780,0
2015-12-28,7.3,7.3,7.3,7.3,200,0
2015-12-30,6.37,6.37,6.37,6.37,100,0
2015-12-31,7.3101,7.3101,7.3101,7.3101,490,0
2016-01-04,7.94,8.24,6.7,8.2,2400,0
2016-01-05,6.56,7.2,6.52,7.2,1100,0
2016-01-06,7.89,7.89,7.89,7.89,680,0
2016-01-08,7.2,7.2,7.2,7.2,200,0
2016-01-11,7.1,7.1,7.1,7.1,220,0
2016-01-14,7.38,7.38,7.38,7.38,100,0
2016-01-15,7.21,7.21,7.21,7.21,300,0
2016-01-25,6.7499,6.9015,6.68,6.9015,1700,0
2016-02-01,6.8961,6.8961,6.8961,6.8961,200,0
2016-02-02,6.7873,6.7873,6.7873,6.7873,200,0
2016-02-10,7.0369,7.0369,7.0369,7.0369,300,0
2016-02-23,6.75,6.81,6.75,6.81,600,0
2016-03-02,6.696,6.95,6.6791,6.7501,5862,0
2016-03-08,6.51,7.285,6.4,6.85,21358,0
2016-03-09,6.95,6.9501,6.95,6.9501,536,0
2016-03-17,6.05,7.41,6.05,7.05,1620,0
2016-03-22,6.2,6.89,6.2,6.8,3600,0
2016-03-24,7,7,7,7,504,0
2016-03-28,6.8001,6.8001,6.8001,6.8001,200,0
2016-03-31,6.9101,7.05,6.9101,7.05,400,0
2016-04-07,7.0001,7.05,6.91,6.91,700,0
2016-04-13,6.75,6.75,6.25,6.6,1600,0
2016-04-14,6.8,6.8,6.7,6.7,400,0
2016-04-15,6.3,6.61,6.3,6.6,1000,0
2016-04-18,6.41,6.41,6.41,6.41,118,0
2016-04-19,6.13,6.8,6.13,6.8,300,0
2016-04-20,6.2,6.35,6.2,6.35,409,0
2016-04-21,5.75,6.6,5.75,6.2101,11200,0
2016-04-22,6.097,6.93,6.097,6.64,16336,0
2016-04-25,6.75,7.18,6.6,7.0999,13300,0
2016-04-26,7.4,8,6.76,8,18445,0
2016-04-27,7.82,7.82,7.8,7.8,6200,0
2016-04-28,7.5299,7.71,7.4999,7.71,500,0
2016-05-02,7.3999,7.49,7.3999,7.49,200,0
2016-05-06,6.75,7.3101,6.5,7.12,3800,0
2016-05-09,7.08,7.12,7.08,7.12,2500,0
2016-05-11,7.1,7.94,7.1,7.7,2100,0
2016-05-12,7.15,7.2,6.7299,7.2,1290,0
2016-05-13,7.58,7.58,7.58,7.58,400,0
2016-05-16,7.75,7.75,7.52,7.75,4700,0
2016-05-17,7.74,7.7821,7.11,7.77,9392,0
2016-05-18,7.58,7.65,7.4,7.4,1400,0
2016-05-31,7.85,7.85,7.4851,7.4851,400,0
2016-06-01,7.8,7.8,7.62,7.62,600,0
2016-06-02,7.59,7.59,7.57,7.57,200,0
2016-06-08,7,7.99,7,7.63,1000,0
2016-06-15,7.26,7.26,7.26,7.26,300,0
2016-06-16,7.29,7.4,7.29,7.34,4541,0
2016-07-05,6.5,7.3,6.5,7.2,2090,0
2016-07-06,7.2,7.2,7.2,7.2,700,0
2016-07-08,7.2001,7.4215,7.2001,7.4215,560,0
2016-07-12,6.77,7.28,6.77,7.2515,1000,0
2016-07-14,5.97,6.65,5.97,6.65,1600,0
2016-07-15,6.65,7.6775,6.65,7.4001,5700,0
2016-07-18,7.16,7.75,7.16,7.6,600,0
2016-07-19,7.4,7.52,7.4,7.52,1400,0
2016-07-20,7.58,7.6399,7.58,7.6399,200,0
2016-07-21,7.71,7.75,7.71,7.75,2320,0
2016-07-22,7.3001,7.31,7.3001,7.31,202,0
2016-07-25,7.19,8.43,7.03,8,10630,0
2016-07-26,7.9861,8.37,7.9861,8.1,8719,0
2016-07-27,8.35,8.35,8.35,8.35,375,0
2016-07-29,8.05,8.05,8.05,8.05,100,0
2016-08-03,8.34,8.4501,8.34,8.45,7000,0
2016-08-04,8.34,8.34,8.34,8.34,205,0
2016-08-10,8,8,7.96,7.99,5700,0
2016-08-15,7.95,7.99,7.95,7.99,1885,0
2016-08-17,8,8.09,8,8.09,700,0
2016-08-18,7.8,7.8,7.38,7.6,500,0
2016-08-19,7.6,7.62,7.47,7.5,1100,0
2016-08-24,7.62,7.62,7.62,7.62,400,0
2016-08-25,7.62,7.62,7.62,7.62,430,0
2016-08-29,7.33,7.33,7.33,7.33,100,0
2016-08-30,6.64,7,6.64,6.775,2000,0
2016-09-01,7.76,7.99,7.62,7.9826,1703,0
2016-09-06,8.1,8.1,8.1,8.1,100,0
2016-09-07,8,8,7.991,7.991,1000,0
2016-09-08,7.42,7.81,7.42,7.81,600,0
2016-09-09,8,8,7.42,7.89,940,0
2016-09-12,8.07,8.1,8.07,8.1,1051,0
2016-09-13,8.4,8.4,8.4,8.4,100,0
2016-09-14,7.4,7.4,7.4,7.4,100,0
2016-09-16,7.29,7.29,7.29,7.29,200,0
2016-09-20,7.93,8.4,7.26,7.26,10236,0
2016-09-21,7.2,7.25,7.142,7.15,8688,0
2016-09-22,7.38,7.9,7.28,7.5,17137,0
2016-09-23,7.13,7.35,7.13,7.22,8602,0
2016-09-26,7.85,8.29,7.85,7.85,13298,0
2016-09-27,8,8.35,8,8.08,6056,0
2016-09-28,8.06,8.6,8.05,8.44,10293,0
2016-09-29,8,8,8,8,772,0
2016-09-30,8.7,8.7,8.7,8.7,100,0
2016-10-03,8,8,7.625,7.8056,5821,0
2016-10-05,7.97,7.99,7.97,7.99,262,0
2016-10-06,8.1,8.37,8.1,8.14,6623,0
2016-10-10,8.2222,8.62,8.1,8.5,2682,0
2016-10-11,8.3,8.3495,8.3,8.3495,500,0
2016-10-12,8.26,8.34,8.26,8.3,340,0
2016-10-13,8.3,8.75,8.298,8.43,8267,0
2016-10-14,9,9,9,9,200,0
2016-10-17,7.55,8.5,7.55,8.4,1500,0
2016-10-18,7.65,8.4,7.65,8.3,1200,0
2016-10-19,8.4,8.4,8.4,8.4,100,0
2016-10-20,8.4909,8.5,8.45,8.5,6974,0
2016-10-24,8.95,8.95,8.45,8.45,2835,0
2016-10-25,8.1623,8.5,8.1623,8.2624,4500,0
2016-10-26,8.45,8.5,8.45,8.5,1500,0
2016-10-27,8.5128,8.5128,8.5128,8.5128,100,0
2016-10-31,8.5,8.5,8.5,8.5,618,0
2016-11-01,8.45,9.8,7.6,8.175,73192,0
2016-11-02,8.2,8.25,8.15,8.25,9456,0
2016-11-04,7.7578,7.7578,7.7578,7.7578,200,0
2016-11-07,8.2501,8.5,8.2,8.25,2428,0
2016-11-08,8.3001,8.4067,8.3,8.3,7560,0
2016-11-09,8.35,8.5316,8.35,8.3501,3800,0
2016-11-10,8.35,8.4,8.35,8.4,2599,0
2016-11-14,8.35,8.35,8.35,8.35,1631,0
2016-11-15,8.35,8.55,8.35,8.55,1592,0
2016-11-18,9.2,9.2,9.2,9.2,234,0
2016-11-21,7.5,7.5,7.5,7.5,200,0
2016-11-22,7.8234,8.2,7.8234,8.2,1232,0
2016-11-28,7.55,8.1,7.55,8,7629,0
2016-12-16,8,8,7.5225,7.5225,2260,0
2016-12-19,8.2,8.2,8.2,8.2,4800,0
2016-12-20,8.2,8.2,8.2,8.2,6020,0
2016-12-27,8,8,7.8925,7.9925,4700,0
2016-12-29,7.6,7.6,7.6,7.6,280,0
2016-12-30,7.6,7.75,7.5565,7.75,2200,0
2017-01-04,7.9,8,7.8959,7.8959,8790,0
2017-01-27,7.5576,7.5576,7.5576,7.5576,188,0
2017-02-03,7.65,7.65,7.65,7.65,329,0
2017-02-08,8.003,8.5,8.0008,8.4999,1759,0
2017-02-10,8.5,8.5,8.5,8.5,589,0
2017-02-13,8.8,9.3,8.7,8.95,13153,0
2017-02-14,8.9,9.3,8.9,9.3,600,0
2017-02-15,8.9468,8.9468,8.9468,8.9468,200,0
2017-02-16,9.1,9.1,9.1,9.1,120,0
2017-02-17,9,9.4,9,9.35,407,0
2017-02-22,9.4,9.4,8.45,8.5,1803,0
2017-02-23,8.2,8.2,8.2,8.2,167,0
2017-02-28,7.673,7.673,7.673,7.673,377,0
2017-03-02,7.95,7.95,7.75,7.75,497,0
2017-03-06,7.8,8.3,7.8,8.3,1189,0
2017-03-07,8.15,8.15,7.75,7.75,581,0
2017-03-08,7.8,7.8,7.7,7.7,1800,0
2017-03-14,7.1,7.55,7.05,7.1992,2933,0
2017-03-15,7.253,8.25,7.253,7.9594,5511,0
2017-03-17,7.95,7.95,7.95,7.95,100,0
2017-03-22,8.25,9.0999,8.05,9.0999,1304,0
2017-03-23,7.9,7.9,7.75,7.75,515,0
2017-03-24,8.3,8.3,8.3,8.3,100,0
2017-03-28,8.2123,8.2123,8.2123,8.2123,314,0
2017-03-30,8.8,8.8,8.8,8.8,100,0
2017-04-12,8.6999,8.6999,8.6999,8.6999,300,0
2017-04-13,8.45,8.45,8.2008,8.2008,800,0
2017-04-17,8,8.2,8,8.2,1500,0
2017-04-20,8.1,8.1,8.0975,8.0975,1390,0
2017-04-21,8,8,7.9459,7.995,2500,0
2017-04-24,8.8,8.8,8.8,8.8,300,0
2017-05-04,7.35,7.95,7.35,7.95,7354,0
2017-05-05,7.65,7.75,7.65,7.7,900,0
2017-05-08,8.0001,8.0001,8.0001,8.0001,1211,0
2017-05-10,8.65,8.65,8.65,8.65,257,0
2017-05-11,8.05,8.05,8.05,8.05,100,0
2017-05-15,8.75,9,8.5,9,23823,0
2017-05-17,8.9,8.95,8.6501,8.95,1590,0
2017-05-19,9,9,9,9,108,0
2017-05-22,9,10.2,8.9,10.2,5093,0
2017-05-23,9.9,10,9.9,10,5593,0
2017-05-25,9.9,9.9,9.9,9.9,1944,0
2017-05-26,9.85,9.85,9.847,9.8492,900,0
2017-05-30,9.35,9.35,8.85,8.85,405,0
2017-06-01,8.4,10.25,8.4,10.136,3329,0
2017-06-02,10.25,10.25,10.25,10.25,936,0
2017-06-05,10.15,10.15,8.15,8.15,5945,0
2017-06-06,10.25,10.25,9.1,9.75,1456,0
2017-06-08,10.25,10.4,10.25,10.3,1336,0
2017-06-12,9.5,9.5,9.5,9.5,199,0
2017-06-13,9.65,10,9.65,10,358,0
2017-07-12,9.05,9.05,8.6,8.6,211,0
2017-07-25,8.3,8.35,8.3,8.35,517,0
2017-08-01,8.7,8.7,8.7,8.7,400,0
2017-08-02,9.4,9.4,8.75,8.85,1710,0
2017-08-03,8.55,8.75,8.5,8.75,3376,0
2017-08-04,8.9,9.3,8.7501,8.7501,2076,0
2017-08-07,9.3,9.3,9.3,9.3,151,0
2017-08-10,8.5001,8.5001,8.5001,8.5001,100,0
2017-08-14,8.6308,8.6308,8.6308,8.6308,1000,0
2017-08-16,8.5001,8.5001,8.452,8.5,7456,0
2017-08-17,8.5025,8.5025,8.1999,8.1999,3100,0
2017-08-22,8.375,8.375,8.375,8.375,2000,0
2017-08-23,8.3,8.3,7.4,7.4,3800,0
2017-08-24,7.5,7.5,7.15,7.2,3822,0
2017-08-25,7.65,7.65,7.4,7.4,859,0
2017-08-28,7.35,7.4,7.05,7.3,1884,0
2017-08-29,7.45,7.45,7.3,7.3,1100,0
2017-08-30,7.3,7.3,6.5,7.2,5902,0
2017-09-05,6.65,6.65,6.4,6.6,500,0
2017-09-06,6.7,7.2,6.7,6.9,1407,0
2017-09-07,6.8,6.8,6.75,6.75,365,0
2017-09-13,6.95,6.95,6.95,6.95,187,0
2017-09-25,6.6,6.6,6.6,6.6,740,0
2017-09-27,6.88,6.88,6.88,6.88,200,0
2017-09-28,6.9516,7,6.9516,6.9868,1400,0
2017-09-29,6.8,6.8,6.8,6.8,300,0
2017-10-02,7.15,7.15,6.9,6.9,545,0
2017-10-03,7.15,7.15,7.1,7.15,336,0
2017-10-04,7.1,7.1,7.1,7.1,107,0
2017-10-09,7.15,8,7.1499,8,3339,0
2017-10-10,7.2,7.2,7.2,7.2,206,0
2017-10-13,7.35,9,7.3358,8.9,5407,0
2017-10-16,8.1,8.9499,8.1,8.5,4999,0
2017-10-17,8.1,8.1,8.1,8.1,136,0
2017-10-20,8.85,8.85,8.85,8.85,835,0
2017-10-24,8,8.45,7.55,8.25,3057,0
2017-10-25,8.75,8.75,8.55,8.55,1441,0
2017-10-30,8.6,8.7,8.6,8.7,289,0
2017-11-02,8.6,8.605,8.6,8.605,1386,0
2017-11-06,8.6,8.6,7.5058,7.8,3628,0
2017-11-07,8.15,8.15,8.15,8.15,659,0
2017-11-08,8.15,8.5,8.15,8.5,1467,0
2017-11-09,8.5,8.5184,8.5,8.5,5597,0
2017-11-10,8.5,8.5,7.7,7.7,201,0
