Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.53,16.74,16.53,16.74,5082,0
2005-02-28,16.46,16.53,16.45,16.53,7143,0
2005-03-01,16.54,16.61,16.45,16.47,4596,0
2005-03-02,16.74,16.74,16.47,16.47,1819,0
2005-03-03,16.61,16.61,16.49,16.49,485,0
2005-03-04,16.69,16.78,16.53,16.78,4221,0
2005-03-07,16.55,16.86,16.5,16.86,1585,0
2005-03-08,16.88,16.88,16.53,16.54,2335,0
2005-03-10,16.53,16.72,16.53,16.72,484,0
2005-03-14,16.54,16.7,16.54,16.61,6114,0
2005-03-15,16.56,16.56,16.56,16.56,121,0
2005-03-17,16.9,16.9,16.45,16.71,4237,0
2005-03-18,16.45,16.87,16.45,16.87,2716,0
2005-03-21,16.4,16.67,16.16,16.16,7378,0
2005-03-22,16.12,16.12,16.12,16.12,1452,0
2005-03-23,16.12,16.36,16.12,16.32,11882,0
2005-03-24,16.36,16.55,16.36,16.55,1887,0
2005-03-28,16.5,16.51,16.44,16.44,1452,0
2005-03-29,16.74,16.74,16.36,16.36,2420,0
2005-03-30,16.36,16.36,16.15,16.36,1459,0
2005-03-31,16.36,16.36,16.12,16.28,10587,0
2005-04-01,16.17,16.36,16.17,16.36,4235,0
2005-04-04,16.12,16.12,15.87,16.02,1208,0
2005-04-05,15.8,15.8,15.62,15.62,2359,0
2005-04-06,15.91,15.91,15.91,15.91,605,0
2005-04-07,16.22,16.22,16.18,16.18,363,0
2005-04-11,15.54,15.54,14.83,15.12,6911,0
2005-04-12,15.12,15.6,14.88,15.02,5022,0
2005-04-13,14.88,14.88,14.79,14.79,2409,0
2005-04-14,15.61,15.61,14.67,15.23,2480,0
2005-04-15,15.28,15.29,14.68,14.68,2601,0
2005-04-18,15.7,15.7,14.88,14.94,5482,0
2005-04-19,15.07,15.7,14.97,15.12,7679,0
2005-04-20,15.13,15.13,14.76,14.76,435,0
2005-04-21,14.88,15.55,14.88,15.25,5745,0
2005-04-22,14.88,15.37,14.88,15.37,529,0
2005-04-25,15.5,15.5,14.88,14.88,291,0
2005-04-26,14.88,14.88,14.88,14.88,480,0
2005-04-27,15.2,15.2,15.19,15.19,726,0
2005-04-28,14.88,15.22,14.88,14.88,2118,0
2005-04-29,14.88,15.37,14.77,14.77,4646,0
2005-05-02,14.88,14.88,14.88,14.88,1089,0
2005-05-04,14.71,14.77,14.71,14.77,1160,0
2005-05-05,14.63,15.29,14.63,15.21,8349,0
2005-05-06,15.29,15.37,15.29,15.37,1754,0
2005-05-09,15.36,15.66,15.35,15.58,5626,0
2005-05-10,15.5,15.79,15.31,15.79,1887,0
2005-05-11,15.83,15.83,15.83,15.83,1883,0
2005-05-12,15.14,15.14,15.14,15.14,121,0
2005-05-13,16.36,16.36,15.7,15.7,13491,0
2005-05-16,15.41,15.79,15.41,15.79,1452,0
2005-05-17,16.03,16.03,16.03,16.03,1573,0
2005-05-18,16.12,16.16,15.99,16.16,1331,0
2005-05-19,16.24,16.24,16.12,16.24,4536,0
2005-05-23,16.32,16.36,16.27,16.27,1379,0
2005-05-24,16.2,16.36,16.2,16.36,3115,0
2005-05-25,16.53,16.61,16.04,16.45,11510,0
2005-05-27,16.36,16.36,16.05,16.05,1573,0
2005-05-31,15.91,16.44,15.91,16.44,1210,0
2005-06-01,15.91,16.2,15.91,16.04,14157,0
2005-06-02,16.52,16.52,16.51,16.51,847,0
2005-06-03,16.6,16.61,16.6,16.61,4114,0
2005-06-06,16.37,16.41,16.34,16.41,2964,0
2005-06-07,16.41,16.53,16.29,16.33,3327,0
2005-06-08,16.2,16.2,15.91,15.91,790,0
2005-06-09,16.39,16.49,16.16,16.49,1585,0
2005-06-10,16.36,16.36,16.31,16.31,36300,0
2005-06-13,16.5,16.5,16.36,16.41,6659,0
2005-06-14,15.91,16.41,15.91,16.21,7272,0
2005-06-15,16.41,16.41,15.91,16.19,3279,0
2005-06-16,16.35,16.35,15.96,15.96,363,0
2005-06-17,15.12,15.62,14.05,15.33,47828,0
2005-06-20,15.14,15.27,15.12,15.12,2687,0
2005-06-21,15.23,15.46,15.23,15.4,7960,0
2005-06-22,15.45,15.45,15.45,15.45,605,0
2005-06-23,15.29,15.29,15.21,15.21,2420,0
2005-06-24,15.17,15.17,14.93,14.93,4437,0
2005-06-27,15.17,15.17,14.97,14.97,1694,0
2005-06-28,15.29,15.3,14.99,15.28,6836,0
2005-06-29,15.7,15.7,15.25,15.25,1723,0
2005-06-30,15.12,15.12,15.04,15.04,363,0
2005-07-01,15.66,15.66,15.22,15.22,1936,0
2005-07-05,15.51,15.51,15.51,15.51,1210,0
2005-07-06,15.66,15.66,14.92,15.04,10481,0
2005-07-07,15.04,15.04,14.67,14.67,2090,0
2005-07-08,14.7,14.7,14.7,14.7,1210,0
2005-07-11,15.12,15.12,14.69,14.69,2662,0
2005-07-12,14.73,15.38,14.73,15.38,2965,0
2005-07-14,15.62,15.62,15.14,15.45,1911,0
2005-07-15,15.62,15.62,15.61,15.62,2277,0
2005-07-18,15.54,15.54,15.48,15.48,1603,0
2005-07-19,15.39,15.39,15.39,15.39,1210,0
2005-07-20,15.66,15.66,15.29,15.36,2200,0
2005-07-21,15.29,15.29,15.29,15.29,242,0
2005-07-22,15.4,15.4,15.4,15.4,1210,0
2005-07-25,15.04,15.21,15.04,15.21,2541,0
2005-07-26,15.5,15.5,15.21,15.21,2783,0
2005-07-27,15.7,15.7,15.08,15.08,1331,0
2005-07-28,15.51,15.51,15.51,15.51,121,0
2005-07-29,15.69,15.7,15.37,15.7,3511,0
2005-08-01,15.37,15.37,15.37,15.37,170,0
2005-08-02,15.27,15.27,15.27,15.27,363,0
2005-08-05,15.75,15.86,15.43,15.43,1573,0
2005-08-09,16.03,16.36,16.03,16.21,6909,0
2005-08-10,16.48,16.69,16.48,16.53,7785,0
2005-08-11,16.53,16.53,16.36,16.42,1291,0
2005-08-12,16.45,16.45,16.44,16.44,2541,0
2005-08-15,16.52,16.52,16.52,16.52,2299,0
2005-08-16,16.53,16.64,16.53,16.53,1210,0
2005-08-17,16.88,16.88,16.53,16.53,5832,0
2005-08-18,16.53,16.53,16.53,16.53,4840,0
2005-08-19,16.52,16.53,16.52,16.53,3630,0
2005-08-22,16.45,16.69,16.36,16.36,15730,0
2005-08-23,16.36,16.36,16.36,16.36,869,0
2005-08-25,16.61,16.61,16.56,16.56,3025,0
2005-08-26,16.53,16.53,16.45,16.45,24827,0
2005-08-29,15.54,16.53,15.54,16.36,3994,0
2005-08-30,16.36,16.36,16.36,16.36,484,0
2005-08-31,16.39,16.4,15.8,16.12,24501,0
2005-09-01,15.79,15.79,15.41,15.69,15554,0
2005-09-02,15.54,15.64,15.54,15.62,2192,0
2005-09-06,15.58,15.58,15.58,15.58,11375,0
2005-09-08,15.91,15.91,15.79,15.79,41745,0
2005-09-09,15.9,15.9,15.58,15.65,11406,0
2005-09-12,15.77,15.77,15.59,15.59,2359,0
2005-09-14,15.8,15.8,15.55,15.55,1464,0
2005-09-15,15.69,15.69,15.56,15.56,877,0
2005-09-20,15.55,15.7,15.55,15.7,1902,0
2005-09-21,15.55,15.55,15.54,15.54,4598,0
2005-09-22,15.5,15.5,15.5,15.5,1556,0
2005-09-23,15.54,15.55,15.54,15.55,2178,0
2005-09-26,15.45,15.45,15.37,15.37,753,0
2005-09-27,15.38,15.38,15.29,15.29,1875,0
2005-09-28,15.29,15.29,15.21,15.21,4358,0
2005-10-04,15.37,15.37,15.37,15.37,1062,0
2005-10-06,15.41,15.66,15.29,15.66,33952,0
2005-10-07,15.66,15.66,15.37,15.37,726,0
2005-10-11,15.29,15.29,15.29,15.29,968,0
2005-10-12,15.25,15.29,15.21,15.21,849,0
2005-10-13,15.17,15.17,15.17,15.17,968,0
2005-10-14,15.59,15.59,15.12,15.12,326,0
2005-10-17,15.51,15.51,15.04,15.04,640,0
2005-10-18,15.04,15.12,14.96,14.96,1936,0
2005-10-20,15.11,15.32,15.11,15.11,729,0
2005-10-24,15.41,15.41,15.41,15.41,242,0
2005-10-26,15.11,15.11,15.11,15.11,605,0
2005-10-31,15.03,15.29,15.03,15.29,851,0
2005-11-07,15.6,15.6,15.6,15.6,363,0
2005-11-15,15.57,15.62,15.54,15.62,4005,0
2005-11-17,15.41,15.41,15.29,15.29,242,0
2005-11-18,15.33,15.66,15.33,15.5,1165,0
2005-11-23,15.86,15.86,15.38,15.79,6010,0
2005-11-28,15.87,16.21,15.86,16.21,7378,0
2005-11-29,15.96,15.96,15.96,15.96,121,0
2005-12-01,15.96,15.96,15.91,15.91,1295,0
2005-12-02,15.87,15.87,15.87,15.87,484,0
2005-12-06,15.95,16.21,15.95,15.95,7695,0
2005-12-07,15.95,16.03,15.39,15.95,2300,0
2005-12-08,16.18,16.18,16.08,16.08,883,0
2005-12-09,15.66,15.66,15.66,15.66,1573,0
2005-12-12,15.7,15.7,15.7,15.7,484,0
2005-12-13,15.74,15.74,15.71,15.71,606,0
2005-12-14,15.64,15.64,15.62,15.62,242,0
2005-12-16,15.62,15.62,15.62,15.62,726,0
2005-12-19,15.66,15.66,15.66,15.66,242,0
2005-12-21,15.61,15.66,15.61,15.66,1694,0
2005-12-23,15.99,15.99,15.5,15.5,4961,0
2005-12-27,15.58,15.58,15.4,15.4,1089,0
2005-12-28,15.61,15.62,15.51,15.51,1837,0
2005-12-29,15.62,16.07,15.62,15.92,4751,0
2005-12-30,16.07,16.07,16.07,16.07,121,0
2006-01-03,15.7,15.74,15.7,15.74,242,0
2006-01-04,15.7,15.7,15.08,15.4,2023,0
2006-01-06,15.45,15.95,15.45,15.95,726,0
2006-01-09,16.03,16.03,16.03,16.03,605,0
2006-01-11,15.62,15.69,15.62,15.69,10052,0
2006-01-12,15.62,15.66,15.62,15.66,1331,0
2006-01-13,15.68,16.06,15.68,16.06,1177,0
2006-01-17,15.68,15.9,15.68,15.72,5896,0
2006-01-18,16,16.03,15.53,15.53,1121,0
2006-01-23,15.91,15.91,15.91,15.91,242,0
2006-01-24,15.79,15.79,15.67,15.67,1611,0
2006-01-25,15.91,15.91,15.62,15.66,4382,0
2006-01-26,15.95,16.02,15.91,15.91,3388,0
2006-01-27,15.62,15.9,15.62,15.66,3166,0
2006-01-30,16.01,16.01,15.62,15.97,3703,0
2006-01-31,15.98,15.99,15.66,15.87,4664,0
2006-02-01,15.77,15.77,15.76,15.76,4477,0
2006-02-02,15.88,15.88,15.88,15.88,242,0
2006-02-03,15.88,15.99,15.66,15.66,1331,0
2006-02-08,15.58,15.58,15.39,15.47,5442,0
2006-02-09,15.43,15.43,15.41,15.41,2161,0
2006-02-10,15.62,15.65,15.54,15.62,3872,0
2006-02-13,15.75,15.78,15.75,15.78,726,0
2006-02-14,15.78,15.79,15.76,15.79,1581,0
2006-02-15,15.48,15.66,15.48,15.66,2904,0
2006-02-16,15.51,15.62,15.51,15.62,19626,0
2006-02-21,15.4,15.62,15.4,15.62,4235,0
2006-02-22,15.7,15.7,15.62,15.7,6534,0
2006-02-23,15.74,16.53,15.74,16.53,6171,0
2006-02-24,16.61,16.61,16.52,16.52,3690,0
2006-02-27,16.61,16.61,16.45,16.45,2057,0
2006-02-28,16.45,16.74,16.28,16.28,2601,0
2006-03-01,16.52,16.52,16.52,16.52,1815,0
2006-03-02,16.76,16.76,16.61,16.61,1694,0
2006-03-03,16.59,16.59,16.53,16.53,937,0
2006-03-06,16.73,16.74,16.73,16.74,2904,0
2006-03-07,16.68,16.68,16.68,16.68,121,0
2006-03-08,16.57,16.69,16.41,16.53,9312,0
2006-03-09,16.55,16.55,16.55,16.55,372,0
2006-03-10,16.42,16.72,16.42,16.7,1637,0
2006-03-13,16.58,16.72,16.58,16.72,853,0
2006-03-14,16.69,16.9,16.69,16.9,719,0
2006-03-15,16.9,16.9,16.45,16.48,3008,0
2006-03-16,16.53,16.89,16.45,16.53,3997,0
2006-03-17,16.9,16.9,16.5,16.5,3388,0
2006-03-20,16.53,17.07,16.53,17.07,3069,0
2006-03-21,17.07,17.07,16.63,16.99,7091,0
2006-03-22,16.81,17.09,16.81,17.07,12112,0
2006-03-23,17.4,17.4,16.97,17.15,6337,0
2006-03-24,17,18.45,17,18.38,11206,0
2006-03-27,18.06,18.63,17.91,18.32,12299,0
2006-03-28,18.45,18.45,18.13,18.13,902,0
2006-03-29,18.23,18.3,17.8,18.09,1653,0
2006-03-31,18.14,18.14,18.13,18.14,3218,0
2006-04-03,18.04,18.17,18.04,18.17,1540,0
2006-04-04,18.01,18.01,17.94,17.94,330,0
2006-04-06,17.74,18.14,17.49,18.14,4313,0
2006-04-07,17.73,17.82,17.69,17.69,6215,0
2006-04-10,18.77,18.77,17.5,17.5,5887,0
2006-04-11,17.45,17.45,16.82,16.92,4945,0
2006-04-12,17.18,17.98,16.95,17.29,6029,0
2006-04-13,17.57,17.82,17.57,17.7,2678,0
2006-04-17,17.86,18.28,17.85,18.28,5282,0
2006-04-18,18.36,18.36,18.22,18.36,4173,0
2006-04-19,18.23,18.23,18.23,18.23,550,0
2006-04-20,18.05,18.05,18.05,18.05,291,0
2006-04-21,18.13,18.31,18.05,18.05,770,0
2006-04-24,18.14,18.14,18.13,18.13,880,0
2006-04-26,18,18.2,18,18.18,1250,0
2006-04-27,18.45,18.45,18.45,18.45,110,0
2006-04-28,18.24,18.24,18.24,18.24,319,0
2006-05-01,18.11,18.36,18.11,18.36,3031,0
2006-05-02,18.27,18.27,18.27,18.27,1106,0
2006-05-04,18.45,18.45,18.45,18.45,440,0
2006-05-05,18.45,18.64,18.45,18.45,1265,0
2006-05-08,18.45,18.45,18.45,18.45,110,0
2006-05-09,18.45,18.45,18.29,18.29,473,0
2006-05-11,17.95,18.47,17.84,18.47,2356,0
2006-05-15,18.03,18.03,17.59,17.59,4395,0
2006-05-18,17.45,18.03,17.4,17.73,2812,0
2006-05-19,17.46,17.46,17.46,17.46,176,0
2006-05-22,17.39,18.17,17.27,17.27,2641,0
2006-05-23,17.99,17.99,17.76,17.76,220,0
2006-05-24,17.5,17.5,17.1,17.25,23227,0
2006-05-25,17.13,17.3,17.05,17.05,3029,0
2006-05-26,17.06,17.06,16.91,16.91,414,0
2006-05-30,17.06,17.06,16.83,16.83,607,0
2006-05-31,16.83,16.83,16.37,16.39,2880,0
2006-06-01,16.5,16.5,16.5,16.5,276,0
2006-06-02,16.79,17.45,16.79,17.45,3873,0
2006-06-05,17.45,17.5,17.45,17.5,1870,0
2006-06-06,17.59,17.59,17.59,17.59,110,0
2006-06-07,17.59,17.59,17.59,17.59,220,0
2006-06-08,17.96,18,17.05,17.28,2060,0
2006-06-09,17.73,17.73,17.73,17.73,550,0
2006-06-12,17.19,18,17.19,18,612,0
2006-06-13,17.71,17.73,17.71,17.73,1320,0
2006-06-14,17.94,17.94,17.94,17.94,770,0
2006-06-15,17.61,17.95,17.61,17.84,3864,0
2006-06-16,17.91,17.91,17.3,17.3,11180,0
2006-06-19,17.42,17.42,17.35,17.35,444,0
2006-06-21,17.18,17.18,17.18,17.18,110,0
2006-06-23,17.23,17.23,17.1,17.14,493,0
2006-06-26,17.14,17.14,17.14,17.14,222,0
2006-06-28,16.92,17.16,16.92,17.16,695,0
2006-06-29,17.21,17.21,17.21,17.21,618,0
2006-06-30,17.57,17.7,17.25,17.25,2750,0
2006-07-05,16.98,16.99,16.98,16.98,935,0
2006-07-06,17.28,17.28,17.28,17.28,110,0
2006-07-10,17.55,18.11,17.55,18.09,3553,0
2006-07-11,18.05,18.23,18.05,18.2,671,0
2006-07-12,18.27,18.64,18.19,18.27,6033,0
2006-07-13,18.02,18.29,18.02,18.05,946,0
2006-07-14,17.86,18.32,17.86,18.06,556,0
2006-07-17,18.64,18.64,17.68,18.08,5714,0
2006-07-18,18.05,18.36,18.05,18.12,719,0
2006-07-19,18.05,18.26,17.95,18.1,552,0
2006-07-20,17.95,17.96,16.86,17.28,7955,0
2006-07-21,17.98,18.27,17.98,18.27,770,0
2006-07-24,17.91,17.98,17.76,17.76,3682,0
2006-07-25,17.76,17.76,17.27,17.28,7518,0
2006-07-26,17.3,17.3,17.3,17.3,110,0
2006-07-27,17.71,17.71,17.71,17.71,165,0
2006-07-28,17.71,17.71,17.43,17.43,856,0
2006-07-31,17.28,17.45,16.68,17.09,6245,0
2006-08-01,16.73,16.91,16.73,16.91,451,0
2006-08-02,16.91,17.12,16.91,17.12,2668,0
2006-08-03,17.12,17.17,17.12,17.17,1650,0
2006-08-04,17.18,17.77,17.18,17.77,220,0
2006-08-07,17.82,17.82,17.29,17.37,4631,0
2006-08-08,17.7,17.72,17.22,17.22,3385,0
2006-08-09,17.17,17.59,17.17,17.54,2136,0
2006-08-11,17.27,17.46,17.27,17.46,1395,0
2006-08-14,17.59,17.59,17.59,17.59,451,0
2006-08-15,17.45,17.59,17.45,17.48,3036,0
2006-08-17,17.59,17.59,17.59,17.59,6726,0
2006-08-21,17.3,17.3,17.27,17.27,2405,0
2006-08-22,17.05,18.36,17.05,18.04,9091,0
2006-08-23,17.44,18.05,17.44,18.05,10120,0
2006-08-24,18,18.09,18,18.09,1100,0
2006-08-25,17.82,18.04,17.74,17.84,5175,0
2006-08-28,17.74,17.74,17.29,17.36,4919,0
2006-08-29,17.38,17.38,17.38,17.38,226,0
2006-08-30,17.24,17.24,17.24,17.24,842,0
2006-08-31,17.35,17.35,17.35,17.35,110,0
2006-09-05,17.18,17.23,17.18,17.23,2621,0
2006-09-06,17.55,17.55,17.55,17.55,176,0
2006-09-07,17.31,17.31,17.3,17.3,330,0
2006-09-08,17.16,17.59,17,17.5,5485,0
2006-09-11,17.18,17.33,17.18,17.18,2541,0
2006-09-12,17.14,17.19,16.68,17.05,36110,0
2006-09-13,17.05,17.14,16.91,17.14,2893,0
2006-09-14,17,17.12,17,17.12,4099,0
2006-09-15,17.14,17.25,16.95,17.16,2559,0
2006-09-18,16.96,17.15,16.96,17.15,2420,0
2006-09-19,17.05,17.41,17.05,17.41,12272,0
2006-09-20,17.31,17.31,17.28,17.28,880,0
2006-09-22,17.28,17.28,17.28,17.28,550,0
2006-09-25,17.26,17.26,16.95,17.16,3417,0
2006-09-26,16.99,16.99,16.86,16.95,990,0
2006-09-27,17.48,17.48,17.48,17.48,220,0
2006-09-28,17.5,17.5,17.41,17.41,330,0
2006-09-29,17.41,17.58,17.41,17.58,1760,0
2006-10-02,16.83,16.92,16.83,16.92,220,0
2006-10-03,16.94,16.96,16.94,16.96,521,0
2006-10-04,16.96,16.96,16.96,16.96,110,0
2006-10-05,17.55,17.55,17.55,17.55,935,0
2006-10-06,17.25,17.25,17.25,17.25,221,0
2006-10-09,17.23,17.23,17.23,17.23,330,0
2006-10-10,17.57,17.57,17.57,17.57,110,0
2006-10-11,17.05,17.59,17.05,17.42,4735,0
2006-10-12,17.32,17.34,17.32,17.34,463,0
2006-10-13,17.59,17.59,17.59,17.59,209,0
2006-10-16,17.32,17.51,17.32,17.51,1272,0
2006-10-18,17.32,17.41,17.32,17.41,3875,0
2006-10-19,17.41,17.41,17.41,17.41,1320,0
2006-10-20,17.35,17.37,17.35,17.37,1342,0
2006-10-24,17.39,17.39,17.39,17.39,266,0
2006-10-26,17.32,17.35,17.23,17.23,1976,0
2006-10-27,17.5,17.5,17.5,17.5,1320,0
2006-10-30,17.57,17.57,17.57,17.57,110,0
2006-11-03,17.73,17.73,17.73,17.73,195,0
2006-11-06,17.57,17.57,17.57,17.57,330,0
2006-11-07,17.45,17.45,17.45,17.45,550,0
2006-11-13,17.73,18.11,17.73,18.05,990,0
2006-11-14,17.32,17.32,16.45,17.32,440,0
2006-11-15,17.15,17.19,17.15,17.18,4917,0
2006-11-17,17.23,17.91,17.18,17.72,4196,0
2006-11-20,18.05,18.05,17.37,17.37,5830,0
2006-11-21,17.81,17.82,17.32,17.32,2103,0
2006-11-22,17.41,17.41,17.41,17.41,1650,0
2006-11-27,17.29,17.31,17.29,17.31,480,0
2006-11-28,17.39,17.39,17.32,17.32,1510,0
2006-11-29,17.32,17.32,17.32,17.32,302,0
2006-11-30,17.5,17.5,17.27,17.5,1100,0
2006-12-01,17.71,18,17.32,18,4764,0
2006-12-04,17.71,17.72,17.71,17.72,841,0
2006-12-05,17.72,17.72,17.42,17.42,7482,0
2006-12-06,17.4,17.73,17.4,17.73,3410,0
2006-12-07,17.9,17.91,17.9,17.91,478,0
2006-12-08,17.73,17.73,17.73,17.73,3850,0
2006-12-11,17.64,17.81,17.63,17.81,3162,0
2006-12-12,17.55,17.68,17.52,17.64,2861,0
2006-12-13,17.31,17.51,17.31,17.51,1722,0
2006-12-14,17.52,17.55,17.38,17.55,1672,0
2006-12-18,17.51,17.51,17.5,17.5,1650,0
2006-12-19,17.5,17.5,17.5,17.5,2200,0
2006-12-21,17.32,17.5,17.32,17.5,330,0
2006-12-22,17.77,17.77,17.5,17.5,770,0
2006-12-26,17.51,17.59,17.42,17.42,3405,0
2006-12-28,17.45,17.73,17.45,17.73,5072,0
2006-12-29,17.73,17.86,17.37,17.47,8427,0
2007-01-03,17.34,17.34,17.2,17.2,1240,0
2007-01-04,17.27,17.39,17.25,17.39,7136,0
2007-01-05,17.14,17.14,17,17,2542,0
2007-01-08,16.78,17.13,16.78,17.13,2950,0
2007-01-10,17.14,17.14,16.95,17.13,3788,0
2007-01-11,17.68,17.68,17.37,17.37,3559,0
2007-01-12,17,17.02,16.91,16.92,3296,0
2007-01-16,17.64,17.91,17.62,17.77,52552,0
2007-01-17,17.82,18.71,17.74,17.93,57385,0
2007-01-18,18.72,18.72,17.95,18.22,14889,0
2007-01-19,18.22,18.77,18.22,18.64,6294,0
2007-01-22,19.09,19.09,18.73,18.9,14263,0
2007-01-23,18.95,18.95,18.73,18.73,21250,0
2007-01-24,18.95,18.95,18,18,9405,0
2007-01-25,18.18,18.35,18.05,18.35,20352,0
2007-01-26,18.59,18.72,18.55,18.65,5005,0
2007-01-29,18.64,18.95,18.23,18.55,7381,0
2007-01-30,18.55,18.55,18.33,18.49,1466,0
2007-01-31,18.64,18.64,18.24,18.5,5452,0
2007-02-01,18.59,19.09,18.59,19.09,3447,0
2007-02-02,19.09,19.55,18.77,19.55,9537,0
2007-02-05,19.55,20.12,19.55,20.12,6987,0
2007-02-06,20.21,20.29,20.07,20.29,3355,0
2007-02-07,20.43,20.91,20.11,20.9,12337,0
2007-02-08,20.89,20.89,20.47,20.83,1540,0
2007-02-09,20.91,22.26,20.91,21.82,11775,0
2007-02-12,22.05,22.23,21.18,21.36,5112,0
2007-02-13,21.65,21.65,21.31,21.31,2090,0
2007-02-14,21.59,21.59,21.1,21.1,1144,0
2007-02-15,21.18,21.18,21,21.18,2725,0
2007-02-16,21.27,21.27,21.03,21.03,1320,0
2007-02-20,21.18,21.18,20.91,20.91,2241,0
2007-02-21,21.18,21.18,20.99,21.17,6061,0
2007-02-22,21.03,21.18,21.03,21.14,1362,0
2007-02-23,21.17,21.17,21.14,21.14,4867,0
2007-02-26,21.41,21.41,21.05,21.16,4826,0
2007-02-27,21.26,21.27,19.73,20.28,9523,0
2007-02-28,20.45,20.45,20.36,20.45,6717,0
2007-03-01,20.45,20.45,19.27,19.27,9270,0
2007-03-02,19.72,19.81,19.72,19.72,5171,0
2007-03-05,19.82,19.95,19.57,19.94,22030,0
2007-03-06,19.61,19.78,19.25,19.78,28116,0
2007-03-07,19.95,19.95,19.55,19.75,2361,0
2007-03-08,19.77,19.77,19.23,19.25,18286,0
2007-03-09,19.36,19.55,19.36,19.36,7492,0
2007-03-12,19.45,21.14,19.36,20.35,20707,0
2007-03-13,21.52,22.55,21.02,21.03,17543,0
2007-03-14,21.05,21.06,20,20,8337,0
2007-03-15,19.9,20.27,19.9,20.07,2602,0
2007-03-16,20.45,20.45,20.09,20.09,800,0
2007-03-19,20.75,20.75,19.87,20.18,4100,0
2007-03-20,20.04,20.05,19.54,19.75,4942,0
2007-03-21,19.92,19.92,19.6,19.6,6390,0
2007-03-22,20.34,20.34,19.65,20.32,1650,0
2007-03-23,19.94,20.31,19.94,20.06,1250,0
2007-03-26,19.87,20.56,19.87,20.28,2884,0
2007-03-27,20.48,20.48,20.22,20.25,1280,0
2007-03-28,19.65,19.79,19.35,19.69,6133,0
2007-03-29,20.06,20.1,19.97,19.97,802,0
2007-03-30,19.96,20.66,19.96,20.21,5094,0
2007-04-02,20.13,20.23,20.1,20.23,3148,0
2007-04-03,20.05,20.05,19.9,19.9,715,0
2007-04-04,20,20,19.75,19.75,2270,0
2007-04-05,19.89,19.89,19.58,19.6,21563,0
2007-04-09,19.33,19.36,18.55,18.6,28471,0
2007-04-10,18.74,19,18.74,18.88,3712,0
2007-04-11,18.9,19.41,18.9,18.96,1547,0
2007-04-12,18.96,18.96,18.85,18.95,5400,0
2007-04-13,18.85,18.86,18.63,18.86,11590,0
2007-04-16,18.65,19,18.65,18.79,3193,0
2007-04-17,18.65,19,18,18,18706,0
2007-04-18,17.93,17.93,17.5,17.75,5142,0
2007-04-19,17.85,18.01,17.85,17.9,4313,0
2007-04-20,18.2,19.05,18.01,18.14,2325,0
2007-04-23,18.18,18.18,18.15,18.15,2900,0
2007-04-24,18.15,18.18,17.9,17.9,6513,0
2007-04-25,18,18.02,17.9,17.9,3939,0
2007-04-26,17.9,18.04,17.9,18.04,1545,0
2007-04-27,19.16,19.16,18.43,18.55,7008,0
2007-04-30,18.75,18.75,18.25,18.53,7285,0
2007-05-01,18.53,18.64,18.53,18.64,200,0
2007-05-03,18.58,19.07,18.55,19,1248,0
2007-05-04,19.05,19.05,18.45,18.45,2150,0
2007-05-07,18.82,18.96,18.82,18.82,595,0
2007-05-09,18.5,18.5,18.5,18.5,242,0
2007-05-10,18.75,18.96,17.84,17.86,4900,0
2007-05-11,18.01,18.5,18.01,18.22,1300,0
2007-05-14,18.16,18.16,17.81,18.1,10529,0
2007-05-16,17.95,18.1,17.95,18.1,2005,0
2007-05-17,18.2,18.25,17.76,17.94,4900,0
2007-05-18,18,18.1,18,18.1,220,0
2007-05-21,18,18.34,17.46,17.67,12413,0
2007-05-22,17.45,18.47,17.44,18.19,5297,0
2007-05-23,18.13,18.13,17.82,17.82,2000,0
2007-05-24,17.79,17.81,17.61,17.81,4055,0
2007-05-25,17.73,18.17,17.73,18.17,700,0
2007-05-29,18.01,18.01,18.01,18.01,197,0
2007-05-31,17.78,17.85,17.57,17.85,1607,0
2007-06-01,17.85,17.85,17.6,17.6,721,0
2007-06-04,17.8,17.96,17.8,17.96,2566,0
2007-06-05,17.79,17.79,17.79,17.79,440,0
2007-06-06,17.98,18,17.8,17.8,1733,0
2007-06-07,17.65,17.66,17.4,17.4,9701,0
2007-06-08,17.4,17.48,17.4,17.48,1104,0
2007-06-11,17.26,17.74,17.2,17.2,2148,0
2007-06-12,17.24,17.52,17.21,17.38,1566,0
2007-06-14,17.5,17.55,17.21,17.55,1683,0
2007-06-15,17.25,17.55,17.21,17.55,2448,0
2007-06-18,17.55,17.55,17.17,17.47,2187,0
2007-06-19,17.53,17.55,17.31,17.31,700,0
2007-06-20,17.49,17.49,17.08,17.08,1143,0
2007-06-21,17.08,17.15,17.07,17.15,8100,0
2007-06-25,17,17.15,16.4,16.6,3185,0
2007-06-26,16.8,16.88,16.6,16.7,2450,0
2007-06-27,16.75,16.75,16.55,16.71,1075,0
2007-06-28,16.5,16.51,16.24,16.26,4771,0
2007-06-29,16.33,16.33,16.33,16.33,145,0
2007-07-02,16.36,16.36,15.5,15.75,7148,0
2007-07-03,15.75,15.75,15.75,15.75,1150,0
2007-07-05,15.66,15.8,15.65,15.75,4638,0
2007-07-06,15.7,15.84,15.7,15.73,950,0
2007-07-09,15.7,16.09,15.51,15.66,5173,0
2007-07-10,15.7,15.8,15.29,15.38,9675,0
2007-07-11,15.38,15.38,15.3,15.34,1948,0
2007-07-12,15.26,15.26,14.85,14.85,1662,0
2007-07-13,14.97,15.28,14.8,14.85,6013,0
2007-07-16,15.23,16.62,15.23,16.51,9489,0
2007-07-17,16.68,16.96,16.65,16.95,1400,0
2007-07-18,16.67,16.67,15.75,16.33,8315,0
2007-07-19,16.25,16.39,16.1,16.25,6350,0
2007-07-20,16.51,17,16.17,16.33,6567,0
2007-07-23,16.45,16.45,16.1,16.1,934,0
2007-07-24,16.05,16.13,15.64,15.64,2936,0
2007-07-25,15.26,15.67,15.13,15.13,3526,0
2007-07-26,15.15,15.3,15.15,15.28,1805,0
2007-07-27,15.06,15.62,14.99,15.62,1041,0
2007-07-30,15.65,15.88,15.43,15.43,2776,0
2007-07-31,16,16.39,15.7,16.3,19533,0
2007-08-01,16.35,16.99,16.28,16.3,3000,0
2007-08-02,16.68,16.7,16.58,16.7,600,0
2007-08-03,16.39,16.41,15.65,15.65,5797,0
2007-08-06,15.65,15.65,14.81,15.1,3038,0
2007-08-07,14.8,14.8,13.47,13.6,27566,0
2007-08-08,13.5,13.83,12.64,13.09,20224,0
2007-08-09,13.14,14,13.14,14,3000,0
2007-08-10,13.65,13.95,13.65,13.8,2820,0
2007-08-13,13.58,13.58,12.85,13.01,5243,0
2007-08-14,12.87,13.2,12.87,13.1,1680,0
2007-08-15,12.98,12.98,12.75,12.88,3691,0
2007-08-16,12.88,12.88,12.65,12.81,6258,0
2007-08-17,12.65,13.2,12.25,13.2,5934,0
2007-08-20,13.45,13.45,13.05,13.29,2035,0
2007-08-21,13.86,14,13.6,13.99,1948,0
2007-08-22,14,14,13.71,13.89,9000,0
2007-08-23,14.25,14.35,13.71,14.28,3807,0
2007-08-27,14.19,14.19,14.13,14.19,400,0
2007-08-28,14.16,14.19,14,14.19,700,0
2007-08-29,14.01,14.01,13.6,13.85,5100,0
2007-08-30,13.9,13.9,13.65,13.65,1530,0
2007-08-31,13.55,13.55,13.43,13.43,745,0
2007-09-04,13.45,13.45,13.06,13.28,4894,0
2007-09-05,13.07,13.47,13.07,13.46,4690,0
2007-09-06,13.47,13.47,13.13,13.25,3699,0
2007-09-07,13.18,13.22,13.15,13.22,421,0
2007-09-10,13.2,13.27,13,13,5381,0
2007-09-11,13.05,13.05,12.95,12.95,1571,0
2007-09-13,12.95,13,12.8,13,510,0
2007-09-14,13,13,12.8,12.8,335,0
2007-09-17,12.8,12.88,12.8,12.8,6368,0
2007-09-18,13.12,13.88,12.82,12.93,3855,0
2007-09-19,12.97,12.97,12.8,12.89,12352,0
2007-09-20,12.68,13.09,12.68,12.69,8111,0
2007-09-21,12.64,12.64,12.3,12.3,1525,0
2007-09-24,12.5,12.5,12.49,12.49,2000,0
2007-09-25,12.5,13.47,12.25,12.6,14587,0
2007-09-26,12.61,13.48,12.29,13,5624,0
2007-09-27,13.3,13.89,13.3,13.65,2028,0
2007-09-28,13.31,13.6,13.25,13.25,6281,0
2007-10-01,13.25,13.25,13.25,13.25,300,0
2007-10-02,13.15,13.15,13.05,13.05,700,0
2007-10-03,13.01,13.01,13,13,2471,0
2007-10-04,13.28,13.28,12.85,12.85,1586,0
2007-10-05,12.93,13.03,12.9,13.03,4479,0
2007-10-08,12.85,12.85,12.75,12.8,1700,0
2007-10-09,12.75,12.75,12.67,12.67,900,0
2007-10-10,12.62,12.64,12.62,12.64,400,0
2007-10-11,12.75,12.75,12.75,12.75,420,0
2007-10-12,12.7,12.9,12.7,12.72,6787,0
2007-10-15,13.05,13.05,12.65,12.71,12506,0
2007-10-16,12.65,12.77,12.13,12.2,5807,0
2007-10-17,12.2,12.25,12.15,12.15,6701,0
2007-10-18,12.2,12.32,11.77,11.77,7040,0
2007-10-19,11.8,11.8,11.5,11.5,4465,0
2007-10-22,11.46,11.51,10.21,10.8,15603,0
2007-10-23,10.5,10.72,10.19,10.56,52067,0
2007-10-24,10.44,10.44,10.25,10.29,2810,0
2007-10-25,10.95,11.06,10.05,10.05,20247,0
2007-10-26,10.39,10.4,9.55,10.18,20174,0
2007-10-29,10.18,10.18,9.55,9.76,8656,0
2007-10-30,10.1,10.1,9.64,9.76,11792,0
2007-10-31,9.78,9.99,9.69,9.8,11143,0
2007-11-01,9.7,10.43,9.7,10.43,13161,0
2007-11-02,10.54,10.73,10.33,10.45,2281,0
2007-11-05,10.1,10.2,9.92,10.12,4855,0
2007-11-06,9.75,10.18,9.75,9.99,36884,0
2007-11-07,10.49,10.49,9.65,9.65,31660,0
2007-11-08,9.77,9.92,9.47,9.47,45380,0
2007-11-09,9.47,9.74,9.35,9.39,12678,0
2007-11-12,9.28,9.91,9.27,9.7,9915,0
2007-11-13,9.7,9.81,9.61,9.66,5800,0
2007-11-14,9.7,9.88,9.7,9.7,2583,0
2007-11-15,9.9,9.9,9.65,9.7,5790,0
2007-11-16,9.65,10.25,9.65,10.01,14048,0
2007-11-19,9.7,10.24,9.66,10.24,5800,0
2007-11-20,10.25,10.25,9.77,9.78,14208,0
2007-11-21,9.8,10,9.75,9.77,19100,0
2007-11-26,10,10.02,9.25,9.52,31337,0
2007-11-27,9.37,9.62,9.35,9.62,12137,0
2007-11-28,9.85,10.25,9.62,10.24,3800,0
2007-11-29,10.15,11.85,10.15,11.25,8875,0
2007-11-30,11.85,11.85,11,11,14708,0
2007-12-03,11,11.16,10.01,10.01,18601,0
2007-12-04,10.1,10.1,9.65,9.65,12493,0
2007-12-05,9.74,9.8,9.55,9.7,3920,0
2007-12-06,10.1,10.1,9.56,9.76,3300,0
2007-12-07,9.88,9.99,9.75,9.98,54029,0
2007-12-10,10.09,10.09,9.65,9.95,1500,0
2007-12-11,9.9,10,9.86,9.86,8600,0
2007-12-12,9.76,9.92,9.76,9.92,1300,0
2007-12-13,9.82,10,9.82,10,900,0
2007-12-14,9.82,9.93,9.57,9.91,2000,0
2007-12-17,9.9,9.92,9.8,9.91,8875,0
2007-12-18,10,10,10,10,1201,0
2007-12-19,9.81,9.85,9.43,9.43,17746,0
2007-12-20,9.4,9.6,8.72,8.72,5720,0
2007-12-21,8.73,8.9,8.21,8.9,13704,0
2007-12-24,9.09,9.1,9,9.1,7706,0
2007-12-26,9.05,9.6,8.95,9.6,8372,0
2007-12-27,9.72,9.72,8.9,8.9,10330,0
2007-12-28,8.9,9.09,8.62,8.62,8546,0
2007-12-31,8.5,9.72,8.5,9.69,11055,0
2008-01-02,9.37,9.5,9.3,9.49,2200,0
2008-01-03,9.7,9.7,9.42,9.42,5950,0
2008-01-07,9.05,9.05,8.9,8.9,2150,0
2008-01-08,8.9,9.2,8.82,8.98,17025,0
2008-01-09,8.98,9,8.82,8.98,5040,0
2008-01-10,8.97,9,8.83,8.99,2100,0
2008-01-11,8.99,8.99,8.82,8.99,2800,0
2008-01-14,9,9,8.83,8.95,8175,0
2008-01-15,9,9,9,9,3174,0
2008-01-16,8.92,8.92,8.81,8.87,1524,0
2008-01-17,8.9,8.9,8.75,8.82,2166,0
2008-01-18,8.65,8.84,8.56,8.59,10111,0
2008-01-22,8.55,8.6,8.07,8.07,12365,0
2008-01-23,8.5,8.5,8.27,8.45,7500,0
2008-01-24,8.5,8.76,8.28,8.45,6568,0
2008-01-25,8.49,9,8.38,8.66,7620,0
2008-01-28,8.5,8.67,8.39,8.39,6119,0
2008-01-29,8.42,8.42,8.2,8.35,9932,0
2008-01-30,8.36,8.66,8.36,8.66,1475,0
2008-01-31,8.98,8.99,8.98,8.99,1900,0
2008-02-01,9,9.5,9,9.5,9029,0
2008-02-04,9.75,9.75,9.51,9.53,3555,0
2008-02-05,9.68,10.45,9.68,10.4,4925,0
2008-02-06,10.86,11.46,10.75,11.03,14066,0
2008-02-07,11.4,12,11.21,11.8,8306,0
2008-02-08,11.69,11.9,10.75,10.75,16631,0
2008-02-11,10.94,11.36,10.63,10.63,6010,0
2008-02-12,10.52,10.52,10.28,10.28,4532,0
2008-02-13,10.27,10.36,10.27,10.36,1000,0
2008-02-14,10.28,10.28,10.22,10.22,926,0
2008-02-15,9.95,9.95,9.55,9.55,2400,0
2008-02-19,9.85,10.1,9.58,9.87,12600,0
2008-02-20,9.9,10,9.9,10,4185,0
2008-02-22,9.99,9.99,9.9,9.9,2500,0
2008-02-25,9.75,9.8,9,9.23,18292,0
2008-02-26,9.35,9.58,9.35,9.39,4315,0
2008-02-27,9.27,9.35,9.27,9.29,881,0
2008-02-28,9.32,9.5,9.29,9.46,2100,0
2008-02-29,9.4,9.5,9.4,9.5,3585,0
2008-03-03,9.49,9.5,9.4,9.4,1200,0
2008-03-04,9.41,9.49,9.4,9.4,5403,0
2008-03-06,9,9.12,9,9.12,3300,0
2008-03-07,8.99,9.5,8.98,8.99,5111,0
2008-03-10,8.9,8.95,8.65,8.65,4183,0
2008-03-11,8.94,9.49,8.67,8.7,3200,0
2008-03-12,8.86,8.86,8.86,8.86,500,0
2008-03-13,9.1,9.1,9.1,9.1,3600,0
2008-03-17,9.14,9.14,8.86,9.13,500,0
2008-03-18,9.37,9.37,8.89,9.04,11075,0
2008-03-19,8.85,8.96,7.8,7.8,12602,0
2008-03-20,8,8.98,8,8.75,5240,0
2008-03-24,8.54,9.02,8.54,9,3286,0
2008-03-25,8.7,9.07,8.7,8.82,1835,0
2008-03-26,9.08,9.08,8.85,8.85,2200,0
2008-03-27,9.02,9.02,8.86,8.88,4500,0
2008-03-28,8.81,8.84,8.75,8.75,1361,0
2008-03-31,9.03,9.03,8.8,8.83,2638,0
2008-04-01,8.99,9,8.76,8.76,700,0
2008-04-02,9,9,8.56,8.61,14767,0
2008-04-04,9.25,9.25,8.61,8.61,622,0
2008-04-07,8.65,8.65,8.61,8.65,1650,0
2008-04-08,8.98,9.2,8.7,8.78,7519,0
2008-04-09,8.65,8.65,8.52,8.52,700,0
2008-04-10,9.09,9.09,8.6,8.6,510,0
2008-04-11,9.1,9.29,8.57,8.65,2000,0
2008-04-15,9.45,9.45,8.68,8.68,2678,0
2008-04-16,8.63,9.04,8.63,8.87,594,0
2008-04-18,8.66,8.75,8.62,8.65,2882,0
2008-04-21,8.64,8.79,8.52,8.79,3662,0
2008-04-22,8.97,8.97,8.97,8.97,100,0
2008-04-23,8.95,8.95,8.56,8.59,849,0
2008-04-24,8.98,9,8.75,8.75,775,0
2008-04-25,8.59,8.59,8.59,8.59,169,0
2008-04-28,8.55,8.76,8.55,8.59,2800,0
2008-04-29,8.55,8.75,8.5,8.74,13800,0
2008-04-30,8.8,8.95,8.45,8.76,2474,0
2008-05-01,8.95,8.95,8.5,8.5,915,0
2008-05-02,8.72,8.72,8.5,8.5,4200,0
2008-05-05,8.53,8.65,8.15,8.3,3577,0
2008-05-06,8.45,8.45,8.3,8.3,824,0
2008-05-07,8.31,8.43,8.3,8.31,7908,0
2008-05-08,8.16,8.99,8.09,8.39,9955,0
2008-05-09,8.1,8.2,8.07,8.2,1354,0
2008-05-12,8.06,8.06,7.8,8.05,15735,0
2008-05-14,8.01,8.47,8.01,8.47,12000,0
2008-05-15,8.47,8.47,8.15,8.28,5900,0
2008-05-16,8.3,8.3,8.28,8.3,13400,0
2008-05-19,8.46,8.46,8.15,8.19,3200,0
2008-05-20,8.28,8.3,8.28,8.3,3675,0
2008-05-21,8.3,8.3,8.29,8.29,250,0
2008-05-22,8.29,8.29,8.13,8.16,1238,0
2008-05-23,8.3,8.3,8.3,8.3,300,0
2008-05-27,8.3,8.3,8.3,8.3,1400,0
2008-05-28,8.1,8.1,8.1,8.1,200,0
2008-05-29,8.2,8.2,7.67,7.72,16130,0
2008-05-30,7.75,7.9,7.56,7.56,3771,0
2008-06-02,7.79,7.79,7.54,7.54,3151,0
2008-06-03,7.56,7.75,7.36,7.37,6594,0
2008-06-04,7.85,7.85,7.37,7.37,9700,0
2008-06-05,7.99,7.99,7.1,7.1,11925,0
2008-06-06,7.12,7.39,7.12,7.3,7882,0
2008-06-09,7.55,7.55,7.1,7.28,6824,0
2008-06-10,7.5,7.7,7.5,7.69,14815,0
2008-06-11,7.49,7.49,7.36,7.4,700,0
2008-06-12,7.25,7.5,7.25,7.44,2537,0
2008-06-13,7.37,7.5,7.32,7.5,5431,0
2008-06-16,7.25,7.25,7.2,7.25,5850,0
2008-06-17,7.18,7.2,7.1,7.11,5000,0
2008-06-18,7.13,7.14,7.07,7.14,3335,0
2008-06-19,7.1,7.3,7.1,7.3,11541,0
2008-06-20,7.35,7.38,7.18,7.25,5873,0
2008-06-23,7.28,7.28,7.07,7.07,2604,0
2008-06-24,7.07,7.07,7.05,7.05,1210,0
2008-06-25,7.2,7.2,7.02,7.02,2177,0
2008-06-26,6.96,7.13,6.96,7.13,4700,0
2008-06-27,7.05,7.1,6.74,6.77,10400,0
2008-06-30,6.8,6.8,6.52,6.65,2425,0
2008-07-01,6.59,6.6,6.4,6.5,6913,0
2008-07-02,6.58,6.7,6.41,6.51,4880,0
2008-07-03,6.6,6.65,6.09,6.15,6600,0
2008-07-07,6.28,6.28,6,6,4360,0
2008-07-08,6.22,6.99,6.08,6.08,24372,0
2008-07-09,6.17,6.57,6.17,6.5,7631,0
2008-07-10,6.31,6.87,6.3,6.59,1614,0
2008-07-11,6.55,6.99,6.55,6.61,4620,0
2008-07-14,6.56,6.56,6.05,6.11,11108,0
2008-07-15,6.18,6.76,6.1,6.3,5286,0
2008-07-16,6.39,6.39,6.2,6.2,1087,0
2008-07-17,6.11,6.18,6.02,6.1,5161,0
2008-07-18,6.14,6.7,6.1,6.16,6200,0
2008-07-21,6.1,6.15,6.02,6.1,5790,0
2008-07-22,6.75,6.75,6.75,6.75,200,0
2008-07-23,6.5,6.6,6.15,6.38,16853,0
2008-07-24,6.53,6.53,6.3,6.3,2950,0
2008-07-25,6.29,6.53,6.1,6.15,6163,0
2008-07-28,6.47,6.47,5.73,5.75,9369,0
2008-07-30,5.95,5.95,5.75,5.75,3686,0
2008-07-31,5.6,6.41,5.6,5.84,3761,0
2008-08-01,5.6,6.29,5.51,6.04,10300,0
2008-08-04,5.71,5.99,5.66,5.9,1200,0
2008-08-05,6.3,6.3,5.66,6,4720,0
2008-08-06,6.12,6.12,5.65,5.67,4771,0
2008-08-08,5.87,5.87,5.52,5.55,12864,0
2008-08-11,5.95,6.12,5.62,5.96,9603,0
2008-08-12,6.06,6.28,6.06,6.11,14900,0
2008-08-13,6.2,6.2,6.2,6.2,1000,0
2008-08-14,6.02,6.1,5.9,5.96,7926,0
2008-08-15,5.85,6.22,5.85,6.09,3430,0
2008-08-18,6.16,6.25,6.16,6.25,1525,0
2008-08-19,6.2,6.2,6.2,6.2,1600,0
2008-08-20,6.2,6.25,6.2,6.25,2358,0
2008-08-21,6.11,6.25,6.1,6.25,3600,0
2008-08-22,6.02,6.02,6.01,6.01,1400,0
2008-08-25,6.12,6.19,6,6.13,1010,0
2008-08-26,6,6,6,6,1550,0
2008-08-27,6.25,6.25,6.19,6.19,3400,0
2008-08-28,6.2,6.33,6.11,6.11,8800,0
2008-09-02,6.16,6.16,6.16,6.16,1300,0
2008-09-03,6.04,6.2,6.01,6.05,5135,0
2008-09-04,6.12,6.12,5.81,5.98,2809,0
2008-09-05,6.09,6.09,5.93,5.98,3286,0
2008-09-08,5.82,5.95,5.82,5.95,1800,0
2008-09-09,6,6,5.95,5.96,7000,0
2008-09-10,6,6,5.94,6,2270,0
2008-09-11,6,6,6,6,1100,0
2008-09-12,6,6,5.97,5.97,2800,0
2008-09-15,5.94,6,5.8,5.8,3765,0
2008-09-16,5.75,6,5.52,5.63,1755,0
2008-09-17,5.83,5.99,5.83,5.97,1599,0
2008-09-18,5.97,5.97,5.5,5.97,3889,0
2008-09-19,6,6.96,5.56,6.69,38408,0
2008-09-22,6.74,6.93,6.74,6.87,3227,0
2008-09-23,6.68,6.68,6.1,6.26,10396,0
2008-09-24,7,7,5.5,6.06,11971,0
2008-09-25,6.06,6.47,6.06,6.28,6071,0
2008-09-26,6.26,6.27,6.25,6.25,4130,0
2008-09-29,6.26,6.26,6.05,6.05,1778,0
2008-09-30,6.05,6.15,6.05,6.15,1000,0
2008-10-01,6.07,6.15,6.07,6.15,904,0
2008-10-03,6.1,6.1,6.1,6.1,300,0
2008-10-06,6,6.24,5.5,5.81,9368,0
2008-10-07,5.58,5.87,5.51,5.51,9960,0
2008-10-08,5.5,5.6,5.25,5.6,11956,0
2008-10-09,5.61,5.65,4.94,5.61,7753,0
2008-10-10,5.36,6.09,5.35,6.09,13665,0
2008-10-13,6.1,6.15,5.67,6.14,1742,0
2008-10-14,6.14,6.54,5.47,6.54,16503,0
2008-10-15,6.61,6.61,6.4,6.5,783,0
2008-10-16,6.53,6.53,6.4,6.52,5590,0
2008-10-17,6.35,6.35,6.1,6.1,2981,0
2008-10-20,6.49,6.49,6.49,6.49,400,0
2008-10-21,6.49,6.5,6.49,6.5,600,0
2008-10-22,6.17,6.37,5.75,6.37,1100,0
2008-10-24,6.07,6.37,5.9,6.24,3094,0
2008-10-27,5.96,6.2,5.96,6.2,1300,0
2008-10-28,5.85,6.23,5.75,6,3150,0
2008-10-29,6.23,6.44,6.1,6.25,4231,0
2008-10-30,6.35,6.35,6.07,6.07,1150,0
2008-10-31,6.15,6.25,6.15,6.2,2150,0
2008-11-04,6.41,6.44,6.4,6.4,638,0
2008-11-05,6.41,6.44,6.41,6.44,350,0
2008-11-06,6.35,6.35,6,6.34,1520,0
2008-11-07,6.35,6.35,5.65,6.3,1575,0
2008-11-12,6.25,6.3,6,6.3,600,0
2008-11-13,5.8,6.17,5.8,6.17,1375,0
2008-11-17,6.01,6.01,5.14,5.53,13322,0
2008-11-18,6.02,6.37,5.44,6.2,3562,0
2008-11-19,6.05,6.05,6.05,6.05,300,0
2008-11-20,6.15,6.15,5.13,5.59,5614,0
2008-11-21,4.82,5.82,4.82,4.95,13549,0
2008-11-24,4.95,4.95,4.61,4.89,9543,0
2008-11-25,4.61,4.94,4.6,4.6,13116,0
2008-11-26,5.19,5.19,4.74,4.74,3151,0
2008-11-28,4.58,5.16,4.4,5.16,24155,0
2008-12-01,5.6,5.6,5.25,5.4,1300,0
2008-12-02,5.25,5.25,4.4,5,2852,0
2008-12-03,5,5.05,4.7,4.71,13662,0
2008-12-04,4.5,5.25,4.5,4.75,4156,0
2008-12-05,4.87,4.89,4.45,4.75,5712,0
2008-12-08,4.99,5.12,4.5,4.99,1500,0
2008-12-09,4.62,4.81,4.3,4.8,34584,0
2008-12-10,4.5,4.61,4.5,4.54,4688,0
2008-12-11,4.54,4.61,4.4,4.51,7380,0
2008-12-12,4.54,4.57,4.32,4.32,11076,0
2008-12-15,4.52,4.53,4,4.53,2150,0
2008-12-16,4.05,4.45,3.7,4.45,8050,0
2008-12-17,4.29,4.55,4.26,4.55,1086,0
2008-12-18,4.95,4.99,3.84,3.85,14189,0
2008-12-19,3.85,4.12,3.85,3.87,11552,0
2008-12-22,3.94,3.94,3.94,3.94,100,0
2008-12-23,3.96,4.35,3.87,4.35,2412,0
2008-12-24,4.41,4.69,3.95,4.69,1250,0
2008-12-26,4.02,4.85,4,4.85,3686,0
2008-12-29,4.34,4.6,4.25,4.6,1450,0
2008-12-31,4.31,4.31,3.75,4.27,9288,0
2009-01-02,4,4.24,3.89,4.19,3538,0
2009-01-05,4,4.2,3.9,4,3869,0
2009-01-06,4,4.45,4,4.45,4381,0
2009-01-07,4.25,4.41,4.25,4.41,464,0
2009-01-08,4.45,4.49,4.41,4.49,10060,0
2009-01-09,4.46,4.46,4.45,4.45,1228,0
2009-01-12,4.5,4.55,4.5,4.55,2498,0
2009-01-13,4.7,4.74,4.7,4.7,1439,0
2009-01-14,4.7,5,4.69,4.95,6723,0
2009-01-15,5,5,4.46,4.46,3446,0
2009-01-16,4.74,4.75,4.74,4.75,822,0
2009-01-20,4.54,4.99,4.25,4.98,300,0
2009-01-21,5,5,4.97,4.97,598,0
2009-01-22,4.35,4.94,4,4.94,8714,0
2009-01-23,4.01,4.12,4,4.12,2392,0
2009-01-26,4.04,4.1,4,4.1,1020,0
2009-01-27,4.12,4.95,3.91,4.95,12098,0
2009-01-28,5,5,4.21,4.29,7168,0
2009-01-29,4.51,4.57,4.2,4.51,1800,0
2009-01-30,4.05,4.2,4.04,4.15,1565,0
2009-02-02,4.01,4.3,4,4.3,2621,0
2009-02-03,4.2,4.46,3.93,4.46,2774,0
2009-02-04,3.95,4.45,3.9,4.11,2221,0
2009-02-05,3.92,4.1,3.82,3.89,3640,0
2009-02-06,4.11,4.11,3.8,4.05,7083,0
2009-02-09,3.89,4.16,3.86,4.16,1488,0
2009-02-10,3.85,4.35,3.84,4.35,3488,0
2009-02-11,4.06,4.39,3.82,4.39,4229,0
2009-02-17,4.39,4.39,3.95,4.39,1957,0
2009-02-18,4.4,4.47,4,4.39,2513,0
2009-02-20,4.3,4.37,3.9,4.01,8397,0
2009-02-23,4.01,4.01,3.9,3.9,8358,0
2009-02-24,3.94,4.1,3.94,4.1,16095,0
2009-02-25,4.28,4.28,3.7,3.85,5751,0
2009-02-26,3.61,4,3.61,3.66,2729,0
2009-02-27,4,4,4,4,1700,0
2009-03-02,3.82,3.82,3.82,3.82,200,0
2009-03-03,3.89,3.9,3.65,3.9,2056,0
2009-03-04,3.62,3.74,3.61,3.7,3055,0
2009-03-05,3.69,3.7,3.5,3.6,5202,0
2009-03-06,3.2,3.2,3.2,3.2,100,0
2009-03-09,3.34,3.34,3,3,3639,0
2009-03-10,3.37,3.4,2.94,3.18,5267,0
2009-03-11,3.05,3.05,2.94,2.95,4734,0
2009-03-12,2.9,3.17,2.9,3.17,4721,0
2009-03-13,2.83,3.15,2.83,3.15,1800,0
2009-03-16,2.99,3.24,2.99,3.24,3522,0
2009-03-17,3.08,3.24,3.08,3.24,966,0
2009-03-18,3.28,3.29,3.28,3.29,972,0
2009-03-19,3.29,3.29,3.29,3.29,1300,0
2009-03-20,3.38,3.38,3.38,3.38,104,0
2009-03-23,3.39,3.39,3.21,3.21,400,0
2009-03-24,3.21,3.23,3.12,3.12,12029,0
2009-03-25,3.11,3.2,3.11,3.2,704,0
2009-03-26,3.27,3.3,3.12,3.13,9550,0
2009-03-27,3.11,3.11,3.1,3.1,1400,0
2009-03-30,3.1,3.1,3.08,3.08,1166,0
2009-03-31,3.06,3.23,3.06,3.15,1561,0
2009-04-01,3.1,3.22,3.05,3.22,2300,0
2009-04-02,3.23,3.23,3.23,3.23,460,0
2009-04-07,3.23,3.23,3.16,3.2,1834,0
2009-04-09,3.2,3.23,3.2,3.2,15282,0
2009-04-13,3.2,3.21,3.16,3.21,3200,0
2009-04-15,3.2,3.22,3.11,3.11,3391,0
2009-04-16,3.18,3.19,3.12,3.12,458,0
2009-04-17,3.2,3.2,3.2,3.2,300,0
2009-04-21,3.14,3.2,3.14,3.2,902,0
2009-04-22,3.18,3.25,3.18,3.25,4161,0
2009-04-23,3.25,3.25,3.2,3.2,10626,0
2009-04-27,3.2,3.2,3.2,3.2,1000,0
2009-04-28,3.17,3.17,3.17,3.17,100,0
2009-04-29,3.21,3.22,3.21,3.22,1200,0
2009-04-30,3.22,3.22,3.16,3.16,700,0
2009-05-01,3.25,3.25,3.22,3.25,2700,0
2009-05-04,3.2,3.22,3.16,3.17,7806,0
2009-05-05,3.4,3.4,3.19,3.2,8504,0
2009-05-06,3.25,3.25,3.19,3.19,22748,0
2009-05-07,3.2,3.45,3.18,3.23,18675,0
2009-05-08,3.2,3.22,3.18,3.2,16100,0
2009-05-11,3.36,3.75,3.36,3.73,3635,0
2009-05-12,4.24,4.75,4.23,4.42,3845,0
2009-05-13,4.55,4.55,3.96,3.96,1525,0
2009-05-14,4.55,4.61,4.1,4.11,7725,0
2009-05-15,4.37,4.59,4.11,4.25,4337,0
2009-05-18,4.29,4.29,4.21,4.25,1400,0
2009-05-19,4.25,4.39,4.19,4.2,4675,0
2009-05-20,4.16,4.19,3.6,3.6,6450,0
2009-05-21,4.32,4.32,2.77,3,42270,0
2009-05-22,3.2,3.6,3.09,3.6,13086,0
2009-05-26,3.19,3.35,3,3,27504,0
2009-05-27,3.36,3.36,3.01,3.01,8580,0
2009-05-28,3.16,3.19,3,3,4398,0
2009-05-29,3,3.2,3,3.2,3192,0
2009-06-01,3.05,3.23,3.05,3.14,984,0
2009-06-02,3.16,3.19,3.15,3.17,3200,0
2009-06-03,3.15,3.15,3.02,3.03,2335,0
2009-06-04,3.23,3.23,3.03,3.03,4739,0
2009-06-05,3.03,3.21,3.03,3.2,5500,0
2009-06-08,3.2,3.23,3.2,3.2,840,0
2009-06-09,3.2,3.2,3.2,3.2,800,0
2009-06-11,3.2,3.25,3.14,3.25,1000,0
2009-06-12,3.06,3.06,3.01,3.06,4710,0
2009-06-15,3.03,3.03,2.99,2.99,7466,0
2009-06-16,2.99,3.02,2.9,2.9,5050,0
2009-06-17,2.83,3.2,2.83,3.18,950,0
2009-06-18,3,3,3,3,963,0
2009-06-19,3,3,3,3,1108,0
2009-06-22,3,3,3,3,1300,0
2009-06-23,3,3,2.9,2.9,2600,0
2009-06-24,3,3.1,2.63,2.63,5158,0
2009-06-25,2.96,3.1,2.96,3,3000,0
2009-06-26,3,3,3,3,4000,0
2009-06-29,2.9,2.9,2.9,2.9,3653,0
2009-06-30,3.1,3.1,3.1,3.1,150,0
2009-07-01,3.1,3.1,3.1,3.1,1000,0
2009-07-02,3.1,3.1,3.1,3.1,946,0
2009-07-06,3,3,3,3,500,0
2009-07-07,2.9,2.9,2.78,2.78,1815,0
2009-07-08,2.85,2.85,2.85,2.85,1900,0
2009-07-09,2.95,2.95,2.64,2.72,3711,0
2009-07-10,2.63,2.87,2.63,2.8,2185,0
2009-07-13,2.8,2.8,2.62,2.63,500,0
2009-07-14,2.7,2.7,2.7,2.7,1000,0
2009-07-15,3.07,3.09,2.1,2.45,24522,0
2009-07-16,2.67,2.7,2.39,2.39,12524,0
2009-07-17,2.4,2.69,2.4,2.65,11336,0
2009-07-20,2.65,2.67,2.55,2.65,11405,0
2009-07-21,2.4,2.7,2.39,2.7,6757,0
2009-07-22,2.93,2.95,2.68,2.7,5800,0
2009-07-23,2.52,2.68,2.52,2.68,2505,0
2009-07-24,2.68,2.68,2.68,2.68,0,0
2009-07-27,2.95,2.95,2.95,2.95,1000,0
2009-07-28,2.66,2.75,2.66,2.75,12333,0
2009-07-29,2.65,2.65,2.65,2.65,700,0
2009-07-30,2.92,2.92,2.72,2.73,3250,0
2009-07-31,2.94,3,2.94,3,6390,0
2009-08-03,3.12,3.12,3.12,3.12,600,0
2009-08-04,3.16,3.17,3.04,3.15,3050,0
2009-08-05,3.17,3.25,3.15,3.25,39335,0
2009-08-06,3.25,3.35,3.25,3.3,2684,0
2009-08-07,3.35,3.35,3,3.28,19251,0
2009-08-10,3.31,3.35,3.05,3.35,5081,0
2009-08-11,3.37,3.37,3.35,3.35,1111,0
2009-08-12,3.35,3.35,3.35,3.35,0,0
2009-08-13,3.35,3.59,3.34,3.45,10078,0
2009-08-14,3.6,3.75,3.6,3.75,1400,0
2009-08-17,3.6,3.68,3.28,3.39,5130,0
2009-08-18,3.28,3.28,3.12,3.12,942,0
2009-08-20,3.65,3.65,3.65,3.65,200,0
2009-08-21,3.68,3.9,3.65,3.65,7367,0
2009-08-24,3.31,3.94,3.15,3.29,1800,0
2009-08-25,3.76,3.76,3.74,3.75,16100,0
2009-08-26,3.6,3.65,3.6,3.65,2320,0
2009-08-27,3.37,3.75,3.36,3.75,3685,0
2009-08-28,3.75,3.75,3.36,3.73,1100,0
2009-08-31,3.52,3.75,3.36,3.36,6630,0
2009-09-01,3.36,3.36,3.36,3.36,0,0
2009-09-02,3.31,3.31,3.25,3.28,1800,0
2009-09-03,3.2,3.25,3.19,3.2,3640,0
2009-09-04,3.17,3.43,3.17,3.43,800,0
2009-09-08,3.21,3.33,3.17,3.28,2661,0
2009-09-09,3.41,3.41,3.41,3.41,300,0
2009-09-10,3.17,3.49,3.17,3.46,1684,0
2009-09-11,3.17,3.49,3.17,3.46,1480,0
2009-09-14,3.43,3.45,3.43,3.45,600,0
2009-09-15,3.46,3.46,3.4,3.4,562,0
2009-09-16,3.46,3.46,3.43,3.46,800,0
2009-09-17,3.31,3.47,3.26,3.47,4632,0
2009-09-18,3.46,3.5,3.2,3.2,4180,0
2009-09-21,3.5,3.64,3.5,3.64,535,0
2009-09-22,3.51,3.63,3.2,3.63,5150,0
2009-09-23,3.21,3.28,3.21,3.28,2150,0
2009-09-24,3.65,3.65,3.26,3.26,2200,0
2009-09-25,3.25,3.25,3.16,3.16,2970,0
2009-09-29,3.16,3.25,3.14,3.25,916,0
2009-10-01,3.25,3.28,3.25,3.28,1098,0
2009-10-02,3.27,3.27,3.27,3.27,100,0
2009-10-06,3.25,3.26,3.25,3.25,6326,0
2009-10-07,3.25,3.25,3.25,3.25,100,0
2009-10-08,3.28,3.3,2.97,3.05,21860,0
2009-10-09,3.03,3.29,3.03,3.29,200,0
2009-10-12,3.01,3.15,3.01,3.15,4026,0
2009-10-13,3.09,3.27,3.09,3.27,885,0
2009-10-15,3.48,3.48,3.25,3.25,843,0
2009-10-16,3.24,3.24,3.24,3.24,510,0
2009-10-19,3.11,3.11,3.1,3.1,900,0
2009-10-20,3.1,3.1,3.03,3.03,7142,0
2009-10-21,3.07,3.25,3.05,3.25,926,0
2009-10-22,3.17,3.17,3.17,3.17,266,0
2009-10-23,3.1,3.1,3.1,3.1,390,0
2009-10-26,3.15,3.15,3.15,3.15,242,0
2009-10-27,3.11,3.5,3.11,3.5,397,0
2009-10-28,3.12,3.14,2.97,2.97,10195,0
2009-10-29,3.45,3.45,3.45,3.45,300,0
2009-10-30,3.45,3.45,3.45,3.45,100,0
2009-11-02,3.11,3.11,2.98,2.98,5740,0
2009-11-04,2.98,3,2.76,3,5650,0
2009-11-05,2.97,2.97,2.96,2.96,1300,0
2009-11-06,2.91,2.91,2.91,2.91,200,0
2009-11-09,2.95,2.95,2.95,2.95,800,0
2009-11-10,3.02,3.02,3.02,3.02,997,0
2009-11-12,3.07,3.07,3.05,3.05,1480,0
2009-11-13,3.05,3.05,3.05,3.05,600,0
2009-11-16,3.05,3.05,2.85,2.85,4224,0
2009-11-17,2.8,3,2.8,2.85,500,0
2009-11-18,2.85,3.44,2.7,2.7,33231,0
2009-11-19,2.69,2.75,2.69,2.75,5937,0
2009-11-20,2.75,2.75,2.75,2.75,800,0
2009-11-23,2.74,2.79,2.74,2.79,500,0
2009-11-24,2.69,3,2.07,2.32,30970,0
2009-11-25,2.75,2.75,2.33,2.41,33644,0
2009-11-27,2.46,2.59,2.46,2.59,369,0
2009-11-30,2.52,2.61,2.41,2.61,5900,0
2009-12-01,2.75,2.75,2.4,2.5,3966,0
2009-12-02,2.5,2.74,2.48,2.49,8610,0
2009-12-03,2.5,2.75,2.4,2.75,15526,0
2009-12-04,2.7,2.84,2.7,2.84,4250,0
2009-12-07,2.61,2.7,2.4,2.51,11925,0
2009-12-08,2.5,2.55,2.2,2.4,24164,0
2009-12-09,2.3,2.4,2.3,2.4,2200,0
2009-12-10,2.54,2.57,2.38,2.39,5505,0
2009-12-11,2.54,2.73,2.54,2.7,7756,0
2009-12-14,2.7,2.73,2.48,2.72,6511,0
2009-12-15,2.6,2.74,2.59,2.74,6824,0
2009-12-16,2.74,2.74,2.44,2.51,10535,0
2009-12-17,2.55,2.55,2.5,2.53,7850,0
2009-12-18,2.54,2.55,2.46,2.5,2280,0
2009-12-21,2.45,2.46,2.45,2.45,2305,0
2009-12-22,2.41,2.52,2.41,2.5,4797,0
2009-12-23,2.42,2.42,1.55,2.32,54978,0
2009-12-24,2.26,2.4,2.25,2.4,9277,0
2009-12-28,2.25,2.4,2.25,2.35,1319,0
2009-12-29,2.37,2.45,2.37,2.4,5292,0
2009-12-30,2.38,2.38,2.38,2.38,800,0
2009-12-31,2.35,2.52,2.2,2.52,6425,0
2010-01-04,2.32,2.48,2.25,2.46,4050,0
2010-01-05,2.43,2.43,2.43,2.43,100,0
2010-01-06,2.27,2.52,2.25,2.27,2400,0
2010-01-07,2.27,2.32,2.25,2.25,26187,0
2010-01-08,2.29,2.36,2.28,2.28,1886,0
2010-01-11,2.26,2.26,2.25,2.25,992,0
2010-01-12,2.26,2.5,2.2,2.5,8773,0
2010-01-13,2.4,2.4,2.4,2.4,1000,0
2010-01-14,2.49,2.49,2.42,2.42,400,0
2010-01-15,2.24,2.24,2.23,2.23,642,0
2010-01-19,2.24,2.51,2.24,2.24,3591,0
2010-01-20,2.3,2.3,2.3,2.3,1060,0
2010-01-21,2.22,2.5,2.22,2.29,2600,0
2010-01-25,2.31,2.42,2.31,2.34,627,0
2010-01-26,2.47,2.52,2.36,2.5,12773,0
2010-01-27,2.66,2.66,2.4,2.54,11299,0
2010-01-28,2.6,2.92,2.6,2.92,5986,0
2010-01-29,2.92,3.47,2.92,3.1,20718,0
2010-02-01,3.43,3.55,3,3.5,17950,0
2010-02-02,3.59,4.15,3.59,4.02,19322,0
2010-02-03,4.14,4.21,3.89,4.01,24165,0
2010-02-04,4.01,4.19,3.95,3.95,10975,0
2010-02-08,4.05,4.24,3.93,4.24,3299,0
2010-02-09,4.21,4.21,3.94,4,4620,0
2010-02-10,3.9,4.17,3.9,3.95,1800,0
2010-02-11,4.14,4.14,3.8,4.11,4307,0
2010-02-16,4.26,4.3,4.05,4.2,3305,0
2010-02-17,4.17,4.18,4.17,4.18,1314,0
2010-02-18,4.18,4.18,4.05,4.18,4648,0
2010-02-19,4.18,4.24,4.15,4.15,10700,0
2010-02-22,4.05,4.2,3.81,4.19,7330,0
2010-02-23,4.14,4.15,4.14,4.15,281,0
2010-02-24,4.15,4.19,4.14,4.19,2502,0
2010-02-25,4.15,4.2,4.15,4.2,1498,0
2010-03-01,4.2,4.2,3.61,3.78,9263,0
2010-03-02,3.67,3.93,3.65,3.88,1500,0
2010-03-03,3.95,4.37,3.9,4.24,12889,0
2010-03-04,3.81,4.15,3.8,3.8,19047,0
2010-03-05,3.91,3.91,3.8,3.89,1842,0
2010-03-08,3.81,3.9,3.76,3.79,1350,0
2010-03-09,4.14,4.16,4.12,4.12,600,0
2010-03-10,4.14,4.14,3.96,4.04,1143,0
2010-03-11,4.05,4.19,4.05,4.18,3172,0
2010-03-12,4.2,4.2,4.12,4.12,600,0
2010-03-15,4.05,4.16,4.05,4.12,1300,0
2010-03-16,4.16,4.18,4.13,4.13,600,0
2010-03-19,4.05,4.2,4.05,4.2,1044,0
2010-03-22,4.08,4.17,4.08,4.17,200,0
2010-03-24,4.2,4.2,3.76,4.2,7300,0
2010-03-25,4.12,4.13,3.75,3.85,1700,0
2010-03-29,3.85,3.99,3.78,3.96,2176,0
2010-03-30,3.79,3.86,3.75,3.75,4517,0
2010-04-05,3.75,3.75,3.75,3.75,1000,0
2010-04-06,4,4,3.94,3.95,1660,0
2010-04-08,4.1,4.2,4.1,4.2,2359,0
2010-04-09,4.01,4.18,4,4.18,584,0
2010-04-12,4.2,4.2,4.2,4.2,927,0
2010-04-13,4.18,4.24,4,4.01,1743,0
2010-04-14,4.18,4.19,4.15,4.15,950,0
2010-04-15,4.01,4.2,4.01,4.01,5281,0
2010-04-16,4.14,4.4,4.14,4.36,8693,0
2010-04-20,4.23,4.3,4.23,4.3,410,0
2010-04-21,4.25,4.47,4.25,4.45,3238,0
2010-04-22,4.39,5.2,4.39,4.89,13064,0
2010-04-23,5,5.25,5,5.25,9379,0
2010-04-26,5.54,6.3,5.48,6,11394,0
2010-04-27,6.25,6.35,5.75,6.25,14973,0
2010-04-28,6.57,6.57,5.34,6.25,26156,0
2010-04-29,5.9,5.9,5.9,5.9,100,0
2010-04-30,6,6,5.43,5.65,2530,0
2010-05-03,5.53,5.71,5.43,5.71,2800,0
2010-05-04,5.83,5.83,5.8,5.8,1618,0
2010-05-05,5.94,5.94,5.89,5.89,202,0
2010-05-06,5.83,5.85,5.43,5.5,3418,0
2010-05-07,5.5,5.5,5.4,5.4,2900,0
2010-05-10,6,6,5.4,5.65,6008,0
2010-05-11,5.95,5.95,5.95,5.95,454,0
2010-05-12,5.97,5.97,5.46,5.66,3668,0
2010-05-13,5.92,5.92,5.47,5.61,2676,0
2010-05-14,5.53,5.9,5.53,5.89,2603,0
2010-05-17,5.77,5.94,5.54,5.76,3075,0
2010-05-18,5.54,5.95,5.52,5.76,3275,0
2010-05-19,5.75,5.75,5.53,5.65,2200,0
2010-05-21,5.7,5.8,5.7,5.8,5575,0
2010-05-24,5.8,5.8,5.66,5.8,1000,0
2010-05-25,5.65,5.8,5.65,5.8,5490,0
2010-05-26,5.8,5.95,5.8,5.95,17526,0
2010-05-27,5.57,5.8,5.52,5.52,3509,0
2010-05-28,5.51,5.91,5.5,5.91,700,0
2010-06-02,5.77,5.79,5.5,5.72,3009,0
2010-06-03,5.7,5.78,5.55,5.55,1344,0
2010-06-04,5.77,5.77,5.77,5.77,100,0
2010-06-07,5.55,5.76,5.16,5.68,5738,0
2010-06-08,5.54,5.77,4.99,5.65,2238,0
2010-06-09,5.18,5.53,5.12,5.53,1600,0
2010-06-10,5.21,5.56,5.2,5.2,657,0
2010-06-11,5.2,5.32,5,5.27,1106,0
2010-06-14,5.01,5.01,5,5,1499,0
2010-06-15,5.02,5.28,5.01,5.18,860,0
2010-06-16,5.18,5.36,5.05,5.3,3850,0
2010-06-18,5.11,5.6,5.11,5.6,6062,0
2010-06-21,5.47,5.6,5.47,5.6,1817,0
2010-06-22,5.53,5.83,5.35,5.6,22777,0
2010-06-24,5.56,5.6,5.39,5.6,1000,0
2010-06-25,5.37,5.65,5.36,5.65,1000,0
2010-06-28,5.38,5.47,5.36,5.36,1226,0
2010-06-30,5.36,5.55,5.35,5.53,3200,0
2010-07-01,5.36,5.36,4.73,5.1,5156,0
2010-07-02,5,5,5,5,2100,0
2010-07-06,4.95,5,4.95,4.95,1800,0
2010-07-08,5.1,5.1,4.06,4.97,3114,0
2010-07-09,4.89,5,4.89,5,2000,0
2010-07-12,4.53,4.86,4.5,4.83,1404,0
2010-07-13,4.94,4.94,4.71,4.8,800,0
2010-07-14,4.57,4.6,4.57,4.6,326,0
2010-07-15,4.52,4.75,4.52,4.75,300,0
2010-07-16,4.53,4.84,4.51,4.8,600,0
2010-07-21,4.53,4.99,4.5,4.96,7204,0
2010-07-22,4.86,4.9,4.86,4.9,600,0
2010-07-23,4.97,4.99,4.97,4.99,700,0
2010-07-26,4.89,4.95,4.89,4.95,500,0
2010-07-27,4.81,5.25,4.81,5,16146,0
2010-07-28,4.86,5,4.51,4.9,3100,0
2010-07-29,4.99,4.99,4.99,4.99,125,0
2010-07-30,5,5,5,5,1300,0
2010-08-02,4.9,4.9,4.85,4.85,300,0
2010-08-03,4.85,4.85,4.75,4.75,300,0
2010-08-05,4.28,4.99,4.25,4.9,2400,0
2010-08-06,4.54,4.94,4.5,4.89,2734,0
2010-08-09,4.83,4.9,4.53,4.9,600,0
2010-08-10,4.83,4.86,4.8,4.8,400,0
2010-08-12,4.5,4.65,4.25,4.65,2678,0
2010-08-13,4.86,4.95,4.86,4.95,300,0
2010-08-16,4.5,4.93,4.5,4.83,500,0
2010-08-17,4.36,4.65,4.25,4.29,6760,0
2010-08-18,4.31,4.72,4.25,4.25,4700,0
2010-08-19,4.25,4.58,4.04,4.25,2609,0
2010-08-20,4.4,4.4,4.25,4.37,1602,0
2010-08-27,4.3,4.3,4.01,4.01,700,0
2010-08-30,4.01,4.01,4.01,4.01,1000,0
2010-08-31,3.83,4.24,3.6,3.6,2967,0
2010-09-01,3.52,3.98,3.52,3.75,5369,0
2010-09-02,3.88,3.88,3.58,3.58,678,0
2010-09-03,3.81,3.95,3.62,3.95,3405,0
2010-09-07,4,4.01,3.76,4.01,700,0
2010-09-08,4,4.21,4,4.21,600,0
2010-09-09,4,4.2,3.95,3.95,14095,0
2010-09-10,4.3,4.3,3.8,3.91,2524,0
2010-09-13,4.19,4.19,3.75,3.77,3350,0
2010-09-14,3.93,3.93,3.86,3.86,300,0
2010-09-16,3.98,3.98,3.98,3.98,200,0
2010-09-17,3.89,3.89,3.89,3.89,118,0
2010-09-20,3.46,3.94,3.1,3.65,17969,0
2010-09-22,3.79,3.79,3.79,3.79,200,0
2010-09-23,3.79,3.87,3.79,3.87,600,0
2010-09-24,3.85,3.88,3.6,3.68,1360,0
2010-09-27,3.38,3.82,3.38,3.48,14789,0
2010-09-28,3.48,3.48,3.48,3.48,200,0
2010-09-29,3.61,3.71,3.46,3.46,2624,0
2010-09-30,3.63,3.64,3.59,3.59,300,0
2010-10-01,3.49,3.57,3.47,3.51,2300,0
2010-10-04,3.69,3.69,3.69,3.69,100,0
2010-10-05,3.7,3.7,3.69,3.7,1000,0
2010-10-06,3.54,3.7,3.52,3.57,650,0
2010-10-07,3.57,3.86,3.47,3.86,3855,0
2010-10-08,3.72,3.72,3.65,3.7,1386,0
2010-10-11,3.7,3.7,3.65,3.65,1200,0
2010-10-12,3.65,3.87,3.65,3.87,200,0
2010-10-13,3.85,3.85,3.6,3.6,585,0
2010-10-14,3.6,3.6,3.52,3.52,570,0
2010-10-15,3.73,3.85,3.65,3.81,5394,0
2010-10-18,3.8,3.8,3.55,3.67,2293,0
2010-10-19,3.67,3.78,3.5,3.63,5725,0
2010-10-20,3.77,3.77,3.52,3.65,2279,0
2010-10-21,3.75,3.75,3.51,3.7,7670,0
2010-10-22,3.71,3.72,3.69,3.72,300,0
2010-10-25,3.51,3.84,3.51,3.72,6776,0
2010-10-26,3.84,3.84,3.54,3.71,500,0
2010-10-27,3.85,3.85,3.66,3.8,1128,0
2010-10-28,3.85,3.85,3.52,3.52,912,0
2010-10-29,3.52,3.79,3.5,3.6,6507,0
2010-11-01,3.73,3.73,3.46,3.46,3677,0
2010-11-02,3.68,3.68,3.68,3.68,100,0
2010-11-03,3.67,3.98,3.67,3.89,3150,0
2010-11-04,3.9,3.9,3.46,3.65,5063,0
2010-11-05,3.83,3.83,3.46,3.47,7391,0
2010-11-08,3.76,3.76,3.45,3.5,10354,0
2010-11-09,3.74,3.74,3.42,3.42,8949,0
2010-11-10,3.47,3.65,3.47,3.62,2889,0
2010-11-11,3.63,3.63,3.4,3.52,3200,0
2010-11-12,3.6,3.6,3.44,3.52,500,0
2010-11-15,3.46,3.61,3.45,3.5,2232,0
2010-11-16,3.61,3.61,3.22,3.3,7810,0
2010-11-17,3.35,3.35,3.35,3.35,100,0
2010-11-18,3.22,3.36,3.04,3.04,1836,0
2010-11-19,2.81,3.67,2.8,3.61,8709,0
2010-11-22,3.49,3.71,3.12,3.65,8878,0
2010-11-23,3.73,3.73,3.09,3.22,6900,0
2010-11-24,3.45,3.45,2.96,3.23,3886,0
2010-11-26,3.27,3.27,3.27,3.27,100,0
2010-11-29,3.26,3.26,3.04,3.07,8751,0
2010-11-30,3.05,3.05,3.01,3.04,7049,0
2010-12-01,3.05,3.05,2.9,3.04,905,0
2010-12-02,2.82,3.04,2.82,3.02,8152,0
2010-12-03,3.04,3.05,3.02,3.03,5536,0
2010-12-06,3.01,3.33,3,3.32,8090,0
2010-12-07,3.33,3.33,3.33,3.33,100,0
2010-12-08,3.18,3.18,3,3.18,1190,0
2010-12-09,3.18,3.2,2.95,3,10420,0
2010-12-10,3.2,3.2,3.18,3.18,300,0
2010-12-13,3.2,3.2,3,3.02,4670,0
2010-12-14,3.01,3.19,3.01,3.19,300,0
2010-12-15,3.18,3.18,2.93,3.05,7800,0
2010-12-16,3.17,3.17,3,3.17,4900,0
2010-12-17,3.16,3.19,2.85,2.85,23171,0
2010-12-20,3,3.19,3,3.1,10243,0
2010-12-21,3.05,3.28,3.05,3.16,2735,0
2010-12-22,3.27,3.35,3.13,3.3,2834,0
2010-12-23,3.45,3.45,3.06,3.43,401,0
2010-12-27,3.24,3.43,3.11,3.33,1800,0
2010-12-28,3.39,3.39,3.05,3.22,442,0
2010-12-29,3.39,3.39,3.23,3.39,2051,0
2010-12-30,3.42,3.44,3.22,3.39,1350,0
2010-12-31,3.44,3.45,3.21,3.45,3154,0
2011-01-03,3.45,3.45,3.4,3.4,200,0
2011-01-04,3.45,3.45,3.31,3.35,510,0
2011-01-05,3.45,3.45,3.44,3.44,2100,0
2011-01-06,3.44,3.44,3.1,3.25,7015,0
2011-01-07,3.44,3.44,3.1,3.15,1112,0
2011-01-10,3.19,3.4,3.15,3.24,2869,0
2011-01-11,3.43,3.43,3.02,3.39,5795,0
2011-01-12,3.38,3.39,3.34,3.34,300,0
2011-01-13,3.42,3.42,3.25,3.3,849,0
2011-01-14,3.42,3.44,3.32,3.33,3000,0
2011-01-18,3.43,3.49,3.3,3.46,13564,0
2011-01-19,3.46,3.46,3.25,3.38,3807,0
2011-01-20,3.39,3.49,3.32,3.49,4844,0
2011-01-21,3.49,3.7,3.48,3.62,6589,0
2011-01-24,3.65,4.73,3.65,4.17,19854,0
2011-01-25,4.45,4.45,4.25,4.41,1308,0
2011-01-26,4.22,4.45,4.2,4.45,2329,0
2011-01-27,4.5,5.36,4.5,5.34,11200,0
2011-01-28,5.3,5.5,4.56,5.5,26039,0
2011-01-31,5.5,5.5,5,5,3963,0
2011-02-01,5,5.2,4.85,4.92,2300,0
2011-02-02,5.19,5.2,5.19,5.2,7436,0
2011-02-04,5.24,5.24,4.86,4.96,4250,0
2011-02-07,5.69,5.69,4.9,4.91,5999,0
2011-02-08,5,5,4.99,5,1556,0
2011-02-09,4.94,5,4.86,4.95,14832,0
2011-02-10,5,5,4.98,4.98,1100,0
2011-02-11,4.88,4.99,4.88,4.99,500,0
2011-02-14,4.94,4.94,4.9,4.94,926,0
2011-02-15,4.85,5,4.84,5,3914,0
2011-02-17,4.97,4.97,4.62,4.73,3442,0
2011-02-18,4.76,4.76,4.63,4.7,3066,0
2011-02-22,4.86,5,4.86,5,1408,0
2011-02-23,5,5,4.85,5,600,0
2011-02-24,5,5,5,5,960,0
2011-02-25,5,5,4.79,4.86,2000,0
2011-02-28,4.78,4.84,4.65,4.84,4936,0
2011-03-01,4.85,4.86,4.85,4.85,2000,0
2011-03-02,4.62,5,4.62,5,2050,0
2011-03-03,4.67,4.99,4.67,4.99,2200,0
2011-03-04,4.9,4.94,4.9,4.94,1100,0
2011-03-07,4.74,4.81,4.68,4.68,2100,0
2011-03-08,4.75,4.94,4.68,4.85,4105,0
2011-03-09,4.92,4.92,4.85,4.85,300,0
2011-03-10,4.85,4.91,4.85,4.91,2697,0
2011-03-14,4.63,4.63,4,4.14,15559,0
2011-03-15,4.38,4.73,4.2,4.67,1945,0
2011-03-16,4.64,4.75,4.64,4.7,5440,0
2011-03-17,4.7,4.88,4.7,4.88,1391,0
2011-03-18,4.9,5.1,4.8,4.99,8055,0
2011-03-21,4.62,4.96,4.62,4.62,600,0
2011-03-22,4.94,4.94,4.53,4.53,1410,0
2011-03-23,4.85,4.85,4.51,4.51,500,0
2011-03-24,4.79,4.79,4.77,4.77,200,0
2011-03-28,4.67,4.8,4.64,4.8,2153,0
2011-03-29,4.59,4.71,4.35,4.38,9150,0
2011-03-30,4.66,4.66,4.3,4.37,3685,0
2011-03-31,4.59,4.59,4.45,4.45,200,0
2011-04-01,4.31,4.6,4.31,4.4,1351,0
2011-04-04,4.45,4.45,4.01,4.2,12504,0
2011-04-05,4.25,4.25,3.99,4,7200,0
2011-04-06,4,4,3.9,3.9,5500,0
2011-04-07,4.08,4.35,4.08,4.35,9450,0
2011-04-08,4.44,4.99,4.44,4.89,12110,0
2011-04-11,4.95,4.99,4.52,4.58,6270,0
2011-04-12,4.52,4.6,4.52,4.6,2369,0
2011-04-13,4.6,4.95,4.54,4.75,5199,0
2011-04-14,4.7,4.7,4.7,4.7,2749,0
2011-04-15,4.65,4.75,4.65,4.75,3262,0
2011-04-18,4.66,4.66,4.28,4.42,14663,0
2011-04-19,4.49,4.88,4.45,4.82,3302,0
2011-04-20,4.85,4.89,4.51,4.66,5900,0
2011-04-21,4.83,4.83,4.66,4.66,1200,0
2011-04-25,4.8,4.8,4.67,4.67,900,0
2011-04-26,4.67,4.77,4.66,4.66,1300,0
2011-04-28,4.7,4.7,4.45,4.61,4109,0
2011-04-29,4.58,4.58,4.21,4.25,13600,0
2011-05-02,4.37,4.37,4.06,4.28,5230,0
2011-05-03,4.31,4.34,4.31,4.34,500,0
2011-05-04,4.34,4.45,4.33,4.34,5378,0
2011-05-05,4.45,4.45,4.45,4.45,100,0
2011-05-09,4.45,4.45,4.45,4.45,100,0
2011-05-10,4.45,4.48,4.21,4.48,400,0
2011-05-11,4.53,4.53,4.23,4.51,3066,0
2011-05-12,4.35,4.45,4.35,4.36,1400,0
2011-05-13,4.45,4.45,4.08,4.1,5560,0
2011-05-16,4.1,4.29,4.1,4.28,1841,0
2011-05-17,4.28,4.28,4.07,4.27,952,0
2011-05-18,4.28,4.3,4.08,4.3,1160,0
2011-05-19,4.3,4.3,4.2,4.2,320,0
2011-05-20,4.3,4.3,4.15,4.15,442,0
2011-05-23,4.28,4.28,4.02,4.1,1800,0
2011-05-24,4.25,4.25,4.25,4.25,100,0
2011-05-25,4.25,4.25,4.25,4.25,200,0
2011-05-26,4.25,4.25,4.15,4.15,4299,0
2011-05-27,4.23,4.23,4.04,4.07,1648,0
2011-05-31,4.23,4.23,3.91,3.91,2459,0
2011-06-01,3.92,4.17,3.9,3.9,3868,0
2011-06-03,4.01,4.01,3.62,3.78,1166,0
2011-06-06,3.92,3.92,3.76,3.89,1610,0
2011-06-07,3.9,3.9,3.9,3.9,100,0
2011-06-08,3.89,3.89,3.76,3.76,1036,0
2011-06-09,3.88,3.89,3.45,3.75,5433,0
2011-06-10,3.78,3.78,3.36,3.63,6755,0
2011-06-13,3.62,3.65,3.38,3.57,3429,0
2011-06-14,3.64,3.64,3.3,3.41,4200,0
2011-06-15,3.47,3.47,3.13,3.34,2260,0
2011-06-16,3.36,3.43,3.36,3.43,1376,0
2011-06-17,3.48,3.58,3.17,3.55,1410,0
2011-06-20,3.57,3.57,3.11,3.23,19093,0
2011-06-21,3.44,3.44,3.25,3.35,3193,0
2011-06-22,3.47,3.47,3.25,3.25,4213,0
2011-06-23,3.36,3.36,3.2,3.2,1800,0
2011-06-24,3.37,3.37,3.16,3.16,1322,0
2011-06-27,3.16,3.36,3.14,3.15,5421,0
2011-06-28,3.3,3.3,3.2,3.2,300,0
2011-06-29,3.27,3.27,3.07,3.07,645,0
2011-06-30,3.24,3.26,3.13,3.24,7000,0
2011-07-01,3.23,3.23,3.23,3.23,100,0
2011-07-05,3.23,3.23,3.15,3.22,2100,0
2011-07-06,3.52,3.52,3.32,3.37,1600,0
2011-07-07,3.65,3.65,3.27,3.42,4031,0
2011-07-08,3.42,3.66,3.39,3.57,1151,0
2011-07-11,3.61,3.61,3.35,3.5,2543,0
2011-07-12,3.62,3.62,3.45,3.49,3558,0
2011-07-13,3.6,3.6,3.37,3.5,1700,0
2011-07-14,3.6,3.6,3.45,3.45,200,0
2011-07-15,3.6,3.6,3.31,3.44,5800,0
2011-07-18,3.58,3.58,3.19,3.19,9765,0
2011-07-19,3.24,3.4,3.18,3.4,3311,0
2011-07-20,3.4,3.4,3.11,3.33,10708,0
2011-07-21,3.36,3.4,3.26,3.26,1200,0
2011-07-22,3.13,3.15,3.11,3.11,4947,0
2011-07-25,3.14,3.3,3.03,3.28,3313,0
2011-07-26,3.17,3.3,3.17,3.3,3767,0
2011-07-27,3.29,3.29,3,3,5663,0
2011-07-28,3.01,3.21,3.01,3.14,900,0
2011-07-29,3.16,3.26,3.13,3.26,2486,0
2011-08-01,3.05,3.3,3.04,3.3,700,0
2011-08-02,3.2,3.29,3.16,3.16,1700,0
2011-08-03,3.28,3.28,3.02,3.02,2758,0
2011-08-04,3.07,3.11,3.01,3.05,3896,0
2011-08-05,3.09,3.1,3,3.1,5634,0
2011-08-08,3,3,2.89,2.89,1100,0
2011-08-09,2.9,2.91,2.51,2.91,1300,0
2011-08-10,2.84,2.84,2.6,2.8,1375,0
2011-08-11,2.67,2.8,2.6,2.6,1427,0
2011-08-12,2.63,2.8,2.63,2.78,1900,0
2011-08-15,2.62,2.79,2.6,2.79,1500,0
2011-08-17,2.6,2.75,2.6,2.73,800,0
2011-08-18,2.69,2.85,2.6,2.6,4089,0
2011-08-19,2.84,2.84,2.54,2.54,2785,0
2011-08-22,2.82,2.82,2.25,2.51,1100,0
2011-08-23,2.5,2.5,2.35,2.45,3888,0
2011-08-24,2.4,3.06,2.4,3.06,32214,0
2011-08-25,3.15,3.15,2.99,3.05,2650,0
2011-08-26,3.03,3.08,3.03,3.08,200,0
2011-08-29,2.95,3.02,2.81,3.02,1611,0
2011-08-31,3.03,3.05,2.99,3.03,2044,0
2011-09-06,3,3,2.95,3,239,0
2011-09-07,3.08,3.08,3.08,3.08,278,0
2011-09-08,2.98,3.01,2.9,2.95,900,0
2011-09-09,2.77,3.01,2.71,2.71,4099,0
2011-09-12,2.69,2.84,2.09,2.49,17318,0
2011-09-13,2.65,2.68,2.65,2.67,1300,0
2011-09-14,2.37,2.63,2.29,2.44,7142,0
2011-09-15,2.44,2.97,2.14,2.92,23183,0
2011-09-16,2.78,2.82,2.58,2.6,4181,0
2011-09-19,2.58,2.65,2.58,2.65,402,0
2011-09-20,2.42,2.6,2.41,2.5,4839,0
2011-09-21,2.63,2.74,2.63,2.63,1900,0
2011-09-22,2.4,2.65,2.38,2.65,7726,0
2011-09-23,2.49,2.51,2.49,2.51,900,0
2011-09-27,2.44,2.56,2.37,2.43,2676,0
2011-09-28,2.42,2.57,2.42,2.57,402,0
2011-09-29,2.4,2.52,2.4,2.52,235,0
2011-09-30,2.42,2.51,2.41,2.51,1435,0
2011-10-03,2.38,2.39,2.36,2.36,3669,0
2011-10-04,2.25,2.29,2.25,2.25,4131,0
2011-10-05,2.29,2.3,2.25,2.3,1200,0
2011-10-06,2.28,2.41,2.28,2.41,3942,0
2011-10-07,2.6,2.6,2.41,2.45,3700,0
2011-10-11,2.7,2.7,2.45,2.45,9934,0
2011-10-12,2.35,2.75,2.35,2.75,16876,0
2011-10-13,2.43,2.57,2.4,2.5,5700,0
2011-10-14,2.41,2.55,2.41,2.53,17325,0
2011-10-17,2.51,2.75,2.41,2.64,8903,0
2011-10-18,2.94,2.94,2.54,2.7,9700,0
2011-10-19,2.65,2.65,2.55,2.65,2953,0
2011-10-20,2.55,2.77,2.55,2.74,11199,0
2011-10-24,2.97,2.97,2.61,2.82,8745,0
2011-10-25,2.71,3.01,2.63,3.01,9835,0
2011-10-26,2.93,3,2.61,2.72,15901,0
2011-10-27,2.72,2.88,2.59,2.69,2442,0
2011-10-28,2.68,3.1,2.67,2.9,2127,0
2011-11-02,2.58,2.61,2.57,2.6,4566,0
2011-11-03,2.51,2.51,2.51,2.51,200,0
2011-11-04,2.52,3.09,2.32,2.8,14559,0
2011-11-07,2.65,2.68,2.65,2.66,2200,0
2011-11-08,2.87,3,2.86,2.87,685,0
2011-11-09,3.06,3.1,2.7,2.84,10738,0
2011-11-10,2.96,2.96,2.8,2.8,1200,0
2011-11-11,3.17,3.17,2.97,3,501,0
2011-11-15,2.8,2.8,2.71,2.71,1567,0
2011-11-16,2.7,2.7,2.66,2.67,433,0
2011-11-17,2.88,2.88,2.69,2.69,210,0
2011-11-21,2.51,2.56,2.5,2.53,1220,0
2011-11-22,2.65,2.65,2.65,2.65,200,0
2011-11-23,2.7,2.77,2.69,2.76,3730,0
2011-11-28,2.67,2.73,2.51,2.51,3957,0
2011-11-29,2.59,2.59,2.51,2.51,3790,0
2011-11-30,2.51,2.51,2.5,2.5,3603,0
2011-12-01,2.43,2.45,2.41,2.45,2820,0
2011-12-02,2.42,2.52,2.41,2.5,6693,0
2011-12-05,2.45,2.5,2.31,2.33,12299,0
2011-12-06,2.44,2.57,2.4,2.4,6160,0
2011-12-07,2.45,2.45,2.37,2.4,2260,0
2011-12-09,2.36,2.41,2.36,2.4,2166,0
2011-12-12,2.43,2.51,2.4,2.42,1700,0
2011-12-13,2.52,2.52,2.52,2.52,120,0
2011-12-14,2.5,2.51,2.41,2.41,1434,0
2011-12-15,2.4,2.4,2.4,2.4,2651,0
2011-12-16,2.35,2.35,2.35,2.35,1000,0
2011-12-19,2.35,2.35,2.35,2.35,200,0
2011-12-20,2.35,2.35,2.35,2.35,100,0
2011-12-21,2.4,2.55,2.36,2.36,5292,0
2011-12-22,2.41,2.41,2.37,2.38,1833,0
2011-12-23,2.45,2.6,2.37,2.4,8545,0
2011-12-27,2.74,2.74,2.35,2.35,16429,0
2011-12-28,2.42,2.58,2.36,2.38,9740,0
2011-12-29,2.4,2.43,2.27,2.34,44139,0
2011-12-30,2.36,2.46,2.33,2.46,4710,0
2012-01-03,2.44,2.55,2.41,2.41,1800,0
2012-01-05,2.51,2.6,2.51,2.54,1650,0
2012-01-06,2.65,2.65,2.51,2.51,632,0
2012-01-09,2.41,2.65,2.41,2.65,300,0
2012-01-11,2.64,2.65,2.4,2.41,1410,0
2012-01-12,2.5,2.5,2.4,2.4,1450,0
2012-01-13,2.41,2.65,2.41,2.6,3903,0
2012-01-17,2.4,2.56,2.4,2.56,1800,0
2012-01-18,2.67,2.69,2.67,2.69,1020,0
2012-01-19,2.7,3.9,2.69,3.08,22997,0
2012-01-23,3.4,3.4,3.15,3.28,2900,0
2012-01-24,3.3,3.59,3.2,3.59,4215,0
2012-01-25,3.58,3.59,3.22,3.54,3958,0
2012-01-26,3.2,3.54,3.2,3.2,1900,0
2012-01-27,3.47,3.47,3.2,3.23,1803,0
2012-01-30,3.45,3.5,3.23,3.26,2500,0
2012-01-31,3.47,3.47,3.23,3.24,1500,0
2012-02-02,3.49,3.49,3.21,3.21,800,0
2012-02-03,3.35,3.35,3.2,3.25,2877,0
2012-02-06,3.22,3.22,3.2,3.2,1300,0
2012-02-07,3.22,3.22,3.22,3.22,170,0
2012-02-08,3.29,3.29,3.11,3.11,3322,0
2012-02-09,3.33,3.4,3.3,3.4,3270,0
2012-02-10,3.2,3.2,3.14,3.15,5428,0
2012-02-13,3.15,3.31,3.15,3.31,200,0
2012-02-14,3.14,3.26,3.05,3.23,4500,0
2012-02-15,3.24,3.24,3.24,3.24,300,0
2012-02-16,3.2,3.26,3.02,3.12,4102,0
2012-02-17,3.03,3.19,3.01,3.15,3900,0
2012-02-21,3.11,3.28,3.11,3.28,1658,0
2012-02-22,3.18,3.18,3.18,3.18,100,0
2012-02-23,3.25,3.28,3.25,3.28,5312,0
2012-02-24,3.35,3.45,3.26,3.41,8420,0
2012-02-27,3.45,3.45,3.45,3.45,2100,0
2012-02-29,3.67,3.67,3.45,3.53,5050,0
2012-03-01,3.5,3.5,3.5,3.5,2056,0
2012-03-02,3.55,3.56,3.55,3.56,800,0
2012-03-05,3.55,3.69,3.49,3.69,3657,0
2012-03-06,3.56,3.69,3.55,3.69,10107,0
2012-03-07,3.78,3.78,3.4,3.64,1559,0
2012-03-09,3.67,3.78,3.67,3.68,400,0
2012-03-12,3.74,3.8,3.45,3.63,3750,0
2012-03-13,3.7,3.76,3.67,3.67,775,0
2012-03-14,3.36,3.54,3.36,3.45,2989,0
2012-03-15,3.53,3.7,3.53,3.7,1500,0
2012-03-16,3.69,3.69,3.49,3.56,4698,0
2012-03-19,3.68,3.7,3.5,3.5,3245,0
2012-03-21,3.89,3.89,3.7,3.89,1300,0
2012-03-22,3.89,3.89,3.72,3.72,300,0
2012-03-23,3.74,3.74,3.74,3.74,200,0
2012-03-26,3.79,3.95,3.79,3.87,6831,0
2012-03-28,3.98,3.98,3.76,3.76,200,0
2012-03-29,3.97,3.97,3.95,3.95,300,0
2012-03-30,3.79,3.99,3.7722,3.98,4900,0
2012-04-02,3.79,3.81,3.79,3.81,2773,0
2012-04-03,3.91,3.91,3.91,3.91,197,0
2012-04-09,3.82,3.82,3.77,3.77,3129,0
2012-04-10,3.77,3.77,3.51,3.6,3770,0
2012-04-11,3.6,3.66,3.6,3.66,1906,0
2012-04-12,3.73,3.73,3.73,3.73,200,0
2012-04-13,3.75,3.75,3.75,3.75,1100,0
2012-04-17,3.76,3.76,3.5,3.5,5700,0
2012-04-18,3.51,3.51,3.5,3.5,700,0
2012-04-19,3.53,3.53,3.31,3.31,4025,0
2012-04-20,3.62,3.62,3.38,3.59,500,0
2012-04-23,3.36,3.53,3.36,3.53,1975,0
2012-04-24,3.64,3.64,3.64,3.64,100,0
2012-04-25,3.53,3.75,3.5,3.75,6375,0
2012-04-26,3.7,3.7,3.42,3.42,4420,0
2012-04-27,3.77,3.77,3.77,3.77,100,0
2012-05-01,3.72,3.72,3.32,3.4,3450,0
2012-05-02,3.36,3.5,3.2,3.2,4750,0
2012-05-03,3.2,3.25,3.11,3.25,4400,0
2012-05-04,3.17,3.17,3.05,3.06,800,0
2012-05-08,3.08,3.1,3.06,3.06,1399,0
2012-05-10,3.52,3.52,3.52,3.52,400,0
2012-05-11,3.48,3.48,3.48,3.48,100,0
2012-05-14,3.08,3.49,3.08,3.49,750,0
2012-05-16,3.49,3.52,3.12,3.21,7900,0
2012-05-17,3.48,3.48,3.35,3.35,300,0
2012-05-18,3.11,3.49,3.11,3.39,600,0
2012-05-21,3.56,3.56,3.55,3.55,900,0
2012-05-22,3.51,3.51,3.15,3.4,7658,0
2012-05-23,3.33,3.33,3.15,3.16,2158,0
2012-05-24,3.12,3.16,2.89,2.89,7499,0
2012-05-25,2.89,2.91,2.69,2.69,8586,0
2012-05-29,3.17,3.17,2.54,2.59,6250,0
2012-05-30,2.57,2.57,2.01,2.19,29085,0
2012-05-31,2.25,3.25,2.25,3.21,35359,0
2012-06-01,3.1,3.1,3.02,3.03,1000,0
2012-06-04,3.01,3.08,3.01,3.01,1000,0
2012-06-05,3.02,3.18,3.02,3.18,969,0
2012-06-06,3.19,3.2,3.18,3.2,5020,0
2012-06-08,2.92,3,2.38,3,4610,0
2012-06-11,2.75,2.86,2.75,2.83,1800,0
2012-06-13,3.36,3.36,3.25,3.3,2891,0
2012-06-14,3.29,3.29,3.03,3.29,800,0
2012-06-15,3.29,3.29,3.29,3.29,238,0
2012-06-18,3.28,3.28,3.28,3.28,200,0
2012-06-19,2.8,3,2.8,3,947,0
2012-06-20,3.1,3.1,3.1,3.1,134,0
2012-06-22,3.01,3.14,2.98,2.98,1510,0
2012-06-25,2.99,2.99,2.95,2.95,1400,0
2012-06-26,2.99,3.02,2.99,3.02,200,0
2012-06-27,3.1,3.11,3,3.02,2584,0
2012-06-28,3.01,3.1,3,3.1,9918,0
2012-06-29,3,3.12,3,3.12,300,0
2012-07-02,3.14,3.14,2.86,3.12,300,0
2012-07-03,3.24,3.25,3.21,3.25,9729,0
2012-07-05,3.27,3.27,2.8,3.06,527,0
2012-07-06,3,3.06,3,3.02,2113,0
2012-07-10,3.25,3.29,3.18,3.29,1427,0
2012-07-11,3.08,3.08,3,3,500,0
2012-07-12,3,3.02,2.3,2.3,10744,0
2012-07-13,2.92,3.28,2.61,2.82,12778,0
2012-07-16,3.05,3.05,2.85,2.99,5100,0
2012-07-17,3.03,3.27,2.78,3.1,7250,0
2012-07-18,2.85,2.85,2.62,2.65,3043,0
2012-07-19,2.76,2.76,2.6,2.6,1734,0
2012-07-20,2.6,2.85,2.56,2.56,350,0
2012-07-23,2.57,2.57,2.5,2.5,4200,0
2012-07-24,2.5,2.75,2.49,2.74,17996,0
2012-07-25,2.65,2.72,2.65,2.65,1108,0
2012-07-26,2.62,2.75,2.62,2.75,1250,0
2012-07-27,2.83,2.97,2.61,2.8,3250,0
2012-07-30,2.69,2.69,2.69,2.69,200,0
2012-08-01,2.6,2.8,2.6,2.7,1463,0
2012-08-02,2.67,2.67,2.67,2.67,100,0
2012-08-03,2.67,2.8,2.61,2.61,2500,0
2012-08-06,2.7025,2.7025,2.65,2.65,2969,0
2012-08-07,2.65,2.65,2.65,2.65,301,0
2012-08-08,2.66,2.7995,2.6,2.6,2270,0
2012-08-09,2.65,2.77,2.65,2.77,2730,0
2012-08-10,2.75,2.8,2.75,2.8,1867,0
2012-08-13,2.85,2.88,2.69,2.7483,3799,0
2012-08-14,2.85,2.94,2.7,2.73,4640,0
2012-08-15,2.85,2.9,2.84,2.9,1998,0
2012-08-16,2.93,2.98,2.8,2.98,1735,0
2012-08-17,3,3,2.8,2.99,1421,0
2012-08-20,2.9499,3.162,2.89,3.1,9201,0
2012-08-21,3.07,3.1,3.07,3.0999,3379,0
2012-08-23,3,3,3,3,1002,0
2012-08-24,3.18,3.18,3.18,3.18,100,0
2012-08-27,3.19,3.2,3.1561,3.1561,7128,0
2012-08-28,3.0243,3.0243,3.0243,3.0243,484,0
2012-08-29,3.15,3.15,3.15,3.15,100,0
2012-08-30,3.1,3.1,3.01,3.01,1700,0
2012-08-31,3.15,3.15,2.87,3.15,1700,0
2012-09-05,2.9001,3.14,2.9001,3.14,732,0
2012-09-06,2.92,3.15,2.92,3.15,1144,0
2012-09-10,3.01,3.15,2.92,2.93,4531,0
2012-09-11,2.98,2.98,2.92,2.98,3465,0
2012-09-12,3,3.1,2.9797,3,9689,0
2012-09-13,2.95,3.01,2.95,3.01,5837,0
2012-09-14,3.05,3.1,2.96,3.0999,7094,0
2012-09-17,3,3.1,3,3,1400,0
2012-09-18,3.1,3.24,3.1,3.24,6678,0
2012-09-19,2.96,3.07,2.96,2.97,948,0
2012-09-20,3.03,3.08,3.02,3.05,15600,0
2012-09-21,3.14,3.25,3.14,3.25,2091,0
2012-09-25,3.15,3.15,3.08,3.11,5001,0
2012-09-26,3.11,3.25,3.07,3.25,787,0
2012-09-27,3.16,3.1984,3.16,3.1984,600,0
2012-09-28,3.06,3.25,3.01,3.17,7086,0
2012-10-01,3.23,3.23,3.23,3.23,450,0
2012-10-02,3.08,3.08,3.08,3.08,216,0
2012-10-03,3.08,3.19,2.9875,3.19,2600,0
2012-10-04,3.2,3.36,3.2,3.36,1800,0
2012-10-05,3.25,3.3799,3.25,3.37,1845,0
2012-10-08,3.25,3.39,3.25,3.39,223,0
2012-10-10,3.25,3.25,3.25,3.25,100,0
2012-10-11,3.27,3.39,3.27,3.39,200,0
2012-10-12,3.37,3.37,3.37,3.37,300,0
2012-10-15,3.27,3.27,3.23,3.25,2200,0
2012-10-16,3.25,3.25,3.1001,3.145,3300,0
2012-10-18,3.25,3.26,3.25,3.26,500,0
2012-10-19,3.35,3.4,3.03,3.4,12557,0
2012-10-22,3.38,3.4,3.35,3.4,1700,0
2012-10-23,3.46,3.5,3.25,3.5,4515,0
2012-10-24,3.5,3.65,3.5,3.6001,2938,0
2012-10-25,3.62,3.62,3.62,3.62,100,0
2012-10-26,3.62,3.62,3.6,3.6001,1214,0
2012-10-31,3.6,3.61,3.41,3.6,6447,0
2012-11-02,3.53,3.5499,3.4,3.4,3863,0
2012-11-05,3.31,3.42,3.25,3.38,7100,0
2012-11-06,3.4,3.6,3.4,3.6,300,0
2012-11-07,3.25,3.49,3.1,3.49,11341,0
2012-11-09,3.17,3.341,3.04,3.1995,4404,0
2012-11-12,3.14,3.14,3.08,3.14,5400,0
2012-11-14,3.11,3.11,3.1,3.1,1000,0
2012-11-16,3.1,3.34,3.1,3.34,2200,0
2012-11-19,3.16,3.374,3.15,3.374,1075,0
2012-11-20,3.236,3.27,3.236,3.27,800,0
2012-11-21,3.2,3.2,3.19,3.2,3100,0
2012-11-26,3.25,3.3,3.2,3.3,2386,0
2012-11-27,3.29,3.29,3.2,3.227,1066,0
2012-11-28,3.28,3.29,3.28,3.29,1000,0
2012-11-29,3.29,3.29,3.24,3.29,2713,0
2012-11-30,3.29,3.3,3.29,3.3,1871,0
2012-12-04,3.17,3.17,3.1,3.1,700,0
2012-12-06,3.19,3.3,3.1499,3.3,4775,0
2012-12-07,3.1,3.3,3.1,3.13,1800,0
2012-12-10,3.1,3.29,3.1,3.13,3600,0
2012-12-12,3.02,3.06,3,3.06,1009,0
2012-12-13,3.08,3.08,3.04,3.04,1200,0
2012-12-17,2.96,2.96,2.96,2.96,933,0
2012-12-18,3.15,3.15,3.15,3.15,200,0
2012-12-19,3.0999,3.0999,3,3.0024,8000,0
2012-12-20,3.09,3.15,3,3.05,7737,0
2012-12-21,3,3.01,2.95,3.01,1749,0
2012-12-24,2.95,2.95,2.95,2.95,166,0
2012-12-26,2.95,3.05,2.9,2.9,5371,0
2012-12-27,2.94,2.95,2.91,2.91,2200,0
2012-12-28,3.15,3.15,3,3.15,400,0
2012-12-31,2.91,3.15,2.91,3.14,3700,0
2013-01-02,3.216,3.37,3.216,3.37,250,0
2013-01-03,3.28,3.28,3.28,3.28,1000,0
2013-01-04,3.29,3.29,3.28,3.28,347,0
2013-01-08,3.25,3.35,3.15,3.25,3775,0
2013-01-09,3.39,3.39,3.25,3.25,300,0
2013-01-10,3.362,3.362,3.25,3.28,1201,0
2013-01-11,3.362,3.362,3.25,3.362,400,0
2013-01-14,3.34,3.34,3.34,3.34,100,0
2013-01-15,3.25,3.3,3.1147,3.291,1548,0
2013-01-16,3.29,3.29,3.29,3.29,300,0
2013-01-17,3.25,3.25,3.25,3.25,300,0
2013-01-18,3.39,3.4,3.25,3.4,11680,0
2013-01-22,3.35,3.35,3.35,3.35,1200,0
2013-01-23,3.3,3.39,3.18,3.39,6400,0
2013-01-24,3.4,3.45,3.4,3.45,6044,0
2013-01-25,3.47,3.65,3.32,3.64,8215,0
2013-01-28,3.773,3.889,3.62,3.8325,7200,0
2013-01-29,3.85,4.712,3.85,4.2,16796,0
2013-01-30,4.3,4.325,3.99,4.1,31923,0
2013-01-31,3.85,4.4,3.85,4.4,8625,0
2013-02-01,4.3,4.3,4.05,4.15,6248,0
2013-02-04,4.1,4.2,3.99,4.2,9610,0
2013-02-05,4.0999,4.239,4.0999,4.239,1899,0
2013-02-06,4.05,4.1,4.02,4.02,1300,0
2013-02-07,4.03,4.1,4.03,4.1,3700,0
2013-02-08,4.1,4.22,4,4.22,8261,0
2013-02-11,4.24,4.24,3.563,4.15,17670,0
2013-02-12,4.19,4.19,3.95,4.01,2747,0
2013-02-14,4,4.3,4,4.3,14073,0
2013-02-15,4.3,4.4,4.0001,4.3,12800,0
2013-02-19,4.3,4.3,4.1,4.29,11900,0
2013-02-20,4.29,4.3,4.25,4.28,6359,0
2013-02-21,4.28,4.34,4.25,4.34,2100,0
2013-02-22,4.3,4.92,4.265,4.73,49890,0
2013-02-25,4.74,4.9,4.5,4.8,19877,0
2013-02-26,4.73,4.89,4.7299,4.85,10341,0
2013-02-27,4.85,5.499,4.849,5.1401,18216,0
2013-02-28,5.06,5.14,5.05,5.05,6699,0
2013-03-01,4.8301,5.35,4.81,5.349,14438,0
2013-03-04,5.01,5.4,5.01,5.35,3751,0
2013-03-05,5.35,5.35,5.2,5.35,1532,0
2013-03-06,5.31,5.31,5.31,5.31,100,0
2013-03-07,5.26,5.4,5.26,5.4,725,0
2013-03-08,5.31,5.48,5.25,5.48,8480,0
2013-03-11,5.49,5.78,5.3,5.78,21997,0
2013-03-12,5.71,5.7598,5.3701,5.59,4900,0
2013-03-13,5.61,5.7,5.36,5.7,6500,0
2013-03-14,5.64,5.65,5.58,5.65,2673,0
2013-03-15,5.65,5.65,5.38,5.39,3468,0
2013-03-18,5.36,5.38,5,5.25,15163,0
2013-03-19,5.3,5.3,5.262,5.262,211,0
2013-03-20,5.22,5.72,5.1255,5.69,19098,0
2013-03-22,5.717,5.717,5.43,5.43,2250,0
2013-03-25,5.35,5.35,5.35,5.35,200,0
2013-03-26,5.36,5.75,5.3,5.39,2309,0
2013-03-27,5.37,5.4,5.17,5.4,1700,0
2013-03-28,5.17,5.35,5.01,5.3,2155,0
2013-04-01,5.0101,5.39,5.0101,5.39,385,0
2013-04-02,5.17,5.38,5.07,5.2,9447,0
2013-04-03,5.19,5.2,5.05,5.17,3840,0
2013-04-04,5,5.25,4.77,5.12,2820,0
2013-04-05,5.2,5.2,5.15,5.15,400,0
2013-04-08,5.08,5.14,4.85,4.9,13026,0
2013-04-09,4.87,5.2,4.87,5.09,750,0
2013-04-10,5.1799,5.1799,5.08,5.08,600,0
2013-04-11,5.03,5.07,4.82,5.01,1400,0
2013-04-12,4.8,5.09,4.72,5.09,6722,0
2013-04-15,5.09,5.09,4.69,4.99,1100,0
2013-04-16,4.78,4.99,4.76,4.81,1880,0
2013-04-17,4.94,4.94,4.03,4.65,33257,0
2013-04-18,4.57,4.64,4.57,4.64,200,0
2013-04-22,4.56,4.59,4.41,4.5,4200,0
2013-04-23,4.5,4.5,4.16,4.25,30266,0
2013-04-24,4.25,4.41,4.25,4.39,9933,0
2013-04-25,4.36,4.39,4.2,4.38,4400,0
2013-04-26,4.36,4.36,4.36,4.36,100,0
2013-04-29,4.27,4.36,4.17,4.26,20655,0
2013-04-30,4.25,4.3,4.23,4.23,6582,0
2013-05-01,4.19,4.19,4.13,4.17,13813,0
2013-05-02,4.17,4.47,4.17,4.47,15263,0
2013-05-03,4.47,4.6,4.37,4.37,10893,0
2013-05-06,4.45,4.46,4.45,4.46,1270,0
2013-05-07,4.58,4.58,4.216,4.5299,2436,0
2013-05-08,4.48,4.514,4.368,4.4,1500,0
2013-05-09,4.186,4.45,4.186,4.3501,988,0
2013-05-10,4.45,4.45,4.44,4.45,916,0
2013-05-13,4.5,4.59,4.5,4.5082,1434,0
2013-05-14,4.51,4.6,4.51,4.549,5150,0
2013-05-15,4.55,4.62,4.54,4.6,13000,0
2013-05-16,4.59,4.59,4.52,4.52,1613,0
2013-05-17,4.54,4.6,4.502,4.6,20081,0
2013-05-20,4.62,4.62,4.48,4.62,27263,0
2013-05-21,4.66,4.75,4.66,4.7,3700,0
2013-05-22,4.9,4.9,4.872,4.872,200,0
2013-05-23,4.52,4.8,4.52,4.7899,930,0
2013-05-24,4.6,4.9,4.6,4.78,1405,0
2013-05-28,4.5501,4.75,4.5501,4.7125,3434,0
2013-05-29,4.98,4.98,4.735,4.735,300,0
2013-05-30,4.71,4.86,4.7,4.804,11899,0
2013-05-31,4.89,4.97,4.89,4.94,2000,0
2013-06-03,4.88,4.9,4.74,4.9,7400,0
2013-06-05,4.79,4.85,4.78,4.8,4000,0
2013-06-06,4.8,4.81,4.8,4.8,6599,0
2013-06-07,4.94,4.94,4.62,4.62,389,0
2013-06-10,4.92,4.92,4.61,4.61,200,0
2013-06-11,4.62,4.96,4.59,4.66,6852,0
2013-06-12,4.8,4.8,4.66,4.66,8810,0
2013-06-13,4.75,4.939,4.51,4.5999,4700,0
2013-06-14,4.5874,4.935,4.58,4.891,4485,0
2013-06-17,4.81,4.97,4.57,4.6,1300,0
2013-06-18,4.85,4.87,4.52,4.64,1925,0
2013-06-19,4.55,4.9,4.55,4.63,2323,0
2013-06-20,4.75,4.76,4.75,4.75,714,0
2013-06-21,4.77,4.97,4.68,4.97,5895,0
2013-06-24,4.86,4.86,4.49,4.8,8070,0
2013-06-25,4.85,4.97,4.8,4.806,2200,0
2013-06-26,4.8,4.94,4.8,4.94,3200,0
2013-06-27,4.97,4.97,4.97,4.97,100,0
2013-06-28,4.97,4.97,4.65,4.65,295,0
2013-07-01,4.98,5.01,4.63,4.98,846,0
2013-07-02,5,5,4.63,4.65,975,0
2013-07-03,4.88,5.2,4.85,5.1999,5995,0
2013-07-05,4.67,5.2915,4.64,5.07,1425,0
2013-07-08,5.25,5.25,4.7,4.7,5370,0
2013-07-09,4.86,5.12,4.86,5.12,500,0
2013-07-10,5.09,5.09,4.76,4.95,1302,0
2013-07-11,5.02,5.04,4.9,4.98,3246,0
2013-07-12,4.95,5,4.93,5,5700,0
2013-07-15,5.1891,5.525,4.75,5.25,22099,0
2013-07-16,5.31,5.322,5.04,5.04,9864,0
2013-07-17,5.03,5.34,4.77,5.24,12949,0
2013-07-18,5.1,5.24,4.98,4.98,11204,0
2013-07-19,5.06,5.25,5.06,5.25,2425,0
2013-07-22,5.25,5.25,5.23,5.25,1610,0
2013-07-23,5.25,5.26,5.18,5.25,1892,0
2013-07-24,5,5.25,5,5.25,6501,0
2013-07-25,5.11,5.18,5.1,5.1,900,0
2013-07-26,5.08,5.35,5.08,5.11,415,0
2013-07-29,5.1,5.35,5.0004,5.15,1950,0
2013-07-30,5.23,5.23,5.2,5.23,4000,0
2013-07-31,5.04,5.0818,4.94,4.99,1750,0
2013-08-01,5.0218,5.18,5.0218,5.18,425,0
2013-08-02,5.02,5.03,5,5,6800,0
2013-08-06,5.23,5.23,4.94,5.0401,6105,0
2013-08-07,4.9101,4.9101,4.9101,4.9101,100,0
2013-08-08,4.89,4.89,4.837,4.85,1300,0
2013-08-09,4.97,5.093,4.86,5.093,825,0
2013-08-12,4.84,4.84,4.79,4.8,7691,0
2013-08-13,4.7,4.76,4.7,4.75,3200,0
2013-08-14,4.78,4.82,4.75,4.8,6209,0
2013-08-15,4.761,4.82,4.761,4.82,491,0
2013-08-16,5.04,5.04,5.04,5.04,100,0
2013-08-19,4.95,4.95,4.41,4.76,14700,0
2013-08-20,5.099,5.099,4.78,5.0799,1155,0
2013-08-21,4.9,5.08,4.57,4.74,10100,0
2013-08-22,4.74,4.88,4.74,4.88,931,0
2013-08-26,4.85,4.989,4.73,4.989,900,0
2013-08-27,4.75,4.84,4.74,4.84,4706,0
2013-08-28,4.9,4.9001,4.8,4.81,1900,0
2013-08-29,4.81,4.81,4.8,4.81,3400,0
2013-08-30,4.75,4.7501,4.75,4.7501,1000,0
2013-09-03,4.79,4.92,4.78,4.92,1663,0
2013-09-04,5.05,5.05,5.05,5.05,100,0
2013-09-05,5.01,5.01,4.9,4.9,357,0
2013-09-09,4.84,5.04,4.83,4.85,20731,0
2013-09-10,4.86,5.04,4.78,4.8,3601,0
2013-09-11,4.94,4.94,4.85,4.85,200,0
2013-09-12,4.85,4.85,4.8,4.8,4100,0
2013-09-13,4.85,5.05,4.85,5.05,18872,0
2013-09-16,5.05,5.11,5.04,5.08,4668,0
2013-09-17,5.21,5.21,4.91,5,6270,0
2013-09-18,5,5.24,4.802,5.18,3400,0
2013-09-19,5.16,5.18,4.94,5.18,2286,0
2013-09-20,4.85,4.85,4.85,4.85,457,0
2013-09-23,5.25,5.25,4.811,5.16,1500,0
2013-09-24,5.19,5.19,4.75,4.75,15200,0
2013-09-25,4.77,4.95,4.77,4.95,400,0
2013-09-26,4.9,4.98,4.85,4.96,8600,0
2013-09-27,4.97,5.18,4.97,5.1,1800,0
2013-09-30,5.06,5.25,5.06,5.24,25300,0
2013-10-01,5.2,5.22,4.9,5.22,31400,0
2013-10-02,5.13,5.22,5.13,5.22,500,0
2013-10-03,5.16,5.17,5.02,5.12,1100,0
2013-10-04,5.12,5.14,5.01,5.14,3400,0
2013-10-07,5.06,5.25,5.06,5.25,500,0
2013-10-08,5.1,5.1,5.1,5.1,100,0
2013-10-09,5.15,5.21,5.11,5.21,800,0
2013-10-10,5.18,5.22,5.11,5.12,3700,0
2013-10-11,5.1,5.22,4.94,5.22,5100,0
2013-10-14,5.17,5.35,4.92,4.94,6700,0
2013-10-15,5.35,5.35,5.02,5.28,2200,0
2013-10-16,4.99,5.34,4.99,5.34,7700,0
2013-10-17,5.3,5.34,5.05,5.13,8175,0
2013-10-18,5.09,5.32,5.09,5.16,14300,0
2013-10-21,5.54,5.54,5.08,5.08,7800,0
2013-10-22,5.18,5.2,5,5,16400,0
2013-10-23,4.79,5.07,4.79,4.88,19600,0
2013-10-24,4.86,5,4.8,4.92,5800,0
2013-10-25,4.95,5.03,4.83,5.01,12600,0
2013-10-28,5.07,5.1,4.91,4.91,5500,0
2013-10-29,4.92,5.05,4.88,5.02,900,0
2013-10-30,5.04,5.04,4.95,4.99,3600,0
2013-10-31,4.89,4.89,4.86,4.86,1100,0
2013-11-01,4.86,4.9,4.86,4.9,21400,0
2013-11-04,4.9,5,4.87,4.87,3500,0
2013-11-05,4.9,5.24,4.81,4.83,5800,0
2013-11-06,4.89,4.89,4.82,4.86,4600,0
2013-11-07,4.89,4.9,4.67,4.67,15300,0
2013-11-08,4.67,4.85,4.62,4.81,900,0
2013-11-11,4.84,4.87,4.64,4.64,3100,0
2013-11-12,4.61,4.85,4.53,4.85,1100,0
2013-11-14,4.68,4.85,4.6,4.76,8700,0
2013-11-15,4.58,4.69,4.58,4.68,1800,0
2013-11-18,4.69,4.69,4.52,4.53,6371,0
2013-11-19,4.48,4.62,4.46,4.62,5100,0
2013-11-20,4.53,4.71,4.48,4.65,6700,0
2013-11-21,4.64,4.74,4.64,4.7,500,0
2013-11-22,4.74,4.76,4.58,4.76,1000,0
2013-11-25,4.83,4.83,4.83,4.83,500,0
2013-11-26,4.79,4.79,4.58,4.58,600,0
2013-11-27,4.68,4.7,4.45,4.65,1300,0
2013-12-02,4.52,4.73,4.4,4.65,12600,0
2013-12-04,4.53,4.65,4.53,4.55,600,0
2013-12-05,4.51,4.73,4.51,4.68,1200,0
2013-12-06,4.54,4.65,4.53,4.64,1500,0
2013-12-09,4.59,4.64,4.52,4.62,4300,0
2013-12-10,4.62,4.62,4.5,4.5,5647,0
2013-12-11,4.54,4.7,4.24,4.24,8480,0
2013-12-12,4.39,4.45,4.14,4.18,15900,0
2013-12-13,4.33,4.34,4.1,4.3,13200,0
2013-12-16,4.15,4.34,4.15,4.3,9100,0
2013-12-17,4.2,4.33,4.18,4.3,3900,0
2013-12-18,4.31,4.6,4.3,4.55,17400,0
2013-12-19,4.57,4.6,4.46,4.57,4257,0
2013-12-20,4.4,4.59,4.4,4.55,39092,0
2013-12-23,4.41,4.5,4.31,4.41,13700,0
2013-12-24,4.51,4.52,4.48,4.48,2083,0
2013-12-26,4.48,4.52,4.45,4.52,3400,0
2013-12-27,4.46,4.54,4.45,4.54,5400,0
2013-12-30,4.55,4.59,4.4,4.55,18300,0
2013-12-31,4.44,4.84,4.42,4.74,36000,0
2014-01-02,4.73,4.74,4.65,4.74,3040,0
2014-01-03,4.75,4.75,4.73,4.7499,3282,0
2014-01-06,4.78,4.79,4.75,4.77,5400,0
2014-01-07,4.8,5.12,4.75,4.85,5074,0
2014-01-08,4.85,5.01,4.77,4.92,7278,0
2014-01-09,5.06,5.07,4.85,4.85,1802,0
2014-01-10,4.93,5.02,4.85,5,1600,0
2014-01-13,4.8601,4.964,4.86,4.86,1000,0
2014-01-14,4.91,4.96,4.86,4.89,3700,0
2014-01-15,4.95,4.95,4.85,4.85,1300,0
2014-01-16,5.05,5.05,4.85,4.88,5700,0
2014-01-17,5,5.04,4.8,4.96,14761,0
2014-01-21,4.97,4.9701,4.7601,4.85,5390,0
2014-01-22,4.91,4.91,4.91,4.91,600,0
2014-01-23,4.95,4.95,4.95,4.95,1300,0
2014-01-24,4.9,4.9,4.69,4.69,44500,0
2014-01-27,4.7,4.73,4.6,4.6,9400,0
2014-01-28,4.66,4.67,4.52,4.63,12500,0
2014-01-29,4.53,4.61,4.47,4.47,8540,0
2014-01-30,4.5,4.5,4.36,4.4,12400,0
2014-01-31,4.4,4.49,4.31,4.49,11100,0
2014-02-03,4.51,4.63,4.5001,4.59,3123,0
2014-02-04,4.6,4.63,4.5,4.62,2010,0
2014-02-05,4.6799,4.7596,4.615,4.75,14707,0
2014-02-06,4.818,4.85,4.6865,4.84,1030,0
2014-02-07,4.8352,4.8352,4.75,4.77,1827,0
2014-02-10,4.74,4.85,4.45,4.51,15952,0
2014-02-11,4.45,4.58,4.36,4.41,12510,0
2014-02-12,4.361,4.52,4.361,4.42,3032,0
2014-02-13,4.5,4.5,4.41,4.42,794,0
2014-02-14,4.45,4.45,4.45,4.45,680,0
2014-02-18,4.42,4.52,4.38,4.45,5123,0
2014-02-19,4.38,4.497,4.38,4.381,522,0
2014-02-20,4.4,4.48,4.38,4.48,2204,0
2014-02-21,4.38,4.44,4.38,4.4,3359,0
2014-02-24,4.38,4.38,4.38,4.38,1125,0
2014-02-25,4.38,4.45,4.38,4.45,1700,0
2014-02-26,4.45,4.45,4.3804,4.44,12113,0
2014-02-27,4.39,4.46,4.39,4.46,873,0
2014-02-28,4.464,4.71,4.464,4.7,6945,0
2014-03-03,4.7199,4.7199,4.66,4.66,2002,0
2014-03-04,4.729,4.729,4.6,4.6,1736,0
2014-03-06,4.64,4.7,4.49,4.57,1189,0
2014-03-07,4.74,4.74,4.74,4.74,274,0
2014-03-10,4.6719,4.7278,4.55,4.57,5276,0
2014-03-11,4.52,4.61,4.48,4.5,5117,0
2014-03-12,4.4801,4.4801,4.4801,4.4801,239,0
2014-03-13,4.5243,4.5243,4.41,4.41,725,0
2014-03-14,4.53,4.6392,4.53,4.6392,1144,0
2014-03-17,4.44,4.72,4.4,4.7198,18514,0
2014-03-18,4.66,4.71,4.46,4.68,5295,0
2014-03-19,4.5,4.68,4.5,4.68,553,0
2014-03-20,4.465,4.63,4.465,4.63,378,0
2014-03-24,4.5001,4.6901,4.5001,4.69,1156,0
2014-03-25,4.549,4.549,4.549,4.549,205,0
2014-03-27,4.4401,4.65,4.4401,4.65,753,0
2014-03-28,4.61,4.61,4.55,4.55,2587,0
2014-03-31,4.551,4.56,4.5499,4.5499,2550,0
2014-04-01,4.55,4.685,4.55,4.685,274,0
2014-04-02,4.58,4.595,4.52,4.52,4281,0
2014-04-03,4.54,4.6,4.51,4.51,3445,0
2014-04-04,4.53,4.53,4.4842,4.4842,1311,0
2014-04-07,4.45,4.451,4.41,4.41,4356,0
2014-04-08,4.48,4.48,4.48,4.48,282,0
2014-04-09,4.43,4.48,4.42,4.48,2894,0
2014-04-10,4.48,4.48,4.43,4.46,756,0
2014-04-11,4.53,4.6,4.42,4.578,18745,0
2014-04-14,4.52,4.54,4.48,4.54,2170,0
2014-04-15,4.52,4.52,4.52,4.52,300,0
2014-04-16,4.52,4.58,4.47,4.55,50610,0
2014-04-17,4.55,4.55,4.51,4.55,11135,0
2014-04-21,4.5499,4.739,4.51,4.59,31545,0
2014-04-22,4.521,4.889,4.521,4.66,19321,0
2014-04-23,4.7,4.889,4.6001,4.889,17049,0
2014-04-24,4.93,4.93,4.9099,4.9099,1125,0
2014-04-25,4.91,4.91,4.68,4.69,2525,0
2014-04-28,4.84,4.84,4.68,4.68,2100,0
2014-04-29,4.7,4.7,4.65,4.689,3124,0
2014-04-30,4.7,4.71,4.7,4.71,12616,0
2014-05-01,4.66,4.69,4.63,4.63,2822,0
2014-05-02,4.792,4.808,4.65,4.69,74371,0
2014-05-05,4.756,4.756,4.631,4.6999,1765,0
2014-05-06,4.6501,4.79,4.6501,4.6604,27249,0
2014-05-07,4.9,4.9,4.67,4.77,8825,0
2014-05-08,4.901,4.901,4.685,4.685,5213,0
2014-05-12,4.807,4.807,4.7,4.7,302,0
2014-05-13,4.69,4.7,4.69,4.7,1090,0
2014-05-16,4.64,4.73,4.64,4.73,1300,0
2014-05-19,4.63,4.767,4.61,4.65,4690,0
2014-05-20,4.62,4.62,4.62,4.62,798,0
2014-05-21,4.63,4.679,4.62,4.62,5640,0
2014-05-22,4.672,4.672,4.61,4.61,200,0
2014-05-23,4.7387,4.7387,4.65,4.65,912,0
2014-05-27,4.732,4.732,4.7,4.7,907,0
2014-05-28,4.75,4.79,4.7216,4.76,2300,0
2014-05-29,4.6519,4.824,4.6519,4.824,245,0
2014-06-02,4.859,4.8799,4.67,4.8799,15609,0
2014-06-03,4.76,4.872,4.7,4.7,3900,0
2014-06-04,4.74,4.83,4.7,4.7001,3921,0
2014-06-05,4.8,4.8,4.79,4.79,700,0
2014-06-06,4.75,4.87,4.69,4.7587,4775,0
2014-06-09,4.72,4.779,4.68,4.779,11150,0
2014-06-10,4.7,4.82,4.66,4.71,11200,0
2014-06-11,4.818,4.84,4.71,4.773,7007,0
2014-06-12,4.78,4.79,4.73,4.75,10410,0
2014-06-13,4.74,4.773,4.7,4.73,8146,0
2014-06-16,4.6613,4.733,4.6299,4.7,7862,0
2014-06-17,4.62,4.719,4.62,4.63,302,0
2014-06-18,4.738,4.738,4.64,4.64,6000,0
2014-06-19,4.66,4.71,4.62,4.68,1744,0
2014-06-20,4.62,4.73,4.62,4.72,11855,0
2014-06-23,4.69,4.74,4.6,4.6,4301,0
2014-06-24,4.64,4.66,4.62,4.62,804,0
2014-06-25,4.61,4.7,4.61,4.7,760,0
2014-06-26,4.64,4.69,4.64,4.69,1315,0
2014-06-27,4.68,4.75,4.64,4.75,6223,0
2014-06-30,4.65,4.75,4.61,4.64,10967,0
2014-07-01,4.65,4.7,4.61,4.67,3450,0
2014-07-02,4.65,4.75,4.65,4.71,1000,0
2014-07-03,4.71,4.8,4.66,4.66,4900,0
2014-07-07,4.67,4.89,4.56,4.57,18327,0
2014-07-08,4.6,4.61,4.55,4.56,10647,0
2014-07-09,4.56,4.65,4.54,4.65,2201,0
2014-07-10,4.6,4.65,4.56,4.6,10133,0
2014-07-11,4.6,4.6,4.6,4.6,5696,0
2014-07-14,4.64,4.67,4.6,4.67,1660,0
2014-07-15,4.6,4.699,4.55,4.6,1260,0
2014-07-16,4.54,4.556,4.26,4.52,15411,0
2014-07-17,4.54,4.6,4.52,4.5999,6338,0
2014-07-18,4.61,4.62,4.53,4.62,24408,0
2014-07-21,4.53,4.627,4.53,4.57,7392,0
2014-07-22,4.59,4.6,4.551,4.6,5701,0
2014-07-23,4.47,4.62,4.47,4.56,70075,0
2014-07-24,4.6,4.615,4.57,4.59,3250,0
2014-07-25,4.59,4.65,4.59,4.65,8575,0
2014-07-28,4.62,4.65,4.5863,4.6,4554,0
2014-07-29,4.6,4.661,4.6,4.6599,17639,0
2014-07-31,4.56,4.668,4.56,4.61,8296,0
2014-08-01,4.62,4.63,4.55,4.61,4760,0
2014-08-04,4.62,4.62,4.5119,4.62,1430,0
2014-08-05,4.53,4.61,4.48,4.505,755,0
2014-08-06,4.56,4.56,4.46,4.47,7450,0
2014-08-07,4.461,4.473,4.46,4.473,3206,0
2014-08-08,4.53,4.6,4.53,4.6,6401,0
2014-08-11,4.6,4.79,4.57,4.57,56554,0
2014-08-12,4.6,4.88,4.56,4.645,16177,0
2014-08-13,4.739,4.7395,4.7,4.7,698,0
2014-08-14,4.73,4.73,4.49,4.6,19271,0
2014-08-15,4.57,4.69,4.4501,4.53,3237,0
2014-08-18,4.606,4.65,4.606,4.65,1095,0
2014-08-19,4.7,4.776,4.6,4.65,9602,0
2014-08-20,4.858,4.898,4.858,4.898,1720,0
2014-08-21,4.72,4.772,4.65,4.65,11128,0
2014-08-22,4.65,4.65,4.52,4.56,16700,0
2014-08-25,4.53,4.639,4.45,4.45,4478,0
2014-08-26,4.47,4.59,4.47,4.5805,1301,0
2014-08-27,4.51,4.637,4.45,4.459,2300,0
2014-08-28,4.49,4.7,4.48,4.68,14403,0
2014-08-29,4.6,4.6,4.55,4.56,500,0
2014-09-02,4.52,4.57,4.38,4.49,17336,0
2014-09-03,4.55,4.58,4.46,4.47,1100,0
2014-09-04,4.51,4.511,4.51,4.5101,1526,0
2014-09-05,4.52,4.52,4.5,4.5,2921,0
2014-09-08,4.49,4.49,4.49,4.49,443,0
2014-09-09,4.53,4.5399,4.48,4.48,2395,0
2014-09-10,4.45,4.5,4.41,4.41,9951,0
2014-09-11,4.44,4.51,4.4,4.41,2865,0
2014-09-12,4.41,4.52,4.41,4.52,1128,0
2014-09-15,4.4452,4.4452,4.41,4.42,694,0
2014-09-17,4.41,4.47,4.41,4.47,2415,0
2014-09-18,4.41,4.46,4.4,4.42,2689,0
2014-09-19,4.4,4.59,4.4,4.59,5423,0
2014-09-22,4.49,4.49,4.3506,4.41,6258,0
2014-09-23,4.49,4.49,4.49,4.49,1765,0
2014-09-24,4.5,4.51,4.49,4.51,3589,0
2014-09-25,4.57,4.57,4.54,4.57,1385,0
2014-09-26,4.51,4.5256,4.5,4.5256,1104,0
2014-09-29,4.51,4.55,4.5,4.55,1000,0
2014-09-30,4.5288,4.5399,4.5288,4.5399,2000,0
2014-10-01,4.4381,4.59,4.4381,4.58,4602,0
2014-10-02,4.59,4.62,4.59,4.62,4976,0
2014-10-03,4.626,4.626,4.61,4.61,3555,0
2014-10-06,4.674,4.674,4.62,4.64,1038,0
2014-10-07,4.7,4.736,4.62,4.637,2342,0
2014-10-08,4.6399,4.64,4.49,4.626,5581,0
2014-10-09,4.53,4.76,4.53,4.76,425,0
2014-10-10,4.6795,4.6795,4.66,4.6795,250,0
2014-10-13,4.4,4.68,4.4,4.6,2050,0
2014-10-14,4.6,4.752,4.52,4.56,5729,0
2014-10-15,4.55,4.618,4.41,4.44,9121,0
2014-10-16,4.58,4.62,4.44,4.62,400,0
2014-10-17,4.55,4.62,4.55,4.56,4090,0
2014-10-20,4.46,4.603,4.45,4.47,700,0
2014-10-21,4.55,4.55,4.4622,4.4622,2504,0
2014-10-22,4.49,4.61,4.46,4.6,725,0
2014-10-23,4.47,4.606,4.47,4.53,425,0
2014-10-24,4.44,4.768,4.44,4.65,9427,0
2014-10-27,4.58,4.756,4.58,4.692,1600,0
2014-10-28,4.74,4.78,4.74,4.78,11502,0
2014-10-29,4.77,4.774,4.77,4.774,1493,0
2014-10-30,4.79,4.8,4.77,4.8,2650,0
2014-10-31,4.8,4.8,4.6,4.7,17094,0
2014-11-03,4.766,4.766,4.71,4.75,7031,0
2014-11-04,4.84,4.85,4.72,4.72,404,0
2014-11-05,4.7,4.75,4.7,4.73,3822,0
2014-11-06,4.69,4.73,4.69,4.7,3502,0
2014-11-07,4.7,4.73,4.6584,4.66,2900,0
2014-11-10,4.74,4.75,4.7,4.7,1916,0
2014-11-11,4.6907,4.6907,4.68,4.69,2192,0
2014-11-12,4.731,4.731,4.65,4.66,3378,0
2014-11-13,4.689,4.689,4.53,4.53,16940,0
2014-11-14,4.55,4.6522,4.3,4.46,10253,0
2014-11-17,4.46,4.604,4.41,4.5208,9442,0
2014-11-19,4.6,4.61,4.5,4.61,3857,0
2014-11-20,4.59,4.61,4.53,4.56,4269,0
2014-11-21,4.55,4.62,4.55,4.62,3836,0
2014-11-24,4.6012,4.6032,4.5612,4.5612,3008,0
2014-11-26,4.6,4.7,4.6,4.7,3442,0
2014-11-28,4.7,4.7,4.7,4.7,106,0
2014-12-01,4.6102,4.7,4.5444,4.65,3700,0
2014-12-02,4.54,4.7,4.54,4.55,10700,0
2014-12-03,4.6999,4.6999,4.5601,4.686,2609,0
2014-12-04,4.56,4.632,4.56,4.5701,2521,0
2014-12-05,4.58,4.58,4.58,4.58,200,0
2014-12-08,4.56,4.56,4.56,4.56,2401,0
2014-12-09,4.57,4.57,4.56,4.57,2200,0
2014-12-10,4.6,4.6,4.48,4.48,5076,0
2014-12-11,4.54,4.54,4.54,4.54,100,0
2014-12-12,4.57,4.68,4.51,4.68,1500,0
2014-12-15,4.5,4.575,4.46,4.49,11728,0
2014-12-16,4.5765,4.5765,4.48,4.49,5862,0
2014-12-17,4.5,4.5364,4.5,4.5364,4703,0
2014-12-18,4.4999,4.5086,4.49,4.4999,1887,0
2014-12-19,4.5189,4.5189,4.48,4.48,4840,0
2014-12-22,4.499,4.5096,4.48,4.5,10149,0
2014-12-23,4.53,4.5316,4.5,4.5316,1769,0
2014-12-26,4.53,4.54,4.5,4.51,2501,0
2014-12-29,4.5,4.5358,4.48,4.51,4874,0
2014-12-30,4.53,4.53,4.51,4.51,1486,0
2014-12-31,4.53,4.539,4.51,4.539,1309,0
2015-01-02,4.51,4.51,4.51,4.51,100,0
2015-01-05,4.54,4.592,4.54,4.58,2602,0
2015-01-06,4.55,4.55,4.52,4.52,1162,0
2015-01-07,4.5,4.5,4.5,4.5,260,0
2015-01-08,4.5,4.5,4.5,4.5,200,0
2015-01-09,4.5,4.6886,4.48,4.5,2664,0
2015-01-12,4.56,4.7,4.48,4.51,1900,0
2015-01-13,4.51,4.51,4.51,4.51,232,0
2015-01-14,4.54,4.54,4.26,4.4,11777,0
2015-01-16,4.28,4.57,4.28,4.57,200,0
2015-01-20,4.32,4.541,4.32,4.541,300,0
2015-01-21,4.4999,4.5,4.4,4.49,3800,0
2015-01-22,4.35,4.5283,4.32,4.5,9492,0
2015-01-23,4.39,4.51,4.39,4.51,300,0
2015-01-26,4.5,4.56,4.45,4.51,8063,0
2015-01-27,4.37,4.37,4.37,4.37,102,0
2015-01-28,4.37,4.37,4.37,4.37,200,0
2015-01-29,4.52,4.57,4.35,4.35,1251,0
2015-01-30,4.41,4.5,4.41,4.45,409,0
2015-02-02,4.46,4.49,4.45,4.49,1795,0
2015-02-03,4.55,4.55,4.45,4.54,5922,0
2015-02-04,4.45,4.4695,4.3805,4.3805,2890,0
2015-02-05,4.51,4.51,4.51,4.51,100,0
2015-02-06,4.42,4.6,4.42,4.5499,1580,0
2015-02-09,4.42,4.522,4.42,4.5,508,0
2015-02-10,4.41,4.465,4.25,4.45,14329,0
2015-02-11,4.49,4.53,4.45,4.53,1016,0
2015-02-12,4.45,4.4501,4.45,4.4501,355,0
2015-02-13,4.475,4.475,4.4501,4.4501,207,0
2015-02-17,4.47,4.5032,4.47,4.5032,1310,0
2015-02-18,4.47,4.53,4.47,4.47,1058,0
2015-02-19,4.476,4.476,4.47,4.47,250,0
2015-02-20,4.47,4.49,4.376,4.41,28146,0
2015-02-24,4.489,4.49,4.489,4.49,255,0
2015-02-25,4.4021,4.49,4.4021,4.49,1903,0
2015-02-26,4.41,4.5001,4.4,4.5001,6775,0
2015-02-27,4.49,4.684,4.45,4.5,21166,0
2015-03-02,4.5,4.57,4.5,4.57,6300,0
2015-03-03,4.6,4.6,4.55,4.6,4700,0
2015-03-04,4.56,4.61,4.51,4.58,37100,0
2015-03-05,4.54,4.54,4.54,4.54,1000,0
2015-03-06,4.56,4.57,4.56,4.57,300,0
2015-03-09,4.6,4.65,4.53,4.53,2700,0
2015-03-11,4.53,4.69,4.51,4.55,7600,0
2015-03-12,4.58,4.68,4.58,4.68,4500,0
2015-03-13,4.66,4.7,4.56,4.7,8600,0
2015-03-16,4.63,4.63,4.63,4.63,400,0
2015-03-17,4.69,4.7,4.67,4.67,4200,0
2015-03-18,4.74,4.8,4.73,4.8,3400,0
2015-03-19,4.9,4.9,4.73,4.73,1700,0
2015-03-20,4.8,4.9,4.8,4.8,3900,0
2015-03-23,4.79,4.81,4.79,4.81,1000,0
2015-03-25,4.7,4.7,4.64,4.65,9900,0
2015-03-26,4.75,4.75,4.75,4.75,1200,0
2015-03-27,4.77,4.95,4.75,4.93,4300,0
2015-03-30,4.94,4.95,4.79,4.81,5700,0
2015-03-31,4.6728,4.95,4.6728,4.95,6761,0
2015-04-01,4.93,4.93,4.71,4.87,4700,0
2015-04-06,4.89,4.89,4.89,4.89,100,0
2015-04-07,4.94,4.94,4.81,4.81,4810,0
2015-04-08,4.86,4.86,4.8,4.8,1100,0
2015-04-10,4.83,4.85,4.8,4.8,2400,0
2015-04-13,4.8,4.8,4.7,4.7,11200,0
2015-04-14,4.69,4.7,4.65,4.65,1200,0
2015-04-15,4.87,4.87,4.8,4.87,3400,0
2015-04-16,4.81,4.85,4.71,4.72,2500,0
2015-04-20,4.75,4.78,4.61,4.69,4638,0
2015-04-21,4.8,4.8,4.66,4.66,3541,0
2015-04-22,4.79,4.79,4.79,4.79,120,0
2015-04-23,4.66,4.82,4.66,4.82,800,0
2015-04-24,4.8,4.8,4.8,4.8,671,0
2015-04-28,4.68,4.68,4.67,4.67,642,0
2015-04-29,4.87,4.87,4.67,4.67,800,0
2015-04-30,4.7,4.7,4.7,4.7,7600,0
2015-05-01,4.87,4.87,4.66,4.87,400,0
2015-05-04,4.66,4.66,4.66,4.66,100,0
2015-05-05,4.79,4.87,4.79,4.87,400,0
2015-05-06,4.85,4.85,4.73,4.73,3651,0
2015-05-07,4.87,4.87,4.68,4.68,760,0
2015-05-08,4.69,4.88,4.68,4.7,2900,0
2015-05-11,4.83,4.83,4.83,4.83,200,0
2015-05-12,4.8,4.8001,4.79,4.79,500,0
2015-05-13,4.82,4.82,4.81,4.81,400,0
2015-05-14,4.79,4.89,4.69,4.71,1200,0
2015-05-15,4.71,4.72,4.67,4.7,680,0
2015-05-19,4.721,4.721,4.721,4.721,100,0
2015-05-20,4.69,4.69,4.67,4.68,3300,0
2015-05-21,4.65,4.88,4.63,4.88,700,0
2015-05-26,4.6801,4.73,4.6801,4.73,1767,0
2015-05-27,4.73,4.83,4.7,4.72,1600,0
2015-05-28,4.788,4.8368,4.68,4.8368,3600,0
2015-05-29,4.7,4.71,4.7,4.7,8200,0
2015-06-01,4.68,4.735,4.68,4.735,2100,0
2015-06-02,4.68,4.72,4.68,4.72,6659,0
2015-06-03,4.7,4.8,4.7,4.8,2500,0
2015-06-08,4.71,4.71,4.7,4.7,1600,0
2015-06-09,4.75,4.8,4.75,4.8,153943,0
2015-06-11,4.75,4.85,4.75,4.76,8785,0
2015-06-12,4.75,4.85,4.75,4.85,2600,0
2015-06-15,4.82,4.82,4.82,4.82,500,0
2015-06-16,4.84,4.84,4.74,4.76,6500,0
2015-06-17,4.75,4.84,4.74,4.83,29200,0
2015-06-18,4.79,4.85,4.72,4.76,11200,0
2015-06-19,4.8,4.84,4.8,4.84,400,0
2015-06-22,4.8,4.9,4.8,4.8,11600,0
2015-06-23,4.88,4.95,4.88,4.95,5285,0
2015-06-24,5,5.11,5,5.11,4200,0
2015-06-25,5.05,5.1,5.05,5.06,5300,0
2015-06-26,5.1,5.12,5.06,5.12,4900,0
2015-06-29,5.01,5.06,4.8,4.8,13900,0
2015-06-30,4.85,4.85,4.78,4.81,1904,0
2015-07-01,4.91,5.02,4.91,5,9700,0
2015-07-02,4.83,4.88,4.83,4.88,300,0
2015-07-06,4.93,4.93,4.85,4.85,2700,0
2015-07-07,4.97,4.97,4.81,4.81,800,0
2015-07-08,4.8,4.89,4.72,4.72,2800,0
2015-07-09,4.75,4.79,4.74,4.76,21000,0
2015-07-10,4.76,4.81,4.76,4.81,13400,0
2015-07-13,4.79,4.87,4.79,4.84,8100,0
2015-07-14,4.789,4.85,4.789,4.85,13749,0
2015-07-15,4.81,4.8401,4.81,4.83,3212,0
2015-07-16,4.86,4.86,4.85,4.86,600,0
2015-07-17,4.86,4.88,4.85,4.88,2200,0
2015-07-20,4.86,4.88,4.8,4.83,2100,0
2015-07-21,4.83,4.83,4.83,4.83,100,0
2015-07-22,4.84,4.87,4.8,4.87,1600,0
2015-07-23,4.8,4.8,4.8,4.8,100,0
2015-07-24,4.89,4.98,4.89,4.9,13900,0
2015-07-27,4.85,4.85,4.8,4.8,8000,0
2015-07-28,4.86,4.91,4.81,4.81,600,0
2015-07-29,4.91,4.98,4.86,4.92,8000,0
2015-07-30,4.94,4.94,4.92,4.92,1600,0
2015-07-31,4.93,4.93,4.92,4.93,3700,0
2015-08-03,4.93,4.9301,4.92,4.92,3120,0
2015-08-04,5.07,5.07,4.95,4.95,2600,0
2015-08-05,4.95,5.01,4.95,5,7500,0
2015-08-06,4.964,5.09,4.9201,5.08,11477,0
2015-08-07,4.95,4.95,4.93,4.94,2200,0
2015-08-10,4.92,5.04,4.92,4.93,2800,0
2015-08-11,4.92,4.9201,4.85,4.92,5075,0
2015-08-13,4.84,4.98,4.82,4.87,4900,0
2015-08-17,4.98,4.98,4.87,4.9,13900,0
2015-08-18,4.87,4.89,4.87,4.87,3500,0
2015-08-20,4.94,4.94,4.94,4.94,100,0
2015-08-21,4.8,4.85,4.76,4.82,6600,0
2015-08-24,4.72,4.91,4.7,4.91,13465,0
2015-08-25,4.79,4.84,4.79,4.84,7900,0
2015-08-26,4.71,4.8,4.71,4.8,3600,0
2015-08-27,4.85,4.85,4.75,4.75,7100,0
2015-08-28,4.77,4.77,4.77,4.77,300,0
2015-08-31,4.83,4.85,4.83,4.85,2300,0
2015-09-01,4.8,4.94,4.8,4.94,700,0
2015-09-02,4.9,4.92,4.78,4.78,900,0
2015-09-03,4.78,4.83,4.75,4.78,4700,0
2015-09-04,4.86,4.86,4.86,4.86,100,0
2015-09-08,4.93,4.94,4.87,4.87,400,0
2015-09-09,4.92,4.92,4.86,4.91,3700,0
2015-09-10,4.8,4.93,4.8,4.8,1002,0
2015-09-11,4.91,4.92,4.91,4.92,500,0
2015-09-14,4.93,4.94,4.91,4.91,2300,0
2015-09-15,4.94,4.94,4.94,4.94,300,0
2015-09-16,4.94,4.94,4.94,4.94,200,0
2015-09-17,4.86,4.91,4.8175,4.91,4360,0
2015-09-18,4.93,4.94,4.81,4.81,5600,0
2015-09-21,4.8,4.9,4.8,4.81,2900,0
2015-09-22,4.85,4.9,4.85,4.9,10800,0
2015-09-23,4.86,4.8999,4.79,4.85,18662,0
2015-09-24,4.78,4.7996,4.69,4.69,39142,0
2015-09-25,4.71,4.71,4.7,4.7,52700,0
2015-09-28,4.73,4.8,4.66,4.8,7164,0
2015-09-29,4.68,4.7,4.65,4.65,12500,0
2015-09-30,4.65,4.85,4.65,4.66,6600,0
2015-10-02,4.72,4.75,4.66,4.75,4500,0
2015-10-05,4.75,4.84,4.75,4.84,1302,0
2015-10-06,4.75,4.76,4.7,4.71,6700,0
2015-10-07,4.7,4.81,4.7,4.71,4100,0
2015-10-08,4.7,4.8,4.7,4.8,3000,0
2015-10-09,4.79,4.85,4.79,4.85,1000,0
2015-10-12,4.85,4.85,4.71,4.85,4779,0
2015-10-14,4.79,4.79,4.79,4.79,1000,0
2015-10-15,4.84,4.85,4.84,4.85,2700,0
2015-10-16,4.85,5.18,4.85,5.17,39700,0
2015-10-19,5.17,5.1896,5.1013,5.1896,1886,0
2015-10-20,5.1,5.22,5.1,5.22,8150,0
2015-10-21,5.12,5.25,5.11,5.14,1000,0
2015-10-22,5.23,5.24,5.16,5.16,1200,0
2015-10-23,5.1,5.11,5.1,5.11,6000,0
2015-10-26,5.27,5.29,5.15,5.23,3600,0
2015-10-27,5.16,5.24,5.15,5.16,2200,0
2015-10-28,5.28,5.28,5.2,5.22,1400,0
2015-10-29,5.28,5.28,5.22,5.28,1300,0
2015-10-30,5.2,5.2,5.16,5.19,4200,0
2015-11-02,5.1,5.223,5.1,5.21,8114,0
2015-11-03,5.22,5.25,5.22,5.25,1100,0
2015-11-04,5.13,5.3348,5.13,5.3348,9042,0
2015-11-05,5.32,5.6,5.32,5.54,17800,0
2015-11-06,5.54,5.6,5.34,5.6,3500,0
2015-11-09,5.5999,5.5999,5.5,5.5,1360,0
2015-11-11,5.36,5.49,5.36,5.49,500,0
2015-11-12,5.38,5.6,5.38,5.4,16000,0
2015-11-13,5.45,5.58,5.45,5.58,1100,0
2015-11-16,5.55,5.55,5.45,5.49,4900,0
2015-11-18,5.59,5.6,5.45,5.46,1800,0
2015-11-19,5.55,5.59,5.45,5.59,2300,0
2015-11-23,5.55,5.88,5.5,5.55,8700,0
2015-11-24,5.72,5.75,5.6,5.66,2200,0
2015-11-25,5.87,5.87,5.65,5.65,3100,0
2015-11-27,5.88,5.88,5.77,5.77,600,0
2015-11-30,5.68,5.73,5.68,5.68,900,0
2015-12-01,5.68,5.68,5.6526,5.68,1125,0
2015-12-02,5.68,5.68,5.6,5.67,1565,0
2015-12-03,5.65,5.68,5.6458,5.68,6412,0
2015-12-04,5.85,5.85,5.67,5.79,6600,0
2015-12-07,5.78,5.78,5.78,5.78,300,0
2015-12-08,5.6281,5.63,5.55,5.5501,7828,0
2015-12-09,5.71,5.71,5.56,5.56,200,0
2015-12-10,5.71,5.71,5.65,5.65,1200,0
2015-12-11,5.56,5.77,5.56,5.77,500,0
2015-12-15,5.73,5.73,5.64,5.64,1000,0
2015-12-16,5.75,5.75,5.75,5.75,200,0
2015-12-18,5.32,5.7,5.32,5.65,2700,0
2015-12-21,5.69,5.73,5.68,5.7,4700,0
2015-12-22,5.72,5.78,5.59,5.75,3767,0
2015-12-23,5.52,5.64,5.51,5.64,8000,0
2015-12-24,5.56,5.5776,5.56,5.5776,1076,0
2015-12-28,5.5515,5.63,5.55,5.63,3166,0
2015-12-29,5.573,5.71,5.573,5.71,3030,0
2015-12-30,5.7,5.7699,5.7,5.749,1910,0
2015-12-31,5.78,5.78,5.75,5.75,2600,0
2016-01-04,5.75,5.77,5.36,5.36,14835,0
2016-01-05,5.37,5.778,5.33,5.33,1550,0
2016-01-06,5.43,5.4599,5.31,5.31,300,0
2016-01-07,5.25,5.48,5.24,5.48,2031,0
2016-01-08,5.3,5.3,5.24,5.25,10658,0
2016-01-11,5.21,5.335,5.21,5.29,1565,0
2016-01-13,5.3,5.3,5.2016,5.3,3255,0
2016-01-14,5.29,5.39,5.2,5.39,4538,0
2016-01-15,5.19,5.38,5.19,5.3599,9133,0
2016-01-19,5.33,5.33,5.17,5.27,9100,0
2016-01-20,5.18,5.34,5.18,5.3,2500,0
2016-01-21,5.13,5.34,5.121,5.3,5140,0
2016-01-22,5.33,5.3898,5.14,5.14,5180,0
2016-01-25,5.1601,5.1601,5.1601,5.1601,250,0
2016-01-26,5.3899,5.5199,5.2608,5.5199,2786,0
2016-01-28,5.52,5.52,5.52,5.52,100,0
2016-01-29,5.53,5.53,5.53,5.53,400,0
2016-02-02,5.53,5.6,5.25,5.3,6377,0
2016-02-03,5.254,5.493,5.1,5.3,10908,0
2016-02-04,5.37,5.37,5.22,5.3,16384,0
2016-02-05,5.27,5.27,5.22,5.22,5060,0
2016-02-09,5.248,5.248,5.248,5.248,109,0
2016-02-10,5.24,5.24,5.05,5.05,5206,0
2016-02-11,5.02,5.1449,5,5.025,5200,0
2016-02-12,5.0399,5.1,5.01,5.0101,4640,0
2016-02-16,5.02,5.02,5.02,5.02,100,0
2016-02-17,4.99,5.1566,4.99,5.1566,1900,0
2016-02-18,5.1,5.1,5.1,5.1,1000,0
2016-02-19,5.1,5.18,5.0706,5.11,12515,0
2016-02-22,5.0536,5.34,5.0536,5.34,4842,0
2016-02-23,5.2601,5.2601,5.2601,5.2601,1325,0
2016-02-24,5.2301,5.25,5.15,5.15,10320,0
2016-02-25,5.15,5.17,5.15,5.16,20000,0
2016-02-26,5.089,5.215,5.08,5.08,4458,0
2016-02-29,5.1633,5.24,5.13,5.13,717,0
2016-03-01,5.1925,5.1925,5.1925,5.1925,225,0
2016-03-02,5.148,5.15,5.08,5.15,39146,0
2016-03-03,5.33,5.34,5.16,5.16,700,0
2016-03-04,5.119,5.13,5.11,5.13,1498,0
2016-03-07,5.21,5.35,5.21,5.22,307,0
2016-03-08,5.15,5.3,5.14,5.14,1046,0
2016-03-09,5.14,5.2603,5.12,5.2603,1537,0
2016-03-10,5.13,5.13,5.13,5.13,245,0
2016-03-11,5.2,5.21,5.2,5.2,2923,0
2016-03-14,5.3099,5.3099,5.13,5.15,6213,0
2016-03-15,5.15,5.2067,5.13,5.202,5442,0
2016-03-17,5.3184,5.3184,5.3184,5.3184,105,0
2016-03-18,5.2304,5.2304,5.2304,5.2304,347,0
2016-03-21,5.1616,5.3199,5.16,5.17,3053,0
2016-03-23,5.17,5.17,5.17,5.17,621,0
2016-03-28,5.33,5.33,5.13,5.16,2917,0
2016-03-29,5.13,5.16,5.07,5.13,3749,0
2016-03-30,5.13,5.13,5.08,5.08,1200,0
2016-03-31,5.05,5.07,5.05,5.05,1882,0
2016-04-01,5.05,5.11,5.05,5.05,837,0
2016-04-04,5.08,5.1125,5.05,5.08,2525,0
2016-04-05,5.07,5.12,5.07,5.12,600,0
2016-04-06,5.12,5.12,5.07,5.08,600,0
2016-04-07,5.21,5.23,5.09,5.21,2900,0
2016-04-08,5.21,5.21,5.21,5.21,445,0
2016-04-11,5.22,5.33,5.1501,5.33,4708,0
2016-04-12,5.32,5.33,5.23,5.23,12800,0
2016-04-13,5.3,5.3,5.1975,5.1975,500,0
2016-04-14,5.2786,5.3,5.2786,5.3,321,0
2016-04-15,5.15,5.69,5.13,5.56,33230,0
2016-04-18,5.58,5.93,5.44,5.74,8993,0
2016-04-19,5.81,5.8799,5.57,5.744,2389,0
2016-04-20,5.7819,5.7819,5.6,5.6,3437,0
2016-04-21,5.5201,5.7559,5.52,5.52,781,0
2016-04-22,5.62,5.7999,5.55,5.62,23108,0
2016-04-25,5.75,5.83,5.62,5.72,17160,0
2016-04-26,5.81,5.95,5.8,5.94,20359,0
2016-04-27,5.9475,6.08,5.87,5.87,16349,0
2016-04-28,6.0511,6.0511,6.01,6.01,2100,0
2016-04-29,5.96,6.01,5.8109,5.8109,571,0
2016-05-02,5.89,6.025,5.8701,5.9,5672,0
2016-05-03,5.9,6.005,5.82,5.8798,1603,0
2016-05-04,5.92,5.92,5.8,5.82,1403,0
2016-05-05,5.82,5.82,5.82,5.82,1010,0
2016-05-06,5.95,5.95,5.75,5.75,4637,0
2016-05-09,5.77,5.78,5.77,5.771,1000,0
2016-05-10,5.7501,5.76,5.7501,5.76,342,0
2016-05-11,5.74,5.8,5.7,5.7,3222,0
2016-05-12,5.74,5.8,5.74,5.8,875,0
2016-05-13,5.8,5.8,5.8,5.8,1000,0
2016-05-16,5.69,5.7449,5.69,5.73,3202,0
2016-05-17,5.75,5.75,5.66,5.66,4702,0
2016-05-18,5.7,5.7808,5.7,5.7808,1616,0
2016-05-19,5.765,5.8,5.765,5.7999,6000,0
2016-05-20,5.8,5.8,5.685,5.79,5271,0
2016-05-23,5.82,5.82,5.72,5.77,2500,0
2016-05-24,5.7944,5.7944,5.75,5.75,10028,0
2016-05-25,5.72,5.7299,5.71,5.71,4536,0
2016-05-26,5.79,5.82,5.79,5.7901,2700,0
2016-05-27,5.84,5.9425,5.79,5.9,25348,0
2016-05-31,5.88,5.99,5.88,5.88,3500,0
2016-06-01,5.86,5.949,5.7421,5.885,4435,0
2016-06-02,5.89,5.95,5.81,5.85,6534,0
2016-06-03,5.7801,5.7801,5.78,5.78,2000,0
2016-06-06,5.84,5.85,5.76,5.7623,3300,0
2016-06-07,5.92,5.92,5.8915,5.8915,200,0
2016-06-08,5.9899,6.05,5.7901,5.7901,8005,0
2016-06-09,5.92,6.07,5.92,6.07,5210,0
2016-06-10,5.9501,5.9501,5.9501,5.9501,1360,0
2016-06-13,5.91,5.91,5.85,5.85,1600,0
2016-06-14,5.86,5.92,5.85,5.911,1300,0
2016-06-15,5.9,5.95,5.9,5.95,300,0
2016-06-20,5.87,5.9425,5.87,5.9425,1000,0
2016-06-21,5.9352,5.9352,5.88,5.88,2329,0
2016-06-22,5.95,5.95,5.89,5.91,2580,0
2016-06-23,5.95,6.12,5.89,5.89,1606,0
2016-06-27,6.07,6.12,6.04,6.12,517,0
2016-06-28,5.98,6.0937,5.83,6.022,12400,0
2016-06-29,6.15,6.15,5.86,5.922,7929,0
2016-06-30,6.05,6.1,5.89,6,7576,0
2016-07-01,6,6,6,6,200,0
2016-07-05,6.0399,6.0399,5.95,5.95,3175,0
2016-07-06,5.93,5.93,5.93,5.93,100,0
2016-07-07,5.9999,6.12,5.93,6.12,13833,0
2016-07-08,6.12,6.12,6.0703,6.088,3477,0
2016-07-11,6.15,6.15,5.96,6.02,3790,0
2016-07-12,6.085,6.09,6.0699,6.07,2100,0
2016-07-13,6.0355,6.0401,6.0355,6.0401,1302,0
2016-07-14,5.97,6.12,5.97,6.08,6402,0
2016-07-15,6.04,6.15,6.01,6.01,6000,0
2016-07-18,6.12,6.14,5.975,6.04,6500,0
2016-07-19,6.0001,6.01,6.0001,6.01,300,0
2016-07-20,6.0001,6.025,6,6.025,4620,0
2016-07-21,6.0075,6.01,6,6,1300,0
2016-07-22,6.09,6.09,6.0589,6.0589,539,0
2016-07-25,6,6.0436,6,6.0436,1025,0
2016-07-27,6.04,6.04,6.01,6.04,1297,0
2016-07-28,6.14,6.37,6.14,6.34,18188,0
2016-07-29,6.38,6.39,6.36,6.37,3361,0
2016-08-01,6.37,6.37,6.2,6.34,8900,0
2016-08-02,6.1325,6.43,6.1325,6.43,8887,0
2016-08-03,6.41,6.41,6.16,6.34,2306,0
2016-08-05,6.45,6.47,6.27,6.47,2200,0
2016-08-08,6.39,6.49,6.29,6.48,4905,0
2016-08-09,6.3,6.54,6.22,6.54,14380,0
2016-08-10,6.49,6.49,6.42,6.44,1300,0
2016-08-11,6.57,6.698,6.55,6.62,2180,0
2016-08-12,6.738,6.74,6.44,6.44,680,0
2016-08-15,6.74,6.74,6.435,6.6,4700,0
2016-08-16,6.67,6.67,6.43,6.58,3310,0
2016-08-17,6.56,6.71,6.37,6.71,4400,0
2016-08-18,6.59,6.68,6.545,6.545,1165,0
2016-08-19,6.4874,6.4874,6.4874,6.4874,1500,0
2016-08-22,6.6,6.6,6.55,6.59,2322,0
2016-08-23,6.54,6.608,6.4,6.52,6404,0
2016-08-24,6.5623,6.5623,6.4,6.55,3477,0
2016-08-25,6.48,6.49,6.43,6.43,1100,0
2016-08-29,6.375,6.42,6.375,6.42,741,0
2016-08-30,6.5,6.5,6.5,6.5,802,0
2016-08-31,6.51,6.55,6.5,6.54,1966,0
2016-09-01,6.6,6.6,6.6,6.6,100,0
2016-09-06,6.6,6.75,6.6,6.67,3950,0
2016-09-07,6.7001,6.85,6.7,6.8,3329,0
2016-09-08,6.72,6.7382,6.7001,6.71,965,0
2016-09-09,6.7,6.7,6.43,6.5,5954,0
2016-09-12,6.46,6.534,6.46,6.534,500,0
2016-09-13,6.6199,6.6199,6.48,6.48,532,0
2016-09-14,6.4801,6.62,6.48,6.56,2440,0
2016-09-15,6.5904,6.6199,6.56,6.56,600,0
2016-09-16,6.62,6.62,6.62,6.62,790,0
2016-09-19,6.6,6.62,6.6,6.62,424,0
2016-09-20,6.6,6.7,6.6,6.62,3644,0
2016-09-21,6.6872,6.7,6.668,6.7,2567,0
2016-09-22,6.7,6.7,6.62,6.62,1895,0
2016-09-23,6.621,6.621,6.62,6.62,1400,0
2016-09-26,6.6,6.6112,6.6,6.6,1700,0
2016-09-27,6.6381,6.6999,6.6,6.6,3765,0
2016-09-28,6.496,6.59,6.496,6.5,1642,0
2016-09-29,6.49,6.5,6.4808,6.5,1721,0
2016-09-30,6.6206,6.6206,6.51,6.51,1100,0
2016-10-03,6.55,6.57,6.545,6.56,10700,0
2016-10-04,6.62,6.645,6.58,6.6,20515,0
2016-10-05,6.62,6.62,6.62,6.62,100,0
2016-10-06,6.6368,6.6584,6.56,6.63,12453,0
2016-10-07,6.68,6.68,6.68,6.68,164,0
2016-10-10,6.7,6.7,6.51,6.58,5512,0
2016-10-12,6.52,6.52,6.52,6.52,100,0
2016-10-13,6.5201,6.557,6.5,6.5,5238,0
2016-10-14,6.504,6.504,6.504,6.504,500,0
2016-10-19,6.5,6.5,6.5,6.5,400,0
2016-10-21,6.46,6.51,6.45,6.48,3201,0
2016-10-25,6.51,6.51,6.5,6.5,2417,0
2016-10-27,6.5501,6.5501,6.5501,6.5501,253,0
2016-10-31,6.6,6.7,6.6,6.6,1792,0
2016-11-02,6.6,6.61,6.55,6.55,2127,0
2016-11-03,6.575,6.575,6.275,6.35,10319,0
2016-11-04,6.55,6.55,6.4,6.4,351,0
2016-11-07,6.3,6.3,6.25,6.25,7064,0
2016-11-08,6.4,6.4,6.3,6.35,10885,0
2016-11-09,6.35,6.5,6.3,6.5,13748,0
2016-11-10,6.45,6.45,6.4,6.4,1191,0
2016-11-11,6.5,6.5,6.4,6.5,2375,0
2016-11-14,6.6,7.2,6.55,6.9,15324,0
2016-11-15,6.71,7.0035,6.7,6.95,7724,0
2016-11-16,6.65,6.93,6.4,6.7,6658,0
2016-11-17,6.9,6.9,6.9,6.9,1000,0
2016-11-18,6.7,6.7,6.65,6.65,1512,0
2016-11-21,6.65,6.75,6.645,6.75,5274,0
2016-11-22,6.855,6.9087,6.75,6.8,9600,0
2016-11-23,6.8665,7.12,6.65,6.75,13476,0
2016-11-25,6.65,6.65,6.65,6.65,291,0
2016-11-29,6.6,6.6,6.5,6.5,17680,0
2016-11-30,6.8301,6.8301,6.6,6.6,1100,0
2016-12-01,6.6,6.6,6.5,6.5,5006,0
2016-12-02,6.55,6.6,6.5,6.5,9143,0
2016-12-05,6.5,6.6,6.5,6.6,1505,0
2016-12-06,6.505,6.85,6.5,6.5,2299,0
2016-12-07,6.55,6.575,6.45,6.5,16220,0
2016-12-08,6.5,6.85,6.5,6.6,12982,0
2016-12-09,6.65,6.65,6.505,6.6,7292,0
2016-12-12,6.65,6.7,6.5,6.7,9083,0
2016-12-13,6.7,6.895,6.65,6.75,15579,0
2016-12-14,6.76,7,6.76,6.95,43295,0
2016-12-15,6.985,7.01,6.7,7,157882,0
2016-12-16,7,7.1,6.9,6.9,7522,0
2016-12-19,7.0468,7.0468,6.95,6.955,4683,0
2016-12-20,7.09,7.1,7,7,1306,0
2016-12-21,6.995,6.9974,6.9136,6.95,2907,0
2016-12-22,7,7.0858,6.9,7.0858,20045,0
2016-12-23,7.105,7.105,6.95,7.05,1817,0
2016-12-27,6.96,7,6.95,6.95,5779,0
2016-12-28,7.2,7.25,7.2,7.25,8582,0
2016-12-29,7.3,8.075,7.15,7.6,45286,0
2016-12-30,7.65,7.9,7.45,7.9,23127,0
2017-01-03,7.95,7.95,7.25,7.75,5105,0
2017-01-04,7.75,7.75,7.45,7.45,4800,0
2017-01-05,7.626,7.9,7.45,7.45,72157,0
2017-01-06,7.7326,7.7326,7.45,7.45,4075,0
2017-01-09,7.45,7.45,7.4,7.45,1091,0
2017-01-10,7.45,7.45,7.4,7.4211,1114,0
2017-01-11,7.4,7.4,7.35,7.35,1200,0
2017-01-12,7.35,7.5,7.35,7.5,3086,0
2017-01-17,7.15,7.25,7,7.1,10455,0
2017-01-18,7.2,7.2,7.1,7.15,2701,0
2017-01-19,7.0834,7.0834,7.05,7.055,900,0
2017-01-20,7.1,7.15,7.1,7.1,6314,0
2017-01-23,7.05,7.125,7.05,7.125,4362,0
2017-01-24,7.1,7.15,7,7,10250,0
2017-01-25,7.088,7.088,6.9,6.9,5471,0
2017-01-26,7.05,7.45,7,7.05,25750,0
2017-01-27,7.15,7.1733,7.05,7.055,25304,0
2017-01-30,7.05,7.1,7,7.05,11794,0
2017-01-31,7.15,7.236,6.95,7.05,6148,0
2017-02-01,7.1,7.3,7.05,7.1,17953,0
2017-02-02,7.2,7.3,7.2,7.3,3588,0
2017-02-03,7.4,7.4,7.25,7.35,2206,0
2017-02-06,7.4,7.55,7.4,7.525,10933,0
2017-02-07,7.665,7.665,7.475,7.5,2957,0
2017-02-08,7.6294,7.6294,7.45,7.55,3760,0
2017-02-09,7.55,7.75,7.55,7.55,3439,0
2017-02-10,7.55,7.55,7.5,7.5,873,0
2017-02-13,7.65,7.65,7.5,7.5,7363,0
2017-02-14,7.55,7.55,7.4,7.4,1413,0
2017-02-15,7.45,7.5,7.1,7.25,3600,0
2017-02-16,7.2792,7.29,7.2,7.2,1714,0
2017-02-17,7.15,7.2,7.15,7.2,1870,0
2017-02-21,7.15,7.232,7.15,7.2,1691,0
2017-02-22,7.2,7.45,7.1,7.2,21058,0
2017-02-23,7.2,7.2,7,7,2952,0
2017-02-24,7,7.45,7,7.15,28138,0
2017-02-27,7.35,7.45,7.2,7.3,16973,0
2017-02-28,7.3,7.3,7.1,7.1,601,0
2017-03-01,7.1,7.15,7.1,7.1,4757,0
2017-03-02,7.05,7.2174,7.05,7.15,10071,0
2017-03-06,7.15,7.15,7.15,7.15,2237,0
2017-03-07,7.15,7.15,7.15,7.15,240,0
2017-03-08,7.1,7.1179,7.1,7.1,1501,0
2017-03-09,7.125,7.125,7.125,7.125,1505,0
2017-03-10,7.15,7.15,7.1,7.1,2328,0
2017-03-13,7.1207,7.3,7.1,7.1,7055,0
2017-03-14,7.3,7.45,7.1,7.1,8325,0
2017-03-15,7.25,7.5,7.25,7.25,10532,0
2017-03-16,7.45,7.5,7.2,7.2,6352,0
2017-03-17,7.3,7.5,7.3,7.3,5964,0
2017-03-20,7.31,7.35,7.255,7.3,4858,0
2017-03-21,7.35,7.35,7.15,7.15,4214,0
2017-03-22,7.1,7.2,7.1,7.2,698,0
2017-03-24,7.2,7.2,7.15,7.15,866,0
2017-03-27,7.1,7.15,7.1,7.1,6786,0
2017-03-28,7.05,7.2,7.05,7.1,6887,0
2017-03-29,7.1,7.15,7.05,7.1,3599,0
2017-03-30,7.1,7.2,7.1,7.1,3656,0
2017-03-31,7.245,7.29,7.2,7.2,3505,0
2017-04-03,7.1,7.2,7.05,7.05,3368,0
2017-04-04,7.1,7.15,7.1,7.1,2207,0
2017-04-05,7.15,7.2,7.15,7.2,26782,0
2017-04-06,7.15,7.15,7.05,7.05,2300,0
2017-04-07,7.0706,7.1,7.0706,7.1,1597,0
2017-04-10,7.1,7.1,7.05,7.05,4077,0
2017-04-11,7.05,7.05,7.05,7.05,303,0
2017-04-12,7.05,7.055,7.05,7.05,1727,0
2017-04-13,7.15,7.15,7.15,7.15,1046,0
2017-04-17,7.05,7.15,7.05,7.0671,2586,0
2017-04-18,7.1,7.1,7.05,7.05,3091,0
2017-04-19,7.15,7.15,7.074,7.074,16484,0
2017-04-20,7.05,7.055,7.05,7.05,987,0
2017-04-21,7.1,7.1,7.05,7.0918,3465,0
2017-04-24,7.2,7.2,7.05,7.075,3232,0
2017-04-25,7.1,7.1,7.05,7.1,3211,0
2017-04-27,7.1,7.1,7.1,7.1,125,0
2017-04-28,7.1,7.1,7.1,7.1,483,0
2017-05-01,7.1,7.15,7.05,7.15,1085,0
2017-05-02,7.1207,7.1207,7.05,7.1,2448,0
2017-05-03,7.0875,7.0875,7.0875,7.0875,506,0
2017-05-04,7.05,7.06,7.05,7.06,1350,0
2017-05-05,7.105,7.105,7.105,7.105,887,0
2017-05-08,7.15,7.1571,7.05,7.05,5131,0
2017-05-09,7.055,7.1,7.055,7.1,5529,0
2017-05-10,7.1,7.1,7.05,7.05,2699,0
2017-05-11,7.0829,7.1,7.0829,7.095,1744,0
2017-05-12,7.0918,7.1,7.05,7.1,946,0
2017-05-15,7.05,7.1,7.05,7.1,2995,0
2017-05-16,7.05,7.05,7.05,7.05,1310,0
2017-05-17,7.05,7.1,7.05,7.05,10556,0
2017-05-18,7.05,7.05,7,7.05,6389,0
2017-05-19,7.1,7.1,7.1,7.1,122,0
2017-05-22,7.1545,7.2,7.1138,7.125,1525,0
2017-05-24,7.1311,7.1311,7.1,7.1,585,0
2017-05-25,7.05,7.05,7,7,15193,0
2017-05-26,7.05,7.1,7,7.05,9957,0
2017-05-30,7.15,7.15,7.055,7.15,1000,0
2017-05-31,7.05,7.1329,7.05,7.05,9226,0
2017-06-01,7.05,7.0671,7,7,3681,0
2017-06-02,7.05,7.1268,7.05,7.05,41506,0
2017-06-05,7.05,7.15,7.05,7.15,8019,0
2017-06-06,7.15,7.15,7.11,7.15,9360,0
2017-06-07,7.2,7.2,7.055,7.2,11584,0
2017-06-08,7.2,7.25,7.15,7.25,13221,0
2017-06-09,7.25,7.25,7.1,7.1,12044,0
2017-06-12,7.25,7.5,7.25,7.4,12984,0
2017-06-13,7.45,7.5,7.35,7.5,7740,0
2017-06-14,7.4,7.6,7.1,7.25,12425,0
2017-06-15,7.5,7.6,7.3,7.55,14080,0
2017-06-16,7.3,7.75,7.1,7.1,37549,0
2017-06-19,7.15,7.55,7.15,7.35,2558,0
2017-06-20,7.495,7.5,7.1708,7.5,1397,0
2017-06-21,7.2,7.3,7.2,7.3,249,0
2017-06-22,7.25,7.25,7.25,7.25,299,0
2017-06-23,7.35,7.5,7.35,7.5,2229,0
2017-06-27,7.3,7.4,7.3,7.3,526,0
2017-06-28,7.3,7.35,7.2,7.2,1712,0
2017-06-29,7.2,7.2,7.2,7.2,669,0
2017-06-30,7.3,7.35,7.25,7.25,990,0
2017-07-05,7.2,7.2,7.2,7.2,431,0
2017-07-06,7.2,7.3,7.2,7.3,2970,0
2017-07-07,7.155,7.45,7.1,7.3,3218,0
2017-07-10,7.2,7.4,7.1,7.1,54443,0
2017-07-11,7.1875,7.25,7.1875,7.2,1470,0
2017-07-13,7.3,7.3,7,7,52817,0
2017-07-17,7.15,7.255,7.105,7.25,6170,0
2017-07-20,7.2,7.2,7.195,7.195,210,0
2017-07-21,7.25,7.25,7.1207,7.1207,2459,0
2017-07-24,7.2,7.25,7.2,7.2,1854,0
2017-07-25,7.3,7.35,7.15,7.15,5575,0
2017-07-26,7.2,7.239,7.2,7.239,4683,0
2017-07-28,7.2,7.3,7.2,7.3,1759,0
2017-07-31,7.2,7.25,7.2,7.25,4281,0
2017-08-01,7.2,7.3,7.2,7.3,29433,0
2017-08-02,7.2,7.2,7.2,7.2,101,0
2017-08-03,7.2,7.2174,7.15,7.15,4230,0
2017-08-04,7.2,7.2,7.2,7.2,372,0
2017-08-07,7.2,7.3,7.15,7.3,5286,0
2017-08-09,7.2,7.2,7.15,7.15,2248,0
2017-08-10,7.15,7.15,7.15,7.15,100,0
2017-08-14,7.15,7.25,7.15,7.25,1818,0
2017-08-15,7.25,7.275,7.25,7.275,2224,0
2017-08-16,7.2,7.2,7.15,7.2,2995,0
2017-08-17,7.2,7.2,7.1,7.2,12505,0
2017-08-18,7.1,7.2,7.1,7.2,1995,0
2017-08-21,7.15,7.15,7.15,7.15,198,0
2017-08-22,7.1,7.1,7.1,7.1,401,0
2017-08-24,7.13,7.13,7,7.01,2452,0
2017-08-25,7.0725,7.1,7.05,7.1,3357,0
2017-08-28,7.05,7.15,7,7,12342,0
2017-08-29,7.15,7.15,7.15,7.15,100,0
2017-08-30,7.1,7.1,7,7,2603,0
2017-08-31,7,7.05,6.85,6.85,25334,0
2017-09-01,6.99,7.1,6.9,7,39440,0
2017-09-05,7,7.2,7,7.2,3437,0
2017-09-06,7.2,7.2,7.05,7.15,12060,0
2017-09-07,7.05,7.3,7.05,7.3,34283,0
2017-09-08,7.05,7.3,7.05,7.175,5311,0
2017-09-11,7.15,7.2,7.05,7.2,56018,0
2017-09-12,7.2,7.2,7.15,7.2,1220,0
2017-09-13,7.1,7.2,7,7,4801,0
2017-09-14,7,7.2,7,7.2,1739,0
2017-09-15,7.1,7.1,6.85,6.85,34492,0
2017-09-18,6.805,7,6.8,7,4385,0
2017-09-19,6.85,6.9,6.825,6.9,5851,0
2017-09-20,6.8,6.875,6.8,6.875,2208,0
2017-09-21,6.8,6.805,6.8,6.8,2192,0
2017-09-22,6.875,7,6.8,6.95,14033,0
2017-09-25,6.95,6.95,6.8,6.9,6620,0
2017-09-26,6.95,7.15,6.95,7.0522,3946,0
2017-09-27,7.01,7.01,7,7,1115,0
2017-09-28,7,7.03,7,7,6016,0
2017-09-29,7.05,7.25,7,7,28928,0
2017-10-02,7,7,6.95,6.95,10424,0
2017-10-03,6.95,7,6.7,6.85,48133,0
2017-10-04,6.9,6.945,6.9,6.945,833,0
2017-10-05,6.9,6.95,6.9,6.945,1541,0
2017-10-06,7,7,6.95,7,10663,0
2017-10-09,6.95,7,6.95,6.96,1196,0
2017-10-10,6.99,7,6.975,6.975,5156,0
2017-10-11,6.95,6.95,6.95,6.95,2152,0
2017-10-12,6.95,6.95,6.95,6.95,492,0
2017-10-13,6.955,6.955,6.95,6.95,884,0
2017-10-16,7,7,7,7,604,0
2017-10-17,6.9919,7.076,6.95,6.95,11622,0
2017-10-18,6.95,6.95,6.95,6.95,6088,0
2017-10-19,6.95,6.95,6.95,6.95,1878,0
2017-10-20,7,7,6.95,6.95,6832,0
2017-10-23,6.9635,6.9635,6.9635,6.9635,102,0
2017-10-24,7,7,6.995,6.995,1004,0
2017-10-26,6.995,6.995,6.95,6.95,534,0
2017-10-27,7,7,7,7,1087,0
2017-10-30,7,7,7,7,11633,0
2017-10-31,7,7,6.95,6.95,20952,0
2017-11-01,7,7,7,7,6626,0
2017-11-02,7,7,6.95,6.95,7325,0
2017-11-03,6.995,7,6.95,6.95,29771,0
2017-11-06,7.2,7.2,6.95,7,11336,0
2017-11-07,6.995,6.995,6.995,6.995,2201,0
2017-11-08,6.9875,6.9939,6.9875,6.9939,2230,0
2017-11-09,6.95,6.95,6.95,6.95,101,0
2017-11-10,6.95,6.95,6.95,6.95,264,0
