Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.01,4.01,4.01,4.01,1000,0
2005-02-28,3.96,3.99,3.95,3.95,7200,0
2005-03-01,4,4.05,3.94,4.05,800,0
2005-03-02,3.99,3.99,3.97,3.97,2200,0
2005-03-03,3.97,3.97,3.97,3.97,2200,0
2005-03-04,4,4.08,4,4.08,4200,0
2005-03-07,4.17,4.25,4.15,4.25,3200,0
2005-03-08,4.35,4.36,4.16,4.16,5700,0
2005-03-09,4.26,4.33,4.21,4.29,2600,0
2005-03-10,4.2,4.25,4.2,4.25,1200,0
2005-03-11,4.2,4.2,4.2,4.2,400,0
2005-03-14,4.15,4.15,4.15,4.15,100,0
2005-03-21,4.15,4.15,4.15,4.15,100,0
2005-03-23,4.1,4.1,4.1,4.1,500,0
2005-03-24,4.05,4.05,3.97,3.98,900,0
2005-03-28,4.07,5.9,4.05,5,227200,0
2005-03-29,5,5.19,4.49,4.49,26200,0
2005-03-30,4.5,4.5,4.2,4.37,25800,0
2005-03-31,4.3,5.25,4.3,4.8,92600,0
2005-04-01,4.7,4.8,4.33,4.48,19800,0
2005-04-04,4.5,4.5,4.2,4.2,9200,0
2005-04-05,4.2,4.3,4.2,4.3,7300,0
2005-04-06,4.2,4.38,4.2,4.38,3900,0
2005-04-07,4.3,4.3,4.2,4.2,800,0
2005-04-08,4.21,4.21,4.21,4.21,4000,0
2005-04-11,4.21,4.21,4.21,4.21,100,0
2005-04-12,4.19,4.19,4.19,4.19,100,0
2005-04-13,4.18,4.19,4.1,4.1,2300,0
2005-04-14,4.2,4.2,3.96,4,13300,0
2005-04-15,3.92,3.92,3.88,3.88,2600,0
2005-04-18,3.97,3.97,3.9,3.9,1100,0
2005-04-21,3.8,3.8,3.8,3.8,1500,0
2005-04-22,3.7,3.7,3.7,3.7,1000,0
2005-04-25,3.6,3.6,3.42,3.48,9300,0
2005-04-26,3.42,3.42,3.42,3.42,4000,0
2005-04-28,3.49,3.49,3.41,3.45,2300,0
2005-04-29,3.4,3.4,3.26,3.3,2200,0
2005-05-03,3.3,3.3,3.22,3.22,300,0
2005-05-05,3.25,3.28,3.24,3.25,3200,0
2005-05-06,3.3,3.3,3.3,3.3,1000,0
2005-05-09,3.33,3.33,3.33,3.33,500,0
2005-05-10,3.33,3.36,3.33,3.36,2100,0
2005-05-11,3.41,3.46,3.41,3.46,4700,0
2005-05-12,3.4,3.45,3.4,3.45,1800,0
2005-05-13,3.5,3.6,3.5,3.6,2500,0
2005-05-16,3.75,3.75,3.7,3.7,3700,0
2005-05-17,3.75,3.82,3.75,3.8,1300,0
2005-05-18,3.75,3.82,3.75,3.8,2200,0
2005-05-20,3.85,3.85,3.85,3.85,500,0
2005-05-24,3.81,3.91,3.81,3.9,4200,0
2005-06-01,3.84,3.91,3.84,3.91,3800,0
2005-06-03,3.85,3.85,3.74,3.74,1100,0
2005-06-06,3.7,3.7,3.7,3.7,500,0
2005-06-07,3.73,3.8,3.73,3.8,1000,0
2005-06-08,3.82,3.99,3.82,3.99,3800,0
2005-06-10,3.95,4.05,3.95,4.05,2800,0
2005-06-13,4,4.17,4,4.17,1500,0
2005-06-14,4.15,4.2,4.15,4.2,1000,0
2005-06-15,4.25,4.26,4.25,4.25,5600,0
2005-06-16,4.21,4.21,4.17,4.17,2900,0
2005-06-20,4.12,4.29,4.12,4.29,3000,0
2005-06-21,4.25,4.25,4.25,4.25,500,0
2005-06-23,4.25,4.25,4.25,4.25,1800,0
2005-06-24,4.25,4.25,4.25,4.25,300,0
2005-06-28,4.21,4.22,4.21,4.21,1000,0
2005-06-29,4.25,4.25,4.25,4.25,1100,0
2005-06-30,4.16,4.16,4.16,4.16,300,0
2005-07-01,4.2,4.2,4.17,4.17,500,0
2005-07-05,4.2,4.2,4.18,4.18,600,0
2005-07-06,4.19,4.19,4.18,4.18,400,0
2005-07-07,4.2,4.2,4.15,4.15,600,0
2005-07-08,4.08,4.08,4.08,4.08,400,0
2005-07-11,4,4.05,4,4.05,2300,0
2005-07-12,4.1,4.1,4.1,4.1,1400,0
2005-07-13,4.1,4.2,4.1,4.2,2900,0
2005-07-14,4.11,4.11,4.11,4.11,900,0
2005-07-19,4.05,4.05,4.05,4.05,600,0
2005-07-20,4.05,4.05,4.03,4.03,900,0
2005-07-21,4,4,4,4,200,0
2005-07-25,3.93,3.93,3.79,3.8,1500,0
2005-07-26,3.85,4.01,3.84,4.01,2300,0
2005-07-28,3.98,3.98,3.98,3.98,200,0
2005-07-29,3.9,3.99,3.9,3.99,1400,0
2005-08-01,3.95,4.01,3.85,4.01,1700,0
2005-08-02,3.95,3.95,3.83,3.83,500,0
2005-08-03,3.95,3.95,3.95,3.95,1200,0
2005-08-04,3.9,3.9,3.9,3.9,100,0
2005-08-05,3.79,3.79,3.74,3.74,2200,0
2005-08-09,3.8,3.9,3.8,3.9,1300,0
2005-08-10,3.95,3.95,3.88,3.88,600,0
2005-08-11,3.86,3.94,3.86,3.9,3700,0
2005-08-12,3.9,3.9,3.84,3.84,1300,0
2005-08-15,3.74,3.95,3.74,3.78,3800,0
2005-08-16,3.68,3.75,3.68,3.72,1600,0
2005-08-17,3.72,3.72,3.72,3.72,100,0
2005-08-18,3.72,3.73,3.62,3.73,1700,0
2005-08-19,3.77,3.85,3.77,3.85,1000,0
2005-08-23,3.8,3.8,3.8,3.8,200,0
2005-08-29,3.8,3.8,3.78,3.78,200,0
2005-08-30,3.75,3.75,3.75,3.75,100,0
2005-09-02,3.7,3.7,3.7,3.7,300,0
2005-09-07,3.7,3.7,3.69,3.69,600,0
2005-09-08,3.65,3.7,3.65,3.67,2400,0
2005-09-09,3.7,3.7,3.66,3.67,600,0
2005-09-12,3.62,3.62,3.62,3.62,300,0
2005-09-13,3.57,3.65,3.57,3.65,1000,0
2005-09-14,3.6,3.6,3.6,3.6,500,0
2005-09-16,3.6,3.6,3.6,3.6,1700,0
2005-09-19,3.6,3.63,3.55,3.63,700,0
2005-09-22,3.68,3.68,3.68,3.68,200,0
2005-09-27,3.63,3.63,3.6,3.6,300,0
2005-09-30,3.62,3.65,3.62,3.63,400,0
2005-10-03,3.6,3.6,3.45,3.5,3900,0
2005-10-04,3.5,3.5,3.5,3.5,200,0
2005-10-06,3.45,3.45,3.36,3.36,6700,0
2005-10-10,3.5,3.7,3.5,3.7,5200,0
2005-10-11,3.66,3.66,3.5,3.5,4400,0
2005-10-12,3.45,3.45,3.45,3.45,500,0
2005-10-17,3.4,3.5,3.36,3.49,20300,0
2005-10-19,3.54,3.59,3.54,3.59,700,0
2005-10-24,3.58,3.58,3.58,3.58,100,0
2005-10-25,3.55,3.55,3.55,3.55,300,0
2005-10-31,3.6,3.69,3.6,3.69,900,0
2005-11-02,3.63,3.74,3.63,3.68,900,0
2005-11-03,3.71,3.8,3.71,3.75,3700,0
2005-11-04,3.78,3.83,3.7,3.7,1200,0
2005-11-10,3.7,3.7,3.7,3.7,500,0
2005-11-14,3.6,3.6,3.6,3.6,1000,0
2005-11-15,3.55,3.6,3.55,3.6,800,0
2005-11-16,3.5,3.5,3.5,3.5,1100,0
2005-11-17,3.5,3.55,3.5,3.55,300,0
2005-11-22,3.5,3.5,3.5,3.5,1000,0
2005-11-23,3.46,3.46,3.46,3.46,100,0
2005-11-29,3.45,3.45,3.35,3.4,4500,0
2005-11-30,3.45,3.5,3.45,3.5,1000,0
2005-12-02,3.45,3.45,3.4,3.4,300,0
2005-12-06,3.35,3.35,3.35,3.35,1000,0
2005-12-07,3.4,3.4,3.4,3.4,1000,0
2005-12-12,3.35,3.35,3.35,3.35,300,0
2005-12-13,3.3,3.35,3.3,3.35,1200,0
2005-12-14,3.4,3.4,3.4,3.4,500,0
2005-12-16,3.38,3.4,3.38,3.4,2300,0
2005-12-19,3.4,3.4,3.4,3.4,2300,0
2005-12-21,3.36,3.36,3.21,3.29,6500,0
2005-12-23,3.32,3.35,3.3,3.35,4100,0
2005-12-27,3.3,3.3,3.3,3.3,500,0
2005-12-29,3.25,3.35,3.25,3.35,1000,0
2005-12-30,3.3,3.31,3.3,3.31,500,0
2006-01-04,3.26,3.26,3.26,3.26,300,0
2006-01-05,3.29,3.29,3.29,3.29,100,0
2006-01-11,3.28,3.3,3.28,3.3,500,0
2006-01-12,3.25,3.25,3.24,3.25,7800,0
2006-01-13,3.3,3.3,3.3,3.3,800,0
2006-01-17,3.3,3.3,3.3,3.3,300,0
2006-01-18,3.3,3.3,3.3,3.3,700,0
2006-01-20,3.35,3.5,3.35,3.5,2500,0
2006-01-23,3.5,3.5,3.5,3.5,3500,0
2006-01-24,3.55,3.7,3.55,3.7,1900,0
2006-01-27,3.65,3.65,3.6,3.6,1000,0
2006-01-30,3.55,3.6,3.55,3.55,1700,0
2006-01-31,3.5,3.5,3.5,3.5,500,0
2006-02-01,3.45,3.55,3.45,3.55,1700,0
2006-02-02,3.6,3.65,3.6,3.65,1600,0
2006-02-03,3.6,3.65,3.6,3.65,1100,0
2006-02-06,3.7,3.79,3.7,3.79,2700,0
2006-02-08,3.8,3.9,3.8,3.9,6000,0
2006-02-09,3.8,4.02,3.8,4,5100,0
2006-02-10,3.95,3.95,3.95,3.95,700,0
2006-02-14,3.91,3.91,3.75,3.75,3200,0
2006-02-15,3.7,3.7,3.6,3.6,2000,0
2006-02-16,3.65,3.65,3.65,3.65,300,0
2006-02-17,3.61,3.61,3.5,3.5,2700,0
2006-02-27,3.5,3.5,3.5,3.5,100,0
2006-02-28,3.55,3.55,3.55,3.55,400,0
2006-03-02,3.5,3.5,3.49,3.49,700,0
2006-03-03,3.45,3.75,3.36,3.6,18800,0
2006-03-06,3.55,3.7,3.5,3.7,2500,0
2006-03-07,3.75,3.75,3.65,3.65,3600,0
2006-03-08,3.6,3.6,3.47,3.5,2000,0
2006-03-10,3.47,3.55,3.46,3.55,1900,0
2006-03-13,3.6,3.6,3.6,3.6,500,0
2006-03-14,3.64,3.64,3.64,3.64,300,0
2006-03-15,3.64,3.74,3.64,3.66,2000,0
2006-03-16,3.75,3.85,3.74,3.85,1900,0
2006-03-17,3.9,3.93,3.88,3.93,1700,0
2006-03-20,3.95,3.95,3.9,3.9,1100,0
2006-03-21,3.99,4.01,3.88,3.94,2900,0
2006-03-23,3.88,3.88,3.83,3.83,1000,0
2006-03-27,3.8,3.8,3.8,3.8,1000,0
2006-03-28,3.75,3.75,3.5,3.55,6200,0
2006-03-30,3.51,3.51,3.25,3.4,8200,0
2006-03-31,3.35,3.4,3.35,3.4,900,0
2006-04-03,3.36,3.4,3.35,3.4,700,0
2006-04-05,3.44,3.49,3.44,3.49,2100,0
2006-04-06,3.44,3.44,2.75,2.75,6400,0
2006-04-07,2.8,2.84,2.75,2.8,2100,0
2006-04-10,2.85,2.87,2.85,2.87,2500,0
2006-04-11,2.81,2.81,2.75,2.75,2900,0
2006-04-12,2.8,2.8,2.7,2.75,5000,0
2006-04-13,2.8,2.8,2.75,2.75,7500,0
2006-04-17,2.85,2.85,2.8,2.8,3900,0
2006-04-18,2.76,2.76,2.7,2.75,5000,0
2006-04-19,2.7,2.7,2.7,2.7,600,0
2006-04-20,2.7,2.75,2.7,2.75,1200,0
2006-04-21,2.7,2.74,2.65,2.65,2700,0
2006-04-24,2.7,2.7,2.7,2.7,500,0
2006-04-27,2.7,2.7,2.7,2.7,400,0
2006-05-01,2.75,2.75,2.75,2.75,2000,0
2006-05-02,2.8,2.8,2.8,2.8,300,0
2006-05-04,2.75,2.75,2.7,2.75,2800,0
2006-05-05,2.7,2.7,2.7,2.7,300,0
2006-05-09,2.67,2.7,2.66,2.66,1500,0
2006-05-10,2.69,2.7,2.67,2.68,500,0
2006-05-11,2.65,2.65,2.65,2.65,1000,0
2006-05-12,2.63,2.63,2.42,2.47,3500,0
2006-05-15,2.5,2.5,2.5,2.5,1100,0
2006-05-16,2.45,2.45,2.45,2.45,1200,0
2006-05-18,2.4,2.4,2.35,2.36,800,0
2006-05-19,2.35,2.35,2.25,2.26,5500,0
2006-05-22,2.32,2.32,2.25,2.25,2500,0
2006-05-24,2.2,2.2,2.15,2.2,3600,0
2006-05-25,2.25,2.25,2.1,2.1,2400,0
2006-05-26,2.12,2.12,2.11,2.11,300,0
2006-05-30,2.08,2.17,2.05,2.05,3400,0
2006-06-02,2.1,2.25,2.05,2.05,3500,0
2006-06-05,2.15,2.16,2.06,2.06,11400,0
2006-06-06,2.07,2.11,2.06,2.06,2800,0
2006-06-07,2.1,2.1,2.1,2.1,200,0
2006-06-08,2.06,2.06,2.06,2.06,1000,0
2006-06-13,2.06,2.06,2,2.03,6200,0
2006-06-15,2.05,2.07,2.05,2.06,1400,0
2006-06-16,2.03,2.07,2.03,2.07,400,0
2006-06-19,2.1,2.15,2.06,2.06,5700,0
2006-06-21,2.08,2.1,2,2.02,9400,0
2006-06-22,2.04,2.04,2,2,1000,0
2006-06-26,2.01,2.02,2,2.02,1100,0
2006-06-27,2.05,2.05,2.05,2.05,200,0
2006-06-29,2.05,2.05,1.95,2,4300,0
2006-06-30,2,2.02,2,2.02,500,0
2006-07-06,1.98,2.01,1.98,2.01,1500,0
2006-07-10,2,2,2,2,100,0
2006-07-11,2.01,2.01,2.01,2.01,600,0
2006-07-12,1.95,1.95,1.95,1.95,900,0
2006-07-13,1.9,1.9,1.86,1.9,1100,0
2006-07-14,1.92,1.95,1.92,1.92,2000,0
2006-07-17,1.88,1.95,1.88,1.95,1900,0
2006-07-18,1.96,1.96,1.95,1.96,1400,0
2006-07-19,2,2,1.95,1.95,3000,0
2006-07-20,1.95,1.95,1.95,1.95,300,0
2006-07-25,1.99,2.84,1.99,2.6,41200,0
2006-07-26,2.6,2.84,2.51,2.83,12500,0
2006-07-27,2.83,2.94,2.83,2.94,4100,0
2006-07-28,2.98,3.07,2.95,3,12400,0
2006-07-31,3.04,3.04,3,3,3500,0
2006-08-01,2.95,2.95,2.9,2.9,1000,0
2006-08-02,2.86,2.86,2.74,2.8,6300,0
2006-08-03,2.81,3.05,2.81,2.87,8100,0
2006-08-07,2.86,2.86,2.85,2.85,2200,0
2006-08-08,2.85,2.85,2.84,2.84,2500,0
2006-08-09,2.8,2.8,2.8,2.8,600,0
2006-08-11,2.75,2.8,2.65,2.76,5900,0
2006-08-14,2.8,2.8,2.5,2.7,7600,0
2006-08-15,2.75,2.8,2.74,2.8,1400,0
2006-08-16,2.84,2.84,2.6,2.6,2500,0
2006-08-17,2.56,2.7,2.56,2.65,4300,0
2006-08-18,2.7,2.7,2.65,2.69,5500,0
2006-08-21,2.69,2.69,2.69,2.69,200,0
2006-08-29,2.65,2.65,2.6,2.6,1300,0
2006-08-31,2.64,2.64,2.64,2.64,100,0
2006-09-01,2.6,2.6,2.6,2.6,900,0
2006-09-06,2.55,2.55,2.45,2.54,4300,0
2006-09-15,2.5,2.5,2.4,2.42,5400,0
2006-09-18,2.44,2.44,2.44,2.44,300,0
2006-09-29,2.35,2.35,2.35,2.35,300,0
2006-10-02,2.3,2.3,2.2,2.2,6700,0
2006-10-04,2.29,2.3,2.29,2.3,2000,0
2006-10-05,2.35,2.45,2.35,2.45,3000,0
2006-10-06,2.4,2.4,2.35,2.35,1000,0
2006-10-09,2.35,2.4,2.35,2.4,1600,0
2006-10-10,2.39,2.4,2.39,2.4,3500,0
2006-10-11,2.44,2.51,2.44,2.5,2600,0
2006-10-12,2.46,2.55,2.46,2.55,700,0
2006-10-13,2.59,2.59,2.59,2.59,500,0
2006-10-16,2.69,2.69,2.66,2.66,2500,0
2006-10-17,2.61,2.61,2.52,2.57,2400,0
2006-10-18,2.62,2.8,2.62,2.8,2100,0
2006-10-19,2.85,2.9,2.71,2.71,3600,0
2006-10-20,2.7,2.7,2.7,2.7,500,0
2006-10-23,2.65,2.69,2.64,2.69,2500,0
2006-10-24,2.65,2.69,2.65,2.69,1600,0
2006-10-25,2.78,2.78,2.78,2.78,800,0
2006-10-26,2.75,2.75,2.75,2.75,200,0
2006-10-27,2.7,2.7,2.7,2.7,200,0
2006-10-31,2.66,2.66,2.64,2.64,900,0
2006-11-09,2.61,2.61,2.57,2.57,2000,0
2006-11-14,2.52,2.6,2.52,2.6,2300,0
2006-11-15,2.58,2.6,2.4,2.5,3700,0
2006-11-16,2.53,2.53,2.52,2.52,1000,0
2006-11-17,2.55,2.76,2.55,2.73,9400,0
2006-11-20,2.78,2.79,2.78,2.79,2000,0
2006-11-21,2.88,3.12,2.88,3.12,10200,0
2006-11-22,3.1,3.19,3.1,3.19,2800,0
2006-11-28,3.05,3.14,3.01,3.01,9500,0
2006-11-29,3.03,3.03,2.93,2.93,5100,0
2006-11-30,2.99,2.99,2.99,2.99,200,0
2006-12-05,2.98,3.09,2.98,3.04,4600,0
2006-12-06,3.1,3.16,3.06,3.06,2200,0
2006-12-07,3.07,3.2,3.07,3.13,5200,0
2006-12-11,3.04,3.04,3,3.04,1600,0
2006-12-12,2.95,2.95,2.95,2.95,100,0
2006-12-13,2.94,2.98,2.93,2.98,2500,0
2006-12-14,2.99,3.05,2.99,3.05,900,0
2006-12-18,3,3,2.98,2.98,2000,0
2006-12-19,3,3.09,3,3.09,3500,0
2006-12-26,3.08,3.08,3.04,3.04,2300,0
2006-12-29,3.03,3.03,3.03,3.03,500,0
2007-01-04,3.04,3.04,3.04,3.04,100,0
2007-01-05,3.1,3.11,3.05,3.1,1000,0
2007-01-09,3.15,3.15,3.14,3.15,900,0
2007-01-10,3.1,3.1,3.01,3.1,1500,0
2007-01-11,3.02,3.11,3.02,3.11,2000,0
2007-01-12,3.1,3.15,3.1,3.15,1400,0
2007-01-16,3.13,3.13,3.08,3.1,8000,0
2007-01-17,3.15,3.15,3.01,3.01,2500,0
2007-01-22,2.98,3.01,2.91,3.01,9000,0
2007-01-23,3,3.08,2.95,3.08,5900,0
2007-01-24,3.04,3.4,3.04,3.35,24300,0
2007-01-25,3.31,3.31,3.14,3.18,12700,0
2007-01-26,3.15,3.2,3.15,3.2,1600,0
2007-01-30,3.15,3.15,3.15,3.15,500,0
2007-01-31,3.15,3.15,3.14,3.15,3700,0
2007-02-01,3.1,3.11,3.1,3.11,500,0
2007-02-02,3.13,3.13,3.12,3.12,500,0
2007-02-06,3.18,3.18,3.18,3.18,400,0
2007-02-07,3.15,3.2,3.15,3.18,2300,0
2007-02-09,3.19,3.19,3.19,3.19,300,0
2007-02-12,3.11,3.11,3.1,3.1,1500,0
2007-02-13,3.13,3.15,3.13,3.15,2800,0
2007-02-14,3.08,3.08,3.08,3.08,1000,0
2007-02-15,3.06,3.1,3.06,3.1,8300,0
2007-02-16,3.11,3.27,3.11,3.27,5900,0
2007-02-26,3.19,3.29,3.19,3.29,200,0
2007-03-01,3.18,3.18,3.17,3.17,500,0
2007-03-02,3.2,3.2,3.19,3.19,500,0
2007-03-05,3.2,3.2,3.2,3.2,100,0
2007-03-06,3.15,3.25,3.15,3.25,200,0
2007-03-07,3.24,3.24,3.11,3.11,3600,0
2007-03-08,3.13,3.2,3.06,3.15,2700,0
2007-03-09,3.24,3.24,3.12,3.22,10200,0
2007-03-13,3.16,3.19,3.15,3.19,6200,0
2007-03-14,3.16,3.2,3.16,3.2,5300,0
2007-03-15,3.14,3.19,3.14,3.19,800,0
2007-03-16,3.19,3.19,3.16,3.18,900,0
2007-03-19,3.19,3.3,3.19,3.3,2500,0
2007-03-21,3.29,3.29,3.29,3.29,100,0
2007-03-22,3.21,3.3,3.21,3.29,1200,0
2007-03-27,3.29,3.4,3.22,3.4,10700,0
2007-03-28,3.48,3.6,3.35,3.6,5700,0
2007-03-29,3.56,3.56,3.56,3.56,100,0
2007-03-30,3.51,3.59,3.51,3.59,400,0
2007-04-02,3.59,3.64,3.56,3.59,2000,0
2007-04-03,3.56,3.67,3.56,3.67,900,0
2007-04-04,3.67,3.67,3.66,3.66,2400,0
2007-04-05,3.73,3.73,3.71,3.73,1800,0
2007-04-10,3.66,3.81,3.66,3.81,5100,0
2007-04-11,3.73,3.74,3.69,3.7,4900,0
2007-04-12,3.67,3.73,3.67,3.72,2300,0
2007-04-13,3.79,3.79,3.7,3.7,600,0
2007-04-16,3.71,3.71,3.71,3.71,200,0
2007-04-17,3.71,3.71,3.71,3.71,200,0
2007-04-18,3.77,3.77,3.77,3.77,800,0
2007-04-19,3.73,3.77,3.71,3.77,300,0
2007-04-20,3.73,3.74,3.73,3.74,200,0
2007-04-23,3.7,3.7,3.69,3.69,2000,0
2007-04-24,3.64,3.64,3.64,3.64,2000,0
2007-04-26,3.54,3.63,3.54,3.63,1100,0
2007-04-27,3.6,3.7,3.6,3.7,300,0
2007-05-01,3.62,3.62,3.62,3.62,800,0
2007-05-02,3.7,4.1,3.7,3.8,15400,0
2007-05-03,3.75,3.75,3.74,3.74,400,0
2007-05-10,3.75,3.75,3.75,3.75,100,0
2007-05-16,3.65,3.65,3.65,3.65,100,0
2007-05-17,3.6,3.6,3.59,3.6,2600,0
2007-05-18,3.5,3.8,3.31,3.8,6700,0
2007-05-21,3.7,3.7,3.7,3.7,500,0
2007-05-22,3.65,3.85,3.16,3.85,1400,0
2007-05-23,3.75,3.85,3.68,3.68,1700,0
2007-05-24,3.6,3.67,3.45,3.67,2200,0
2007-05-25,3.75,3.75,3.75,3.75,100,0
2007-05-29,3.65,3.85,3.6,3.6,3400,0
2007-05-30,3.7,3.7,3.5,3.5,600,0
2007-05-31,3.4,3.5,3.4,3.5,200,0
2007-06-01,3.4,3.65,3.1,3.5,3300,0
2007-06-04,3.6,3.66,3.6,3.66,400,0
2007-06-07,3.55,3.7,3.55,3.7,600,0
2007-06-08,3.7,3.73,3.7,3.73,400,0
2007-06-11,3.6,3.6,3.4,3.59,800,0
2007-06-12,3.6,3.6,3.6,3.6,600,0
2007-06-13,3.7,3.7,3.7,3.7,100,0
2007-06-14,3.6,3.65,3.5,3.65,2300,0
2007-06-15,3.73,3.73,3.73,3.73,100,0
2007-06-27,3.75,3.75,3.75,3.75,500,0
2007-06-29,3.75,3.75,3.75,3.75,100,0
2007-07-05,3.7,3.7,3.7,3.7,100,0
2007-07-13,3.6,3.63,3.55,3.63,1500,0
2007-07-17,3.45,3.45,3.35,3.35,2800,0
2007-07-19,3.45,3.45,3.45,3.45,100,0
2007-07-20,3.55,3.55,3.55,3.55,100,0
2007-07-23,3.65,3.65,3.65,3.65,100,0
2007-07-25,3.75,3.75,3.75,3.75,100,0
2007-07-26,3.65,3.65,3.65,3.65,500,0
2007-08-08,3.74,3.74,3.74,3.74,100,0
2007-08-13,3.7,3.7,3.7,3.7,200,0
2007-08-16,3.6,3.6,3.6,3.6,500,0
2007-08-17,3.65,3.65,3.5,3.65,500,0
2007-08-20,3.6,3.75,3.4,3.6,6400,0
2007-08-21,3.7,3.7,3.7,3.7,100,0
2007-08-22,3.6,3.6,3.5,3.55,500,0
2007-08-23,3.65,3.65,3.65,3.65,100,0
2007-08-24,3.75,3.75,3.75,3.75,100,0
2007-08-27,3.7,3.7,3.67,3.67,600,0
2007-08-28,3.6,3.6,3.5,3.58,2900,0
2007-08-29,3.6,3.67,3.55,3.66,10500,0
2007-08-30,3.65,3.65,3.45,3.63,5800,0
2007-08-31,3.65,3.68,3.65,3.68,1200,0
2007-09-04,3.68,3.68,3.58,3.6,4700,0
2007-09-05,3.55,3.86,3.55,3.75,17100,0
2007-09-06,3.8,3.8,3.8,3.8,100,0
2007-09-10,3.7,3.74,3.7,3.74,600,0
2007-09-11,3.73,3.73,3.73,3.73,1200,0
2007-09-12,3.73,3.8,3.73,3.8,5500,0
2007-09-13,3.8,3.9,3.6,3.6,3000,0
2007-09-14,3.5,3.7,3.5,3.7,2400,0
2007-09-18,3.6,3.6,3.4,3.55,1800,0
2007-09-19,3.55,3.65,3.55,3.65,1200,0
2007-09-20,3.75,3.75,3.75,3.75,500,0
2007-09-21,3.65,3.8,3.45,3.8,2600,0
2007-09-24,3.89,3.89,3.51,3.66,1300,0
2007-09-25,3.76,3.89,3.6,3.6,5600,0
2007-09-26,3.7,3.7,3.7,3.7,500,0
2007-09-28,3.8,3.94,3.73,3.75,16600,0
2007-10-01,3.9,3.9,3.74,3.8,7100,0
2007-10-02,3.9,3.9,3.9,3.9,200,0
2007-10-03,3.9,4.03,3.84,3.95,12800,0
2007-10-04,3.9,3.97,3.81,3.96,5500,0
2007-10-05,3.9,4.05,3.6,4.05,13800,0
2007-10-08,4.1,4.1,3.95,3.95,600,0
2007-10-09,3.9,4.05,3.9,4.05,500,0
2007-10-15,4,4,4,4,1600,0
2007-10-16,4.09,4.09,4.09,4.09,2500,0
2007-10-17,4,4,3.9,3.9,2000,0
2007-10-18,4,4,4,4,100,0
2007-10-29,4.24,4.24,4.24,4.24,100,0
2007-10-31,4,4.09,4,4.09,1400,0
2007-11-02,4.01,4.1,4,4.1,1400,0
2007-11-05,4,4.1,4,4.1,400,0
2007-11-15,4,4,4,4,1000,0
2007-11-20,4,4,4,4,100,0
2007-11-21,4,4,4,4,300,0
2007-11-23,4,4,4,4,100,0
2007-11-27,3.9,3.99,3.9,3.99,600,0
2007-11-28,3.8,3.8,3.8,3.8,500,0
2007-11-30,3.9,3.9,3.9,3.9,100,0
2007-12-06,3.8,3.8,3.5,3.65,1500,0
2007-12-07,3.55,3.65,3.55,3.65,1100,0
2007-12-12,3.75,3.75,3.75,3.75,100,0
2007-12-14,3.8,3.9,3.72,3.85,900,0
2007-12-21,3.62,3.79,3.62,3.79,3700,0
2007-12-28,3.8,3.8,3.8,3.8,100,0
2008-01-03,3.8,3.9,3.8,3.9,3100,0
2008-01-07,3.8,4,3.8,4,1000,0
2008-01-10,3.97,3.97,3.97,3.97,3000,0
2008-01-15,3.9,3.9,3.9,3.9,1100,0
2008-01-17,3.9,3.9,3.9,3.9,1000,0
2008-01-18,3.8,3.85,3.7,3.85,3600,0
2008-01-22,3.8,3.85,3.8,3.8,600,0
2008-01-23,3.8,3.8,3.8,3.8,100,0
2008-01-25,3.85,3.85,3.85,3.85,100,0
2008-01-29,3.55,3.7,3.55,3.69,3300,0
2008-01-30,3.56,3.73,3.56,3.73,200,0
2008-01-31,3.62,3.79,3.62,3.79,5700,0
2008-02-01,3.86,4.04,3.86,4.04,12700,0
2008-02-04,4.05,4.24,4.05,4.24,7100,0
2008-02-05,4.18,4.25,3.87,4.05,14800,0
2008-02-06,4.15,4.24,4,4.14,2000,0
2008-02-07,4,4.24,3.7,3.82,6800,0
2008-02-08,4,4.1,3.8,3.99,3100,0
2008-02-11,3.99,3.99,3.8,3.85,1800,0
2008-02-12,3.75,3.97,3.72,3.77,6900,0
2008-02-13,3.8,4.12,3.62,4,17500,0
2008-02-14,4,4,3.75,3.9,10600,0
2008-02-15,3.85,3.95,3.67,3.95,1200,0
2008-02-19,3.95,4,3.9,3.95,9600,0
2008-02-20,4,4.2,4,4.15,14300,0
2008-02-21,4.1,4.1,3.98,4,9700,0
2008-02-22,4.1,4.1,4.1,4.1,2900,0
2008-02-25,4,4.05,3.91,4.05,800,0
2008-02-26,4.05,4.05,4.05,4.05,1900,0
2008-02-27,4.08,4.19,4.08,4.19,9100,0
2008-02-28,4.14,4.57,4.02,4.15,77109,0
2008-02-29,4,4.49,3.73,3.73,50600,0
2008-03-03,3.8,4.01,3.8,3.93,5800,0
2008-03-04,3.8,3.94,3.8,3.9,9300,0
2008-03-05,3.9,3.9,3.52,3.8,18300,0
2008-03-06,3.7,3.9,3.7,3.83,11100,0
2008-03-07,3.75,4.1,3.57,4.08,11700,0
2008-03-10,3.95,4.14,3.95,4.14,19200,0
2008-03-11,4.16,4.16,4.16,4.16,700,0
2008-03-12,4.1,4.24,4.09,4.24,16600,0
2008-03-13,4.15,4.24,3.95,3.95,10700,0
2008-03-14,4.05,4.15,3.85,4,13100,0
2008-03-17,3.95,4.05,3.53,3.85,8500,0
2008-03-18,3.53,3.85,3.39,3.68,30443,0
2008-03-19,3.7,4,3.6,3.98,5500,0
2008-03-24,3.76,3.9,3.76,3.9,900,0
2008-03-25,3.95,4.1,3.95,4.1,700,0
2008-03-26,4.15,4.15,3.95,3.95,1900,0
2008-03-27,3.85,3.9,3.77,3.9,1600,0
2008-03-28,3.75,3.85,3.75,3.85,600,0
2008-03-31,3.85,3.95,3.85,3.95,3200,0
2008-04-01,3.85,3.85,3.85,3.85,7000,0
2008-04-02,3.85,3.85,3.75,3.77,5300,0
2008-04-03,3.72,3.95,3.6,3.65,4900,0
2008-04-04,3.75,4.05,3.64,4,4150,0
2008-04-07,3.9,3.9,3.9,3.9,900,0
2008-04-08,3.98,3.98,3.98,3.98,4600,0
2008-04-09,3.88,3.88,3.88,3.88,100,0
2008-04-10,3.95,3.95,2.95,3.59,5700,0
2008-04-11,3.63,3.75,3.63,3.75,2900,0
2008-04-14,3.8,3.8,3.8,3.8,200,0
2008-04-15,3.8,3.8,3.8,3.8,200,0
2008-04-16,3.7,3.8,3.7,3.8,1000,0
2008-04-17,3.8,3.9,3.7,3.7,514,0
2008-04-18,3.8,3.95,3.65,3.9,3800,0
2008-04-21,3.9,3.9,3.9,3.9,200,0
2008-04-23,3.9,3.9,3.9,3.9,400,0
2008-04-24,3.85,3.9,3.85,3.9,1100,0
2008-04-25,3.9,3.9,3.88,3.88,1125,0
2008-04-28,3.9,3.9,3.9,3.9,300,0
2008-05-02,3.9,3.9,3.9,3.9,100,0
2008-05-05,3.9,4,3.51,3.65,2556,0
2008-05-06,3.6,3.75,3.56,3.65,5900,0
2008-05-07,3.65,3.91,3.65,3.7,2300,0
2008-05-08,3.8,3.8,3.8,3.8,400,0
2008-05-09,3.9,4.12,3.9,4,920,0
2008-05-12,4,4,3.95,3.95,200,0
2008-05-13,3.9,3.95,3.9,3.95,200,0
2008-05-15,3.9,3.9,3.9,3.9,500,0
2008-05-19,4,4,4,4,100,0
2008-05-20,4.1,4.1,4.1,4.1,100,0
2008-05-22,3.95,3.95,3.9,3.9,600,0
2008-05-23,3.92,3.95,3.8,3.95,700,0
2008-05-27,4,4,4,4,100,0
2008-05-28,3.9,3.9,3.9,3.9,500,0
2008-05-29,4,4.15,3.9,4.15,1300,0
2008-05-30,4.19,4.19,4.19,4.19,100,0
2008-06-02,4.05,4.05,3.95,4.05,1900,0
2008-06-03,4.05,4.05,4.05,4.05,350,0
2008-06-04,3.99,4.05,3.94,3.99,3700,0
2008-06-05,4.05,4.05,4.05,4.05,100,0
2008-06-10,4.04,4.04,3.8,3.8,900,0
2008-06-11,3.99,3.99,3.95,3.95,600,0
2008-06-12,3.92,3.92,3.92,3.92,400,0
2008-06-13,3.95,4.05,3.95,4.05,2750,0
2008-06-16,4.05,4.15,4.05,4.15,1100,0
2008-06-26,4.05,4.05,4.05,4.05,1100,0
2008-06-27,4.15,4.15,4.15,4.15,100,0
2008-07-01,4.05,4.05,4,4,1500,0
2008-07-02,4,4.05,3.9,4.05,600,0
2008-07-03,3.8,4.15,3.8,4.15,1456,0
2008-07-10,3.9,4.08,3.9,4.05,500,0
2008-07-18,4.09,4.09,4.09,4.09,340,0
2008-07-25,3.95,3.95,3.95,3.95,100,0
2008-07-28,3.99,3.99,3.97,3.99,3800,0
2008-07-29,4.01,4.09,4.01,4.09,2500,0
2008-08-11,3.9,3.9,3.9,3.9,1500,0
2008-08-12,3.85,4,3.85,4,300,0
2008-08-13,4.08,4.08,4.03,4.04,2700,0
2008-08-14,4,4,4,4,8400,0
2008-08-15,4.02,4.02,4.02,4.02,3000,0
2008-08-19,3.94,4.04,3.94,4.04,200,0
2008-08-21,4.04,4.04,3.85,4.04,7600,0
2008-08-25,3.9,3.95,3.9,3.95,200,0
2008-08-26,4.05,4.05,4.05,4.05,100,0
2008-08-28,3.86,4.05,3.86,4.05,200,0
2008-09-05,3.99,4.04,3.99,4,300,0
2008-09-08,4.04,4.04,3.85,3.9,2666,0
2008-09-09,3.95,3.98,3.95,3.98,1800,0
2008-09-10,3.98,3.98,3.8,3.98,4900,0
2008-09-11,3.99,3.99,3.99,3.99,200,0
2008-09-12,3.99,4.07,3.98,4.05,5960,0
2008-09-15,4,4,3.83,3.83,400,0
2008-09-16,3.98,3.99,3.98,3.99,500,0
2008-09-17,3.9,3.9,3.9,3.9,5085,0
2008-09-18,3.9,3.9,3.8,3.8,2396,0
2008-09-19,3.98,3.98,3.85,3.88,300,0
2008-09-23,3.75,4.2,3.55,3.79,17680,0
2008-09-24,3.7,3.79,3.7,3.79,375,0
2008-09-25,3.6,3.7,3.6,3.7,7100,0
2008-09-26,3.65,3.8,3.65,3.8,6000,0
2008-09-29,3.9,3.9,3.9,3.9,200,0
2008-10-01,3.9,3.9,3.85,3.85,200,0
2008-10-02,3.78,3.78,3.6,3.7,3900,0
2008-10-03,3.8,3.85,3.8,3.85,400,0
2008-10-06,3.7,3.72,3.6,3.72,3800,0
2008-10-08,3.6,3.67,3.55,3.67,3300,0
2008-10-10,3.7,3.7,3.5,3.7,5919,0
2008-10-13,3.8,3.9,3.67,3.8,7581,0
2008-10-14,3.78,3.78,3.6,3.7,7350,0
2008-10-15,3.51,3.73,3.15,3.73,6500,0
2008-10-16,3.79,3.79,3.55,3.75,3600,0
2008-10-17,3.7,3.7,3.7,3.7,350,0
2008-10-20,3.78,3.78,3.45,3.55,10250,0
2008-10-21,3.65,3.7,3.4,3.45,1500,0
2008-10-22,3.7,3.75,3.35,3.45,3667,0
2008-10-23,3.5,3.55,3.5,3.55,400,0
2008-10-24,3.45,3.5,3.35,3.5,900,0
2008-10-27,3.3,3.5,3.3,3.35,3100,0
2008-10-28,3.2,3.25,2.9,3.25,2300,0
2008-10-29,3.13,3.13,3,3.03,22700,0
2008-10-30,3,3,3,3,500,0
2008-10-31,3.15,3.3,2.85,3,5900,0
2008-11-03,2.92,2.99,2.92,2.99,1200,0
2008-11-04,2.8,4.2,2.79,3.25,18310,0
2008-11-05,3.6,3.6,3.05,3.05,3425,0
2008-11-06,3.05,3.05,3.05,3.05,100,0
2008-11-07,3.08,3.1,2.82,3.1,500,0
2008-11-10,3,3,2.85,2.85,1540,0
2008-11-11,2.9,2.97,2.9,2.97,200,0
2008-11-12,2.9,2.9,2.37,2.79,3000,0
2008-11-13,2.89,2.89,2.65,2.8,900,0
2008-11-14,2.85,2.85,2.76,2.76,2000,0
2008-11-17,2.7,2.7,2.48,2.7,1200,0
2008-11-18,2.8,2.8,2.1,2.45,3600,0
2008-11-19,2.5,2.5,2.3,2.3,1600,0
2008-11-20,2.45,2.45,2.3,2.3,900,0
2008-11-21,2.3,2.3,2.3,2.3,200,0
2008-11-24,2.29,2.29,2.18,2.18,300,0
2008-11-25,2.35,2.35,2.35,2.35,200,0
2008-11-26,2.35,2.39,2.35,2.39,800,0
2008-12-01,2.66,2.66,2.66,2.66,190,0
2008-12-02,2.54,2.54,2.54,2.54,190,0
2008-12-03,2.35,2.4,2.35,2.4,200,0
2008-12-05,2.49,2.49,2.35,2.49,4300,0
2008-12-08,2.49,2.8,2.49,2.8,8400,0
2008-12-09,2.94,2.95,2.71,2.71,1500,0
2008-12-10,2.85,2.85,2.7,2.7,3500,0
2008-12-12,2.85,3.12,2.55,3.12,15700,0
2008-12-15,3.1,3.25,2.61,2.77,3200,0
2008-12-16,2.85,3.03,2.85,3.01,2300,0
2008-12-17,3.01,3.1,3.01,3.1,4476,0
2008-12-18,3.07,3.07,3.07,3.07,200,0
2008-12-19,3,3.16,3,3.05,3400,0
2008-12-29,3.05,3.05,3.05,3.05,100,0
2008-12-31,3.05,3.05,3.05,3.05,100,0
2009-01-02,3.09,3.09,3.09,3.09,2463,0
2009-01-05,3.2,3.25,3.1,3.22,3850,0
2009-01-06,3.3,3.44,3.2,3.3,6500,0
2009-01-07,3.45,3.45,3.45,3.45,100,0
2009-01-08,3.4,3.45,3.4,3.45,400,0
2009-01-09,3.49,3.55,3.49,3.55,200,0
2009-01-12,3.35,3.45,3.29,3.31,2500,0
2009-01-13,3.39,3.86,3.39,3.6,9200,0
2009-01-14,3.7,3.7,3.4,3.5,9100,0
2009-01-15,3.35,3.5,3.35,3.5,600,0
2009-01-20,3.4,3.4,3.2,3.39,4000,0
2009-01-21,3.3,3.45,3.25,3.45,1800,0
2009-01-22,3.49,3.49,3.49,3.49,2070,0
2009-01-26,3.35,3.35,3.2,3.2,400,0
2009-01-28,3.1,3.1,3.1,3.1,400,0
2009-02-02,3.2,3.2,3.2,3.2,100,0
2009-02-03,3.3,3.4,3,3,2800,0
2009-02-04,2.98,3.28,2.98,3.28,60600,0
2009-02-05,3.35,3.5,3.35,3.5,1400,0
2009-02-06,3.58,3.58,3.45,3.45,1200,0
2009-02-09,3.4,3.6,3.4,3.55,5600,0
2009-02-10,3.56,4.24,3.4,3.85,27830,0
2009-02-11,4,4,3.91,3.97,2600,0
2009-02-12,3.8,3.97,3.8,3.97,400,0
2009-02-13,4,4,3.39,3.75,9800,0
2009-02-17,3.7,3.95,3.58,3.73,3600,0
2009-02-23,3.67,3.69,2.94,3.49,1800,0
2009-02-24,3.66,3.76,3.5,3.76,7300,0
2009-02-27,3.7,3.7,3.4,3.58,900,0
2009-03-05,3.54,3.54,3.54,3.54,400,0
2009-03-06,3.5,3.51,3.49,3.5,2400,0
2009-03-11,3.47,3.55,3.47,3.55,20360,0
2009-03-12,3.55,4.08,3.55,3.74,10200,0
2009-03-13,4.09,4.09,3.78,3.78,2000,0
2009-03-17,3.6,3.76,3.48,3.55,1958,0
2009-03-18,3.6,3.89,3.6,3.89,600,0
2009-03-19,3.9,3.9,3.9,3.9,100,0
2009-03-20,4.08,4.08,3.9,4,300,0
2009-03-23,3.99,4.21,3.99,4.21,800,0
2009-03-24,4.35,4.35,4.35,4.35,400,0
2009-03-25,4.4,4.4,4.15,4.15,500,0
2009-04-02,3.99,4.12,3.99,4.12,318,0
2009-04-09,4.12,4.12,4.12,4.12,700,0
2009-04-15,4.08,5.07,4.08,4.89,8000,0
2009-04-16,4.68,4.9,4.5,4.89,3300,0
2009-04-17,4.89,4.89,4.88,4.88,2300,0
2009-04-20,5.1,5.1,5,5.05,893,0
2009-04-21,5.1,5.1,5.1,5.1,1100,0
2009-04-22,5.1,5.1,5.1,5.1,1000,0
2009-04-23,5.08,5.1,4.75,4.75,3300,0
2009-04-24,4.5,4.85,4.5,4.85,11800,0
2009-04-27,4.94,5.2,4.94,5.1,1100,0
2009-04-28,4.9,4.9,4.9,4.9,100,0
2009-04-29,5.11,5.11,5.11,5.11,300,0
2009-04-30,5.14,5.2,4.93,5.09,2800,0
2009-05-04,4.84,5,4.84,5,700,0
2009-05-06,4.8,4.8,4.5,4.8,2105,0
2009-05-11,4.65,4.83,4.64,4.83,300,0
2009-05-12,4.85,5,4.68,5,4600,0
2009-05-22,4.7,4.87,4.5,4.87,900,0
2009-05-27,4.91,5.1,4.91,5.1,300,0
2009-05-29,4.7,4.91,4.7,4.91,500,0
2009-06-01,4.71,4.71,3.87,4.55,3073,0
2009-06-02,4.42,4.94,4.42,4.94,400,0
2009-06-04,5,5,5,5,200,0
2009-06-05,4.76,4.89,4.76,4.89,400,0
2009-06-09,4.52,4.84,4.52,4.75,1775,0
2009-06-10,4.9,4.9,4.9,4.9,100,0
2009-06-18,4.83,4.83,4.83,4.83,20000,0
2009-06-19,5.14,5.35,5.14,5.35,1400,0
2009-06-22,5.35,5.35,5.35,5.35,100,0
2009-06-23,5.11,5.14,4.9,5.14,300,0
2009-06-26,4.66,4.66,4,4.6,7100,0
2009-06-29,4.69,4.85,4.69,4.85,700,0
2009-07-01,4.61,4.61,3.94,3.95,5300,0
2009-07-02,4.19,4.19,4.19,4.19,100,0
2009-07-06,3.78,3.92,3.78,3.92,500,0
2009-07-07,3.93,3.93,3.93,3.93,100,0
2009-07-08,3.89,4.13,3.89,4.09,2400,0
2009-07-09,4.16,4.16,3.89,4,300,0
2009-07-15,3.95,4.05,3.9,4,7910,0
2009-07-16,4,4,4,4,2630,0
2009-07-17,3.99,4,3.99,4,2870,0
2009-07-20,4,4.19,3.9,4.19,10400,0
2009-07-21,4.23,5.13,4.01,4.58,182552,0
2009-07-22,4.69,4.8,4.51,4.8,17000,0
2009-07-23,4.59,4.95,4.45,4.95,12550,0
2009-07-24,4.78,4.78,4.42,4.64,1400,0
2009-07-27,4.86,4.86,4.09,4.65,32800,0
2009-07-28,4.58,4.95,4.58,4.94,35300,0
2009-07-29,5.2,5.64,5,5.15,36500,0
2009-07-30,5.18,5.24,5,5,2515,0
2009-07-31,4.92,4.93,4.75,4.92,9000,0
2009-08-03,4.91,5.22,4.9,5.22,1715,0
2009-08-04,5.05,5.2,5.05,5.2,1385,0
2009-08-05,4.68,5.09,4.44,5.09,1500,0
2009-08-06,5.05,5.22,5.05,5.05,9866,0
2009-08-07,5,5.19,5,5.19,1000,0
2009-08-11,5.19,5.19,5,5,5300,0
2009-08-12,5.1,5.12,4.5,5.12,10300,0
2009-08-13,5.04,5.04,4.9,5.04,2900,0
2009-08-17,5,5,4.7,4.75,3299,0
2009-08-18,4.8,4.8,4.8,4.8,300,0
2009-08-19,4.96,5.12,4.96,5.12,300,0
2009-08-20,4.87,4.87,4.1,4.42,42225,0
2009-08-21,4.54,4.63,4.5,4.6,3500,0
2009-08-24,4.55,4.56,4.55,4.56,500,0
2009-08-25,4.6,4.71,4.6,4.6,3150,0
2009-08-27,4.73,4.73,4.73,4.73,100,0
2009-09-03,4.74,4.74,4.74,4.74,4400,0
2009-09-04,4.93,4.93,4.74,4.74,900,0
2009-09-08,4.93,4.93,4.84,4.91,4300,0
2009-09-11,4.92,4.92,4.77,4.77,500,0
2009-09-14,4.7,4.9,4.7,4.9,450,0
2009-09-15,4.9,4.93,4.9,4.93,2800,0
2009-09-16,4.7,4.75,4.54,4.75,721,0
2009-09-24,4.6,4.6,4.55,4.55,700,0
2009-09-25,4.79,4.79,4.79,4.79,100,0
2009-09-30,4.79,4.9,4.55,4.85,1800,0
2009-10-01,4.42,4.93,4.42,4.93,700,0
2009-10-02,4.73,4.93,4.73,4.91,1200,0
2009-10-05,4.93,4.93,4.93,4.93,500,0
2009-10-06,4.93,5.19,4.93,5.18,6800,0
2009-10-07,5,5.15,5,5.13,1500,0
2009-10-08,5.13,5.15,5.05,5.05,1850,0
2009-10-09,5.13,5.13,5.13,5.13,200,0
2009-10-13,4.9,5.25,4.9,5.06,10740,0
2009-10-14,5.25,5.25,5.15,5.2,5985,0
2009-10-15,5.25,5.25,5.2,5.2,400,0
2009-10-16,5.2,5.23,5,5.19,3200,0
2009-10-19,5.2,5.2,4.99,5.17,2225,0
2009-10-21,5.19,5.19,4.71,5.11,4000,0
2009-11-12,4.79,5.05,4.75,4.95,5400,0
2009-11-16,4.81,4.95,4.8,4.95,600,0
2009-11-19,4.85,4.85,4.66,4.85,4200,0
2009-11-20,4.65,4.84,4.65,4.75,1100,0
2009-11-23,4.89,4.89,4.89,4.89,100,0
2009-11-24,4.75,4.9,4.75,4.8,700,0
2009-11-25,4.75,4.93,4.46,4.46,52398,0
2009-11-27,4.65,4.8,4.65,4.8,900,0
2009-11-30,4.8,4.8,4.79,4.79,300,0
2009-12-01,4.72,4.72,4.71,4.71,1300,0
2009-12-02,4.67,4.85,4.67,4.7,1500,0
2009-12-03,4.77,4.77,4.65,4.65,3100,0
2009-12-04,4.7,5,4.6,5,8955,0
2009-12-08,4.86,5.05,4.85,5.05,2500,0
2009-12-10,4.87,4.93,4.85,4.93,3200,0
2009-12-11,4.87,4.87,4.8,4.8,5100,0
2009-12-16,4.77,4.9,4.55,4.8,4700,0
2009-12-18,4.65,4.65,4.65,4.65,155,0
2009-12-21,4.85,4.85,4.85,4.85,100,0
2009-12-22,4.93,5,4.91,5,800,0
2009-12-23,4.99,4.99,4.9,4.9,1100,0
2009-12-24,4.93,4.93,4.93,4.93,100,0
2009-12-29,4.95,5,4.95,4.99,500,0
2009-12-30,4.94,4.94,4.89,4.89,5900,0
2009-12-31,4.95,5,4.95,5,1300,0
2010-01-04,5.14,5.14,5.14,5.14,100,0
2010-01-05,5.1,5.3,4.99,5.3,12600,0
2010-01-06,5.25,5.3,5.25,5.3,600,0
2010-01-08,5.3,5.3,5.3,5.3,200,0
2010-01-11,5.3,5.45,5.3,5.3,1000,0
2010-01-12,5.38,5.38,5.3,5.3,200,0
2010-01-14,5.37,5.39,5.28,5.39,2100,0
2010-01-15,5.39,5.45,5.39,5.45,1600,0
2010-01-19,5.47,6.44,5.26,6.37,14501,0
2010-01-20,6.58,6.6,6.26,6.6,5300,0
2010-01-21,6.58,6.73,6.29,6.5,6946,0
2010-01-22,6.49,6.49,6.36,6.41,600,0
2010-01-25,6.45,6.6,6.31,6.6,11000,0
2010-01-26,6.66,6.69,6.4,6.69,3500,0
2010-01-27,6.42,6.63,6.42,6.58,3600,0
2010-01-28,6.51,6.51,5.67,6.25,2243,0
2010-01-29,6.39,6.45,6.37,6.45,1272,0
2010-02-01,6.5,7.89,6.5,6.9,12800,0
2010-02-02,6.85,7.48,6.85,7.15,2810,0
2010-02-03,7.19,7.19,7,7,1705,0
2010-02-04,7.06,7.06,7,7,500,0
2010-02-08,6.98,7,6.98,7,600,0
2010-02-09,7.1,7.59,7.1,7.1,3100,0
2010-02-10,6.85,8.29,6.85,7.6,8150,0
2010-02-11,8.49,8.5,7.6,7.6,900,0
2010-02-12,7.2,7.5,6.5,6.98,6500,0
2010-02-16,7.33,7.33,6.85,7,2600,0
2010-02-17,6.75,6.94,6.25,6.4,4828,0
2010-02-18,6.35,7.19,6.35,6.87,3050,0
2010-02-19,6.78,8.76,6.78,7.75,16800,0
2010-02-22,8.2,8.2,7.8,8,3040,0
2010-02-24,7.5,8,7.5,7.99,600,0
2010-02-25,7.59,7.59,7.2,7.59,4120,0
2010-02-26,6.9,7.65,6.9,7.65,400,0
2010-03-01,7.35,7.38,7.35,7.35,1300,0
2010-03-02,7.8,7.99,7.8,7.97,1421,0
2010-03-03,8.3,8.64,8,8.05,4900,0
2010-03-04,8.1,8.1,7.98,8,5600,0
2010-03-05,7.82,7.82,7.82,7.82,20000,0
2010-03-08,7.7,7.8,7.51,7.8,1800,0
2010-03-10,7.65,7.7,7.65,7.7,2900,0
2010-03-11,7.88,7.88,7.8,7.8,200,0
2010-03-12,7.99,7.99,7.99,7.99,100,0
2010-03-15,7.72,7.72,7.72,7.72,200,0
2010-03-16,8,8,7.99,7.99,1400,0
2010-03-17,7.67,7.89,7.03,7.89,11824,0
2010-03-18,7.86,7.86,7.25,7.51,3085,0
2010-03-19,7.49,7.75,7.36,7.75,1600,0
2010-03-22,7.55,8.25,7.36,7.36,2700,0
2010-03-23,7.37,7.56,7.37,7.56,2840,0
2010-03-24,7.52,7.7,7.25,7.6,5551,0
2010-03-25,7.74,7.75,7.74,7.75,500,0
2010-03-30,7.98,7.98,7.97,7.97,200,0
2010-03-31,7.87,8,7.6,7.7,4133,0
2010-04-01,7.98,8,7.77,7.77,1200,0
2010-04-07,7.79,8.1,7.7,8,8850,0
2010-04-09,7.51,7.9,7.51,7.9,400,0
2010-04-12,7.97,7.97,7.97,7.97,100,0
2010-04-14,7.98,7.99,7.74,7.9,1590,0
2010-04-15,7.99,8,7.9,7.9,300,0
2010-04-16,7.85,7.86,7.78,7.86,40677,0
2010-04-19,7.82,8,7.82,7.99,800,0
2010-04-20,8.04,8.04,7.65,7.89,5000,0
2010-04-21,7.75,7.75,7.75,7.75,100,0
2010-04-22,7.75,8.39,7.75,8.2,877,0
2010-04-23,8.25,8.27,8.1,8.1,500,0
2010-04-27,7.7,8.14,7.7,8,700,0
2010-04-28,8.1,8.15,7.85,8.1,2200,0
2010-04-29,8.15,8.15,8,8.05,1800,0
2010-04-30,8.15,8.15,8,8.15,660,0
2010-05-04,7.62,7.75,7.41,7.75,2350,0
2010-05-05,7.9,7.9,7.9,7.9,100,0
2010-05-06,8.15,8.15,8.15,8.15,100,0
2010-05-07,8.12,8.12,8.12,8.12,100,0
2010-05-10,8.15,8.15,7.5,8,400,0
2010-05-13,7.5,7.86,7.31,7.86,900,0
2010-05-18,8,8,8,8,100,0
2010-05-21,7.3,7.3,6.89,7.08,1200,0
2010-05-24,7.19,7.38,7.19,7.38,200,0
2010-05-26,7.25,7.25,6.51,7.23,900,0
2010-05-27,7.01,7.09,6,7.09,4600,0
2010-06-01,6.71,6.71,6.71,6.71,100,0
2010-06-03,6.34,6.99,6.31,6.99,500,0
2010-06-07,6.97,7,6.96,6.96,300,0
2010-06-09,7.25,7.25,7.25,7.25,100,0
2010-06-11,7.2,7.25,7.2,7.25,200,0
2010-06-15,6.8,7.02,6.61,7.02,1800,0
2010-06-18,7,7,7,7,100,0
2010-06-28,6.95,7,6.95,7,500,0
2010-07-09,6.68,7,6.25,7,3100,0
2010-07-13,6.75,6.75,6.53,6.7,1400,0
2010-07-14,7,7,7,7,100,0
2010-07-20,6.95,6.99,6.95,6.99,200,0
2010-07-21,6.79,6.98,6.79,6.98,300,0
2010-07-22,6.59,6.99,6.4,6.9,3500,0
2010-07-26,6.54,6.7,6.51,6.7,400,0
2010-07-29,6.71,7,6.71,7,700,0
2010-08-02,6.51,6.59,6.31,6.59,1200,0
2010-08-05,6.75,6.75,6.74,6.75,700,0
2010-08-16,6.4,6.94,6.21,6.94,800,0
2010-08-24,6.45,6.93,6.31,6.93,1500,0
2010-08-25,6.47,6.99,6.47,6.99,3800,0
2010-08-27,6.99,6.99,6.99,6.99,100,0
2010-08-30,6.71,6.91,6.29,6.91,1800,0
2010-08-31,6.61,7,6.5,7,2080,0
2010-09-01,7,7,6.71,6.9,500,0
2010-09-07,6.7,6.7,6.7,6.7,100,0
2010-09-14,6.44,6.75,6.04,6.51,13900,0
2010-09-15,6.29,6.29,6.29,6.29,300,0
2010-09-16,6.49,6.49,5.94,6.49,400,0
2010-09-17,6.55,6.55,6.55,6.55,540,0
2010-09-20,6.33,6.75,5.85,6.65,4708,0
2010-09-21,6.41,6.41,6.25,6.25,1100,0
2010-09-24,6,6.21,5.82,6.19,4845,0
2010-09-27,6.2,6.4,6.1,6.28,2900,0
2010-09-28,6.35,6.39,6.35,6.39,300,0
2010-09-29,6.28,6.75,6.28,6.4,1800,0
2010-09-30,6.58,6.58,6.58,6.58,100,0
2010-10-01,6.46,6.64,6,6.29,15610,0
2010-10-04,6.19,6.43,6.19,6.4,1340,0
2010-10-05,6.51,6.51,6.47,6.47,400,0
2010-10-07,6.3,6.71,6.3,6.71,300,0
2010-10-08,6.44,6.44,6.43,6.43,1900,0
2010-10-12,6.3,6.3,6.3,6.3,600,0
2010-10-13,6.05,6.26,6.05,6.26,1500,0
2010-10-15,6.44,6.44,6.41,6.44,300,0
2010-10-18,6.22,6.4,6.21,6.4,500,0
2010-10-21,6.34,6.5,6.14,6.5,1700,0
2010-10-22,6.52,6.57,6.52,6.57,200,0
2010-10-25,6.57,6.71,6.26,6.36,1750,0
2010-10-26,6.48,6.5,6.48,6.5,300,0
2010-10-28,6.37,6.45,6.21,6.45,3400,0
2010-10-29,6.9,6.9,6.75,6.75,4100,0
2010-11-01,6.63,6.75,6.5,6.75,1295,0
2010-11-02,6.73,6.74,6.73,6.74,200,0
2010-11-03,6.75,6.75,6.75,6.75,100,0
2010-11-04,6.66,6.66,6.66,6.66,100,0
2010-11-05,6.75,6.75,6.75,6.75,200,0
2010-11-08,6.4,6.43,6.4,6.4,1000,0
2010-11-09,6.15,6.4,6.15,6.4,5100,0
2010-11-10,6.6,6.6,6.6,6.6,200,0
2010-11-12,6.25,6.5,6.25,6.5,1800,0
2010-11-15,6.68,6.68,6.68,6.68,100,0
2010-11-16,6.7,6.75,6.7,6.75,300,0
2010-11-17,6.75,6.75,6.52,6.74,6400,0
2010-11-18,6.7,6.74,6.7,6.74,1400,0
2010-11-29,6.31,6.4,6.28,6.35,5500,0
2010-11-30,6.48,6.67,6.48,6.67,300,0
2010-12-01,6.4,6.72,6.18,6.68,11300,0
2010-12-02,6.59,6.65,6.57,6.6,3200,0
2010-12-03,6.7,7.23,6.7,6.85,18795,0
2010-12-06,6.74,6.85,6.6,6.85,3100,0
2010-12-07,6.81,7,6.55,7,2700,0
2010-12-08,7.69,7.69,6.8,6.98,26100,0
2010-12-09,6.91,7,6.9,6.91,7308,0
2010-12-10,6.78,7.7,6.78,7.09,19349,0
2010-12-13,7,7.29,7,7.25,366,0
2010-12-14,7.42,7.45,7.42,7.45,220,0
2010-12-15,7.62,7.62,7.51,7.62,379,0
2010-12-16,7.75,8,7.75,7.95,700,0
2010-12-17,8,8.19,8,8.19,425,0
2010-12-20,8.03,8.03,8,8,879,0
2010-12-23,8,8,8,8,100,0
2010-12-27,7.7,7.84,7.51,7.84,2000,0
2010-12-28,7.9,7.9,7.85,7.85,300,0
2010-12-29,8,8.05,8,8.05,900,0
2010-12-30,8,8,8,8,1600,0
2010-12-31,8.46,8.46,7.9,8.09,1100,0
2011-01-03,7.93,8.12,7.93,8.12,200,0
2011-01-04,8.33,8.35,8.16,8.35,848,0
2011-01-05,8.34,8.5,8.2,8.5,600,0
2011-01-06,8.29,8.54,8.29,8.54,400,0
2011-01-07,8.74,9,8.68,8.68,800,0
2011-01-10,8.95,8.95,8.95,8.95,500,0
2011-01-13,8.88,8.88,8.88,8.88,100,0
2011-01-14,8.88,8.88,8.41,8.7,600,0
2011-01-18,8.8,9.05,7.61,8.5,8475,0
2011-01-24,8.7,9.09,8.7,9.09,1700,0
2011-01-25,9,9,8.99,9,949,0
2011-01-26,9.1,9.1,9.1,9.1,100,0
2011-01-27,9.1,9.3,9.1,9.3,600,0
2011-01-28,9.25,9.25,9.15,9.15,484,0
2011-02-01,9,9.44,9,9.15,3300,0
2011-02-02,9.35,9.35,9.15,9.15,2477,0
2011-02-03,9.25,9.25,9.25,9.25,100,0
2011-02-07,9.05,9.05,9.05,9.05,100,0
2011-02-08,8.78,9.14,8.78,9.14,550,0
2011-02-09,9.05,9.25,9.05,9.25,500,0
2011-02-11,8.95,9.16,8.95,9.16,300,0
2011-02-14,9.19,9.2,8.82,9.09,4016,0
2011-02-15,9.08,9.15,9.08,9.15,800,0
2011-02-16,9.2,9.2,8.64,8.83,900,0
2011-02-17,8.82,8.82,8.82,8.82,300,0
2011-02-18,8.82,8.82,8.82,8.82,150,0
2011-02-22,8.78,8.8,8.78,8.8,1116,0
2011-02-24,8.97,8.97,8.97,8.97,100,0
2011-02-25,8.8,8.8,8.5,8.5,2420,0
2011-02-28,8.35,8.66,7.8,8.19,10879,0
2011-03-01,7.89,7.93,7.5,7.72,3064,0
2011-03-02,7.42,7.6,7,7.16,16600,0
2011-03-03,7.39,7.39,6.85,6.97,3350,0
2011-03-04,7.22,7.22,7.22,7.22,920,0
2011-03-07,7.31,7.35,7.3,7.35,3750,0
2011-03-08,7.4,7.5,7.4,7.5,3725,0
2011-03-10,7.5,7.5,7.4,7.4,700,0
2011-03-11,7.19,7.19,7.1,7.15,3100,0
2011-03-14,7,7.4,6.01,7.4,18070,0
2011-03-15,7.21,7.4,7.21,7.4,400,0
2011-03-17,7.4,7.4,7.35,7.35,2600,0
2011-03-21,7.3,7.4,7.3,7.35,1500,0
2011-03-22,7.32,7.32,7.22,7.22,300,0
2011-03-28,7.34,7.5,7.34,7.5,3400,0
2011-03-29,7.36,7.55,7.25,7.43,1264,0
2011-03-30,7.11,7.25,7.1,7.15,6410,0
2011-03-31,7.25,7.63,7.25,7.63,1560,0
2011-04-01,7.63,7.95,7.63,7.95,823,0
2011-04-04,7.79,7.94,7.79,7.94,200,0
2011-04-05,7.75,7.75,7.41,7.41,2020,0
2011-04-06,7.28,7.28,7.28,7.28,120,0
2011-04-07,7.39,7.39,7.15,7.39,500,0
2011-04-11,7.23,7.24,7.23,7.24,1480,0
2011-04-12,7.03,7.03,7.03,7.03,100,0
2011-04-13,7.1,7.93,7.1,7.93,4100,0
2011-04-14,7.88,7.9,7.44,7.5,5925,0
2011-04-15,7.71,7.71,7.5,7.5,600,0
2011-04-18,7.69,7.75,7.37,7.5,2450,0
2011-04-19,7.67,7.75,7.67,7.71,600,0
2011-04-20,7.73,7.75,7.73,7.75,300,0
2011-04-21,7.45,7.7,7.1,7.68,2660,0
2011-04-25,7.7,7.77,7.68,7.77,1460,0
2011-04-26,7.77,7.77,7.63,7.72,400,0
2011-04-27,7.47,7.7,7.23,7.32,22074,0
2011-04-28,7.21,7.4,7.21,7.4,800,0
2011-04-29,7.48,8.53,7.4,8.08,15323,0
2011-05-02,8.1,8.22,7.49,8.14,3906,0
2011-05-03,8.34,8.34,8.12,8.12,1030,0
2011-05-04,8.33,8.95,8.24,8.25,2623,0
2011-05-05,8.23,8.23,8.18,8.18,300,0
2011-05-09,8.2,8.64,8.2,8.64,1816,0
2011-05-10,8.7,9.08,8.7,9.08,1232,0
2011-05-11,9.1,9.18,9.06,9.06,1520,0
2011-05-12,8.94,9.09,8.82,9.09,1000,0
2011-05-16,8.9,8.9,8.9,8.9,900,0
2011-05-17,9.1,9.15,8.99,9.1,3832,0
2011-05-18,9.25,9.29,9.23,9.23,599,0
2011-05-19,9.08,9.11,8.72,9.1,901,0
2011-05-20,9.08,9.1,9.08,9.1,1700,0
2011-05-23,9,9,8.94,8.94,302,0
2011-05-24,8.95,9,8.95,8.98,1100,0
2011-05-25,9,9,8.81,8.85,2900,0
2011-05-26,9,9,8.99,9,1200,0
2011-05-31,8.97,9,8.97,9,500,0
2011-06-02,9,9,8.81,9,1200,0
2011-06-06,8.87,9,8.87,9,2900,0
2011-06-07,9,9,9,9,2267,0
2011-06-09,9,9,9,9,968,0
2011-06-10,8.97,9,8.97,9,29200,0
2011-06-13,8.93,9,8.76,8.99,2900,0
2011-06-14,9,9,9,9,295,0
2011-06-15,9,9,9,9,300,0
2011-06-16,9,9,9,9,323,0
2011-06-17,8.95,9,8.6,8.6,5032,0
2011-06-20,8.83,8.83,8.42,8.42,3840,0
2011-06-22,8.36,8.36,8.31,8.31,600,0
2011-06-23,7.9,8.4,7.9,8.4,7220,0
2011-06-24,8.42,8.49,8.4,8.47,1300,0
2011-06-27,8.48,8.73,8.48,8.73,1900,0
2011-06-28,8.8,8.85,8.78,8.85,600,0
2011-06-29,8.85,8.9,8.81,8.86,1240,0
2011-06-30,8.93,9.03,8.93,9,1900,0
2011-07-05,9.3,9.3,9,9,4119,0
2011-07-06,9,9,8.89,8.89,1100,0
2011-07-07,9,9,8.98,8.98,300,0
2011-07-11,8.91,8.91,8.84,8.84,800,0
2011-07-12,8.69,9.05,8.52,9.05,3540,0
2011-07-13,9.04,9.05,9,9.01,1000,0
2011-07-19,9.02,9.03,8.99,9,1706,0
2011-07-20,9.05,9.05,8.84,9,700,0
2011-07-21,9.05,9.05,9.05,9.05,1850,0
2011-07-27,9.03,9.03,9.03,9.03,100,0
2011-08-01,9.18,9.18,9.18,9.18,100,0
2011-08-04,9.03,9.03,8.79,8.98,6200,0
2011-08-08,8.82,8.82,8.8,8.8,600,0
2011-08-09,8.62,8.73,8.62,8.73,800,0
2011-08-10,8.74,8.75,8.74,8.75,800,0
2011-08-16,8.73,8.73,8.73,8.73,100,0
2011-08-17,8.74,8.75,8.74,8.75,600,0
2011-08-18,8.7,8.72,8.7,8.72,200,0
2011-08-23,8.37,8.6,8.15,8.59,2800,0
2011-08-24,8.72,8.75,8.72,8.75,200,0
2011-08-25,8.74,8.74,8.74,8.74,100,0
2011-08-26,8.35,8.35,8.25,8.25,600,0
2011-08-29,8.59,8.67,8.59,8.67,200,0
2011-08-30,8.66,8.66,8.66,8.66,100,0
2011-08-31,8.67,8.69,8.5,8.65,1600,0
2011-09-02,8.69,8.69,8.69,8.69,100,0
2011-09-06,8.6,8.6,8.6,8.6,600,0
2011-09-07,8.69,8.75,8.53,8.53,1100,0
2011-09-08,8.48,8.6,8.48,8.5,2200,0
2011-09-12,8.02,8.21,8.02,8.02,400,0
2011-09-13,7.84,7.84,7.75,7.84,600,0
2011-09-15,7.75,7.75,7.75,7.75,100,0
2011-09-16,8,8,8,8,1013,0
2011-09-20,8.01,8.02,8,8,1530,0
2011-09-22,7.5,7.6,7.5,7.6,1130,0
2011-09-23,7.62,7.62,7.6,7.6,600,0
2011-09-26,7.99,7.99,7.99,7.99,100,0
2011-10-04,7.99,7.99,7.78,7.78,457,0
2011-10-05,7.99,7.99,7.99,7.99,100,0
2011-10-07,7.67,7.84,7.65,7.83,1200,0
2011-10-11,7.97,7.97,7.97,7.97,100,0
2011-10-12,7.46,8,7.42,7.77,1983,0
2011-10-17,7.9,7.99,7.9,7.99,500,0
2011-10-24,7.99,7.99,7.99,7.99,609,0
2011-10-27,7.48,7.48,7.43,7.43,400,0
2011-10-28,7.6,7.6,6.49,6.95,4181,0
2011-10-31,7.25,7.25,6.4,6.98,1566,0
2011-11-01,6.5,7,6.5,7,500,0
2011-11-03,7.28,7.28,7.28,7.28,100,0
2011-11-08,7.02,7.18,6.97,7.18,900,0
2011-11-14,6.69,7.2,6.69,7.02,818,0
2011-11-17,6.54,6.54,6.54,6.54,600,0
2011-11-18,6.56,6.56,6.56,6.56,200,0
2011-11-21,6.54,6.54,6.5,6.54,6400,0
2011-11-22,6.09,6.12,6.05,6.05,3939,0
2011-11-28,5.67,6.41,5.67,6.36,1100,0
2011-11-30,6.03,6.52,6.03,6.24,900,0
2011-12-01,6.1,6.25,6.1,6.25,5900,0
2011-12-02,6.6,6.6,6.6,6.6,100,0
2011-12-05,6.35,6.45,6.35,6.45,2657,0
2011-12-07,6.63,6.63,6.63,6.63,5000,0
2011-12-09,6.09,6.18,6,6.18,3300,0
2011-12-13,6.59,6.59,6.59,6.59,100,0
2011-12-20,6.71,6.74,6.52,6.74,800,0
2011-12-22,6.49,6.49,6.1,6.11,1460,0
2011-12-27,6.15,6.15,6.14,6.14,1400,0
2011-12-28,6.15,6.15,6.15,6.15,100,0
2011-12-29,6.08,6.08,6.08,6.08,500,0
2012-01-03,6.23,6.23,6.2,6.2,2168,0
2012-01-09,6.29,6.29,6.26,6.27,3376,0
2012-01-10,6.27,6.27,6.27,6.27,1550,0
2012-01-11,6.27,6.27,6.27,6.27,502,0
2012-01-12,6.35,6.35,6.2,6.27,2169,0
2012-01-13,6.27,6.27,6.27,6.27,100,0
2012-01-17,6.35,7.18,6.35,6.55,8628,0
2012-01-20,6.88,6.88,6.88,6.88,100,0
2012-01-23,6.87,6.9,6.87,6.9,2800,0
2012-01-24,6.69,6.69,6.65,6.65,919,0
2012-01-25,6.45,6.45,6.45,6.45,100,0
2012-01-27,6.51,6.51,6.51,6.51,100,0
2012-01-30,6.55,6.55,6.45,6.45,3049,0
2012-01-31,6.23,6.23,6.23,6.23,100,0
2012-02-01,6.21,6.21,6.21,6.21,144,0
2012-02-06,6.48,6.66,6.35,6.66,2656,0
2012-02-07,6.75,7.1,6.6,7.1,1100,0
2012-02-08,6.82,6.82,6.55,6.55,1000,0
2012-02-09,8.97,8.97,7.69,7.69,1100,0
2012-02-10,7.5,7.67,7.14,7.14,1600,0
2012-02-13,7.15,7.27,7.02,7.27,4175,0
2012-02-14,7.2,7.2,6.2,6.22,4880,0
2012-02-15,6.51,6.88,6.22,6.6,25725,0
2012-02-16,6.41,6.81,6.41,6.81,525,0
2012-02-17,6.95,6.99,6.75,6.75,1100,0
2012-02-21,6.87,8,6.87,7.92,3700,0
2012-02-22,7.49,7.49,6.82,6.82,4367,0
2012-02-23,6.88,7.15,6.88,7,2800,0
2012-02-24,7.17,7.17,6.7,6.7,1000,0
2012-02-27,6.8,7.5,6.7,7.16,8900,0
2012-02-28,7.02,7.04,7,7.04,300,0
2012-03-01,6.95,7.5,6.8,6.8,7441,0
2012-03-02,6.75,6.75,6.75,6.75,225,0
2012-03-05,6.71,6.71,6.55,6.55,21510,0
2012-03-06,6.35,6.35,6.11,6.2,10617,0
2012-03-08,6.5,6.5,6.11,6.16,16200,0
2012-03-12,6.53,6.53,6.5,6.53,600,0
2012-03-13,6.59,6.59,6.29,6.3,7913,0
2012-03-14,6.18,6.18,6.17,6.17,500,0
2012-03-15,6.26,6.35,6.2,6.35,3182,0
2012-03-16,6.35,6.4,6.35,6.4,300,0
2012-03-19,6.35,6.35,6.2,6.22,5036,0
2012-03-20,6.22,6.25,6.05,6.1,19036,0
2012-03-23,6.04,6.2,6.04,6.04,450,0
2012-03-27,6.2,6.2,6.18,6.2,1500,0
2012-03-28,6.33,6.33,6.33,6.33,250,0
2012-04-02,6.33,6.33,6.33,6.33,200,0
2012-04-03,6.35,6.35,6.35,6.35,5920,0
2012-04-04,6.1,6.2,5.85,5.93,21655,0
2012-04-05,5.81,5.9,5.75,5.85,6314,0
2012-04-09,5.75,5.75,5.6,5.7,4318,0
2012-04-10,5.78,5.85,5.71,5.71,2150,0
2012-04-13,6.07,6.1,6.07,6.1,200,0
2012-04-16,7.2,7.2,6.06,6.35,4308,0
2012-04-18,6.05,6.05,6.05,6.05,200,0
2012-04-19,6.32,6.35,6.32,6.35,300,0
2012-04-27,6.25,6.35,6.25,6.35,4000,0
2012-04-30,6.35,6.36,6.07,6.14,5200,0
2012-05-01,6.34,6.4,6.08,6.08,7500,0
2012-05-02,6.03,6.21,6.01,6.15,6100,0
2012-05-03,6.23,6.23,6.19,6.2,4900,0
2012-05-07,5.95,5.96,5.95,5.95,1566,0
2012-05-08,6.03,6.03,5.71,5.71,15256,0
2012-05-10,5.69,5.7,5.69,5.7,2400,0
2012-05-14,5.59,6.08,4.97,5.83,10602,0
2012-05-15,5.73,5.73,5.7,5.7,1000,0
2012-05-17,5.97,5.97,5.7,5.7,5400,0
2012-05-18,5.88,5.91,5.45,5.59,7700,0
2012-05-21,5.55,5.7,5.54,5.54,4100,0
2012-05-22,5.52,5.64,5.52,5.64,300,0
2012-05-23,5.52,5.52,5.5,5.5,1600,0
2012-05-24,5.47,5.6,5.47,5.6,4700,0
2012-05-30,5.51,5.51,5.39,5.4,12900,0
2012-05-31,5.48,5.73,5.32,5.73,6500,0
2012-06-01,5.61,5.61,5.35,5.45,6790,0
2012-06-04,5.34,5.34,5.25,5.25,6565,0
2012-06-05,5.25,5.35,5.25,5.35,5885,0
2012-06-06,5.25,5.39,5.25,5.35,305,0
2012-06-07,5.37,5.65,5.37,5.4,705,0
2012-06-08,5.41,5.41,4.01,4.44,45846,0
2012-06-11,4.15,4.44,3.49,3.85,13418,0
2012-06-12,3.85,3.85,3.72,3.74,2152,0
2012-06-13,3.74,3.82,3.74,3.82,5500,0
2012-06-14,3.85,4.12,3.65,3.65,5584,0
2012-06-18,3.62,3.9,3.6,3.9,4250,0
2012-06-19,3.83,3.83,3.78,3.78,204,0
2012-06-21,3.76,3.76,3.57,3.57,790,0
2012-06-25,3.4,3.4,3.4,3.4,395,0
2012-06-26,3.42,3.44,3.38,3.44,5205,0
2012-06-27,3.4,3.4,3.4,3.4,300,0
2012-06-29,3.66,3.75,3.66,3.68,380,0
2012-07-03,3.68,3.68,3.51,3.51,300,0
2012-07-06,3.54,3.58,3.19,3.58,2350,0
2012-07-10,3.37,3.4,3.35,3.4,900,0
2012-07-11,3.25,3.25,3.25,3.25,500,0
2012-07-12,3.27,3.39,3.27,3.39,200,0
2012-07-13,3.33,3.33,3.3,3.3,3000,0
2012-07-17,3.75,3.75,3.75,3.75,350,0
2012-07-18,3.74,3.74,3.71,3.71,200,0
2012-07-20,3.37,3.67,3.37,3.5,4980,0
2012-07-23,3.48,3.59,3.48,3.59,530,0
2012-07-25,3.74,3.9,3.72,3.9,600,0
2012-07-27,3.89,3.89,3.89,3.89,100,0
2012-07-30,3.9,3.9,3.9,3.9,430,0
2012-07-31,3.9,4.09,3.9,3.93,3000,0
2012-08-01,3.85,3.85,3.74,3.74,3460,0
2012-08-02,3.74,3.75,3.65,3.65,7100,0
2012-08-07,3.41,3.59,3.41,3.59,600,0
2012-08-09,3.45,3.45,3.44,3.45,4200,0
2012-08-10,3.45,3.45,3.35,3.35,3829,0
2012-08-13,3.36,3.36,3.36,3.36,100,0
2012-08-20,3.31,3.54,3.3,3.53,5000,0
2012-08-22,3.42,3.59,3.42,3.59,350,0
2012-08-23,3.65,3.65,3.55,3.55,4100,0
2012-08-27,3.71,3.71,3.71,3.71,100,0
2012-08-28,3.8,3.98,3.8,3.98,1350,0
2012-08-29,4.1,4.1,4.1,4.1,500,0
2012-08-31,4.27,4.27,4.27,4.27,200,0
2012-09-10,3.88,3.88,3.75,3.75,6000,0
2012-09-12,3.75,3.75,3.75,3.75,100,0
2012-09-14,3.94,3.94,3.94,3.94,100,0
2012-09-19,3.77,3.77,3.77,3.77,200,0
2012-09-21,4.04,4.04,4.04,4.04,100,0
2012-09-24,4.02,4.02,3.94,3.95,5470,0
2012-09-25,3.97,3.97,3.94,3.96,16000,0
2012-09-26,3.95,3.96,3.95,3.96,1000,0
2012-09-28,3.67,3.74,3.67,3.72,4100,0
2012-10-01,3.6,3.7,3.55,3.58,6600,0
2012-10-04,3.54,3.72,3.54,3.72,350,0
2012-10-05,3.56,3.59,3.55,3.57,2451,0
2012-10-08,3.75,3.82,3.66,3.76,131860,0
2012-10-09,3.63,3.76,3.61,3.76,2500,0
2012-10-10,3.69,3.79,3.69,3.79,13865,0
2012-10-11,3.82,3.82,3.65,3.65,14900,0
2012-10-12,3.89,3.89,3.89,3.89,200,0
2012-10-15,3.57,3.89,3.57,3.76,2050,0
2012-10-22,3.77,3.77,3.65,3.65,394,0
2012-10-23,3.93,4.05,3.84,3.85,1000,0
2012-10-24,3.87,3.87,3.68,3.84,1400,0
2012-10-25,3.78,3.8,3.78,3.78,600,0
2012-10-26,3.78,3.8,3.78,3.8,270,0
2012-10-31,3.79,3.85,3.79,3.8,1900,0
2012-11-05,3.82,3.82,3.8,3.8,300,0
2012-11-06,3.79,3.79,3.77,3.79,600,0
2012-11-07,3.61,3.95,3.61,3.95,450,0
2012-11-09,3.81,3.9,3.81,3.9,670,0
2012-11-12,3.65,3.75,3.65,3.75,249,0
2012-11-13,3.64,3.64,3.6,3.6,5800,0
2012-11-15,3.5,3.53,3.5,3.5,2051,0
2012-11-19,3.3,3.67,3.3,3.67,7000,0
2012-11-20,3.5,3.5,3.5,3.5,3500,0
2012-11-26,3.64,3.64,3.62,3.64,3200,0
2012-11-27,3.72,3.82,3.65,3.65,17513,0
2012-11-28,3.65,3.65,3.61,3.61,2687,0
2012-11-29,3.59,3.65,3.59,3.65,2794,0
2012-11-30,3.53,3.69,3.52,3.6,15954,0
2012-12-03,3.73,3.73,3.52,3.52,833,0
2012-12-04,3.54,3.69,3.5,3.55,2154,0
2012-12-05,3.48,3.66,3.48,3.55,813,0
2012-12-06,3.6,3.6,3.6,3.6,3500,0
2012-12-07,3.42,3.42,3.42,3.42,2000,0
2012-12-10,3.6,3.62,3.53,3.6,5696,0
2012-12-11,3.72,3.75,3.72,3.75,900,0
2012-12-12,3.96,3.96,3.62,3.62,800,0
2012-12-13,3.75,3.75,3.75,3.75,100,0
2012-12-20,3.75,3.75,3.75,3.75,200,0
2012-12-24,3.71,3.71,3.6,3.6,200,0
2012-12-27,3.6,3.6,3.47,3.48,3030,0
2012-12-28,3.58,3.58,3.58,3.58,134,0
2012-12-31,3.54,3.65,3.54,3.65,200,0
2013-01-02,3.74,3.74,3.49,3.71,555,0
2013-01-07,3.48,3.87,3.48,3.87,464,0
2013-01-08,3.8,3.8,3.58,3.61,2435,0
2013-01-09,3.69,3.69,2.66,3.67,1300,0
2013-01-10,3.68,3.68,3.68,3.68,100,0
2013-01-11,3.73,3.73,3.73,3.73,257,0
2013-01-15,3.68,3.68,3.68,3.68,100,0
2013-01-17,3.43,3.43,3.43,3.43,100,0
2013-01-18,3.63,3.63,3.45,3.5,500,0
2013-01-23,3.32,3.35,3.32,3.35,500,0
2013-01-24,3.46,3.6,3.46,3.5,700,0
2013-01-29,3.49,3.49,3.49,3.49,100,0
2013-01-30,3.47,3.47,3.47,3.47,100,0
2013-01-31,3.49,3.55,3.49,3.49,6500,0
2013-02-01,3.46,3.49,3.46,3.49,8953,0
2013-02-04,3.49,3.49,3.4,3.4,81747,0
2013-02-05,3.4,3.4,3.39,3.39,7300,0
2013-02-06,3.26,3.26,3.26,3.26,100,0
2013-02-07,3.3,3.4,3.3,3.32,900,0
2013-02-08,3.33,3.33,3.26,3.26,8047,0
2013-02-11,3.26,3.62,3.26,3.55,49635,0
2013-02-12,3.6,3.6,3.6,3.6,800,0
2013-02-14,3.8,3.95,3.64,3.75,10800,0
2013-02-15,3.65,3.65,3.4,3.4,1500,0
2013-02-19,3.8,3.8,3.8,3.8,100,0
2013-02-20,3.7,3.7,3.62,3.62,725,0
2013-02-22,3.6,3.6,3.6,3.6,200,0
2013-02-25,3.5,3.56,3.35,3.35,12278,0
2013-02-26,3.35,3.35,3.3,3.32,5402,0
2013-02-27,3.25,3.44,3.25,3.44,300,0
2013-02-28,3.38,3.38,3.22,3.22,16485,0
2013-03-01,3.25,3.25,3.21,3.25,2427,0
2013-03-04,3.4,3.4,3.4,3.4,100,0
2013-03-05,3.35,3.5,3.35,3.5,800,0
2013-03-06,3.65,3.65,3.65,3.65,200,0
2013-03-07,3.61,3.68,3.61,3.68,500,0
2013-03-11,3.72,3.72,3.72,3.72,300,0
2013-03-12,3.78,3.78,3.5,3.75,590,0
2013-03-13,3.74,3.74,3.67,3.73,300,0
2013-03-14,3.72,3.74,3.72,3.72,3100,0
2013-03-18,3.67,3.77,3.67,3.77,300,0
2013-03-21,3.55,3.55,3.28,3.28,700,0
2013-03-22,3.29,3.29,3.29,3.29,600,0
2013-03-25,3.5,3.5,3.5,3.5,100,0
2013-04-04,3.5,3.5,3.5,3.5,100,0
2013-04-09,3.4,3.4,3.4,3.4,300,0
2013-04-10,3.25,3.38,3.25,3.25,900,0
2013-04-16,3.3,3.3,3.25,3.25,1900,0
2013-04-23,3.3,3.3,3.3,3.3,800,0
2013-04-24,3.3,3.3,3.3,3.3,100,0
2013-05-03,3.16,3.2,3.16,3.2,1500,0
2013-05-13,3.23,3.23,3.18,3.18,800,0
2013-05-15,3.18,3.18,3.18,3.18,300,0
2013-05-23,3.31,3.32,3.31,3.32,200,0
2013-06-05,3.3,3.3,3.29,3.3,500,0
2013-06-18,3.3,3.3,3.3,3.3,1155,0
2013-06-20,3.22,3.28,3.22,3.27,500,0
2013-06-21,3.42,3.42,3.3,3.42,3594,0
2013-06-24,3.33,3.33,3.22,3.22,1588,0
2013-06-27,3.3,3.3,3.3,3.3,100,0
2013-07-01,3.4,3.4,3.4,3.4,100,0
2013-07-02,3.21,3.21,3.21,3.21,100,0
2013-07-03,3.27,3.27,3.27,3.27,300,0
2013-07-08,3.26,3.26,3.26,3.26,100,0
2013-07-10,3.28,3.43,3.25,3.43,1100,0
2013-07-11,3.41,3.41,3.25,3.31,4865,0
2013-07-12,3.32,3.32,3.32,3.32,690,0
2013-07-16,3.33,3.58,3.21,3.58,6941,0
2013-07-17,3.42,3.93,3.39,3.4,2800,0
2013-07-18,3.52,3.68,3.5,3.55,600,0
2013-07-19,3.57,3.57,3.52,3.52,500,0
2013-07-22,3.7,3.7,3.65,3.65,300,0
2013-07-23,3.68,3.86,3.68,3.86,1400,0
2013-07-24,3.85,3.9,3.73,3.86,1575,0
2013-07-25,3.75,3.76,3.57,3.73,1330,0
2013-07-26,3.54,3.69,3.5,3.6,1372,0
2013-07-30,3.35,3.65,3.35,3.63,900,0
2013-07-31,3.65,3.7,3.65,3.7,200,0
2013-08-01,3.64,3.68,3.64,3.68,400,0
2013-08-02,3.72,3.72,3.72,3.72,100,0
2013-08-07,3.7,3.7,3.69,3.69,1600,0
2013-08-13,3.76,3.84,3.76,3.84,1430,0
2013-08-14,3.87,3.94,3.21,3.75,17695,0
2013-08-15,3.75,4.38,3.75,4,21000,0
2013-08-16,4.03,4.05,3.85,3.85,5286,0
2013-08-19,4.05,4.05,3.66,3.76,3200,0
2013-08-20,3.75,3.77,3.7,3.77,1200,0
2013-08-21,3.75,3.8,3.75,3.8,955,0
2013-08-22,3.85,3.85,3.85,3.85,200,0
2013-08-26,3.85,3.85,3.85,3.85,300,0
2013-08-30,3.95,3.95,3.95,3.95,100,0
2013-09-04,3.97,3.97,3.85,3.93,1000,0
2013-09-06,3.9,3.9,3.9,3.9,1100,0
2013-09-12,4.24,4.37,4.18,4.18,1624,0
2013-09-18,3.88,4.11,3.88,4.1,2500,0
2013-09-19,4.11,4.41,4,4.11,24574,0
2013-09-20,3.97,3.97,3.97,3.97,400,0
2013-09-23,4.01,4.01,4.01,4.01,100,0
2013-09-26,4,4,4,4,100,0
2013-09-27,4,4,3.98,4,1800,0
2013-10-01,3.8,3.81,3.8,3.81,1300,0
2013-10-02,3.82,4.02,3.82,4.02,1093,0
2013-10-04,4,4,3.8,3.8,1200,0
2013-10-15,3.86,4.07,3.86,4.07,300,0
2013-10-16,4,4.02,3.81,4,1000,0
2013-10-17,4,4,3.77,3.83,21041,0
2013-10-23,4,4.2,3.91,3.99,24149,0
2013-10-25,3.93,4.07,3.91,4.02,2100,0
2013-10-29,4.18,4.18,4.18,4.18,100,0
2013-10-30,4.17,4.25,3.77,4.06,28900,0
2013-10-31,4.22,4.22,4.22,4.22,100,0
2013-11-05,4.24,4.25,4.24,4.25,200,0
2013-11-06,4.25,4.25,4.25,4.25,100,0
2013-11-07,3.95,4.24,3.95,4.24,200,0
2013-11-13,4.2,4.2,4.09,4.15,2700,0
2013-11-14,4.01,4.08,3.9,3.99,6498,0
2013-11-15,4,4,4,4,100,0
2013-11-18,4.09,4.09,4.09,4.09,166,0
2013-11-19,4.14,4.15,4,4,4644,0
2013-11-20,3.95,4,3.92,4,930,0
2013-11-21,3.97,3.97,3.97,3.97,100,0
2013-11-25,3.98,3.98,3.97,3.97,815,0
2013-11-26,3.93,3.93,3.92,3.92,3100,0
2013-11-27,3.92,3.98,3.92,3.98,3533,0
2013-11-29,3.99,4,3.99,4,1000,0
2013-12-05,3.96,3.96,3.86,3.92,2517,0
2013-12-13,4.04,4.06,4.04,4.06,300,0
2013-12-16,3.94,4.13,3.94,4.13,326,0
2013-12-20,4.02,4.03,4.02,4.03,956,0
2013-12-23,4.03,4.25,4.03,4.24,30991,0
2013-12-24,4.25,5,4.25,4.95,26629,0
2013-12-26,4.95,5.25,4.9,5.25,18542,0
2013-12-27,5.26,5.98,5.25,5.92,105743,0
2013-12-30,5.89,5.89,5.64,5.8,12200,0
2013-12-31,5.8,5.8,5.5,5.55,6309,0
2014-01-02,5.57,5.75,5,5.1,36537,0
2014-01-03,5.02,5.43,5.02,5.42,9785,0
2014-01-06,5.42,5.42,5.26,5.26,1944,0
2014-01-07,5.46,5.55,5.19,5.5,11289,0
2014-01-08,5.55,5.55,5.52,5.52,1243,0
2014-01-09,5.43,5.65,5.42,5.65,3231,0
2014-01-10,5.65,6.25,5.64,6.2,144233,0
2014-01-13,6.3,6.56,5.96,6.02,59686,0
2014-01-14,6.12,6.39,5.89,6.15,143487,0
2014-01-15,6.02,6.24,5.9,6.11,23100,0
2014-01-16,6.17,6.17,5.65,5.67,22658,0
2014-01-17,5.76,6.04,5.5,5.9,8517,0
2014-01-21,5.81,6.23,5.23,5.91,35382,0
2014-01-22,5.75,5.91,5.74,5.87,6500,0
2014-01-23,5.79,5.9,5.65,5.69,11623,0
2014-01-24,5.67,5.8,4.45,5.58,56017,0
2014-01-27,5.52,5.82,5.25,5.35,4765,0
2014-01-28,5.7,5.7,5.27,5.58,5600,0
2014-01-29,5.38,5.66,5.25,5.25,8050,0
2014-01-30,5.66,5.72,5.29,5.45,3745,0
2014-01-31,5.55,5.65,5.36,5.46,6912,0
2014-02-03,5.46,5.46,5.28,5.28,1925,0
2014-02-04,5.55,5.83,5.04,5.11,8580,0
2014-02-05,5.18,5.25,4.94,5.13,21074,0
2014-02-06,5.05,6.07,4.99,5.85,161295,0
2014-02-07,6.38,6.41,5.81,5.95,118979,0
2014-02-10,6.27,6.49,6.03,6.36,76218,0
2014-02-11,6.48,6.7,6.11,6.41,85939,0
2014-02-12,6.3,6.55,6.25,6.4,39305,0
2014-02-13,6.3,6.55,6.25,6.48,17576,0
2014-02-14,6.49,6.56,5.58,5.95,93007,0
2014-02-18,5.85,5.97,5.22,5.39,131480,0
2014-02-19,5.4,5.4,5.15,5.15,27473,0
2014-02-20,5.37,5.37,4.89,4.99,30791,0
2014-02-21,5.1,5.1,4.6,4.63,34862,0
2014-02-24,4.66,4.85,4.5,4.85,21189,0
2014-02-25,4.79,4.82,4.57,4.63,3309,0
2014-02-26,4.64,4.87,4.54,4.65,15953,0
2014-02-27,4.67,4.71,4.23,4.5,23031,0
2014-02-28,4.5,4.51,4.41,4.41,13025,0
2014-03-03,4.27,4.5,4.26,4.32,5907,0
2014-03-04,4.42,4.53,4.25,4.32,18489,0
2014-03-05,4.44,4.45,4.32,4.42,9499,0
2014-03-06,4.36,4.36,4.36,4.36,815,0
2014-03-07,4.32,4.45,4.32,4.45,1870,0
2014-03-10,4.43,4.45,4.31,4.44,3208,0
2014-03-11,4.26,4.43,4.26,4.43,1830,0
2014-03-12,4.28,4.45,4.26,4.44,3250,0
2014-03-13,4.45,4.71,4.45,4.45,3770,0
2014-03-14,4.26,4.68,4.26,4.6,68499,0
2014-03-17,4.37,5,4.37,4.59,50619,0
2014-03-18,4.61,4.99,4.58,4.6,38683,0
2014-03-19,4.43,4.65,4.33,4.58,27794,0
2014-03-20,4.6,4.8,4.5,4.72,22519,0
2014-03-21,4.48,4.79,4.43,4.55,51421,0
2014-03-24,4.55,4.65,4.4,4.56,9678,0
2014-03-25,4.72,4.72,4.4,4.5,5405,0
2014-03-26,4.49,4.69,4.25,4.26,33600,0
2014-03-27,4.33,4.4,4.07,4.18,39294,0
2014-03-28,4.18,4.35,4.18,4.33,461,0
2014-03-31,4.45,4.54,4.22,4.42,4877,0
2014-04-01,4.42,4.52,4.3,4.52,1598,0
2014-04-02,4.51,4.55,4.21,4.4,38899,0
2014-04-03,4.33,4.4,4.33,4.4,600,0
2014-04-04,4.5,4.59,4.5,4.59,10100,0
2014-04-07,4.62,4.62,4.62,4.62,100,0
2014-04-08,4.48,4.5,4.45,4.5,900,0
2014-04-09,4.48,4.63,4.45,4.6,9525,0
2014-04-10,4.64,4.64,4.49,4.53,3200,0
2014-04-11,4.63,4.65,4.48,4.48,11000,0
2014-04-14,4.48,4.59,4.4,4.45,10658,0
2014-04-15,4.49,4.6,4.07,4.6,19892,0
2014-04-16,4.45,4.75,4.45,4.75,5360,0
2014-04-17,4.95,4.95,4.71,4.86,3710,0
2014-04-21,5,5.05,4.67,4.8,4404,0
2014-04-22,4.82,5.12,4.82,5.08,3786,0
2014-04-23,5.07,5.07,5,5.05,1030,0
2014-04-24,5.13,5.15,4.77,5.07,2692,0
2014-04-28,5.03,5.08,4.86,4.87,807,0
2014-04-29,5.07,5.1,5.05,5.08,1893,0
2014-04-30,4.87,5.11,4.87,5.1,5381,0
2014-05-01,5.09,5.11,5,5.11,1587,0
2014-05-02,5,5.13,5,5.12,1545,0
2014-05-06,5.16,5.36,4.9,5,7600,0
2014-05-07,4.93,5.31,4.93,5.22,5557,0
2014-05-08,5.09,5.17,4.96,4.96,600,0
2014-05-09,5.1,5.11,4.97,5.09,2060,0
2014-05-12,4.96,5.09,4.96,5.09,5208,0
2014-05-13,4.77,5.1,4.75,5.09,5666,0
2014-05-15,5,5.09,5,5.09,2700,0
2014-05-19,5,5.31,5,5.23,2600,0
2014-05-20,5.3,5.4,5.3,5.4,2000,0
2014-05-21,5.34,5.34,5.02,5.02,6780,0
2014-05-22,5.19,5.34,5.09,5.22,5310,0
2014-05-23,5.31,5.41,5.12,5.2,2636,0
2014-05-27,5.12,5.3,5.07,5.18,6000,0
2014-05-28,5.11,5.3,5.11,5.27,5450,0
2014-05-29,5.2,5.29,5.2,5.28,2000,0
2014-05-30,5.31,5.31,5.1,5.18,6750,0
2014-06-02,5.38,5.44,5.2,5.3,10202,0
2014-06-03,5.44,5.44,5.44,5.44,135,0
2014-06-04,5.46,5.5,5.32,5.45,3715,0
2014-06-05,5.5,5.58,5.45,5.47,4950,0
2014-06-06,5.56,5.56,5.4,5.5,1190,0
2014-06-09,5.55,5.55,5.55,5.55,310,0
2014-06-10,5.53,5.58,5.5,5.58,1560,0
2014-06-13,5.33,5.57,5.33,5.55,2500,0
2014-06-16,5.54,5.6,5.54,5.6,1115,0
2014-06-17,5.41,5.6,5.32,5.58,4552,0
2014-06-19,5.29,5.57,5.29,5.48,3952,0
2014-06-20,5.47,5.47,5.21,5.21,9013,0
2014-06-23,5.54,5.54,5.21,5.46,564,0
2014-06-24,5.22,5.45,5.01,5.06,13043,0
2014-06-25,5.14,5.28,5.11,5.28,1462,0
2014-06-26,5.51,5.51,5.17,5.22,4716,0
2014-06-27,5.14,5.35,5.12,5.15,1705,0
2014-06-30,5.46,5.46,5.21,5.44,8253,0
2014-07-01,5.75,5.75,4.92,5.24,42769,0
2014-07-02,4.97,5,4.97,4.99,900,0
2014-07-03,4.98,5.2,4.98,5.05,7800,0
2014-07-07,5.13,5.28,5.01,5.2,8866,0
2014-07-08,5.28,5.28,5.25,5.25,601,0
2014-07-09,5.33,5.33,5.19,5.25,18486,0
2014-07-10,5.3,5.3,5.18,5.18,701,0
2014-07-11,5.31,5.31,5.1,5.17,5200,0
2014-07-14,5.32,5.32,5.06,5.11,1150,0
2014-07-15,5.31,5.31,5.11,5.25,1125,0
2014-07-16,5.3,5.3,5.3,5.3,460,0
2014-07-17,5.14,5.14,5.14,5.14,580,0
2014-07-18,5.32,5.32,5.32,5.32,200,0
2014-07-21,5.12,5.3,5.12,5.3,760,0
2014-07-22,5.15,5.32,5.15,5.32,1860,0
2014-07-23,5.32,5.37,5.32,5.37,684,0
2014-07-24,5.4,5.4,5.25,5.4,1450,0
2014-07-25,5.26,5.4,5.26,5.4,746,0
2014-07-28,5.38,5.38,5.28,5.28,1350,0
2014-07-29,5.28,5.48,5.28,5.35,6790,0
2014-07-31,5.4,5.4,5.31,5.34,8770,0
2014-08-04,5.49,5.49,5.49,5.49,307,0
2014-08-05,5.4,5.47,5.31,5.47,5460,0
2014-08-08,5.34,5.47,5.34,5.47,2000,0
2014-08-11,5.5,5.5,5.49,5.49,400,0
2014-08-12,5.42,5.42,5.39,5.39,400,0
2014-08-13,5.5,5.5,5.41,5.5,5316,0
2014-08-14,5.3,5.42,5.3,5.41,12755,0
2014-08-15,5.38,5.38,5.38,5.38,200,0
2014-08-18,5.4,5.4,5.4,5.4,172,0
2014-08-19,5.3,5.4,5.3,5.4,460,0
2014-08-20,5.41,5.49,5.41,5.49,1980,0
2014-08-21,5.5,5.73,5.32,5.6,1200,0
2014-08-22,5.31,5.55,5.31,5.55,900,0
2014-08-25,5.69,5.72,5.34,5.72,4425,0
2014-08-26,5.58,5.63,5.55,5.63,1489,0
2014-08-28,5.73,5.73,5.51,5.53,2900,0
2014-08-29,5.74,5.74,5.49,5.53,3704,0
2014-09-03,5.77,5.77,5.45,5.6,1860,0
2014-09-04,5.37,5.7,5.37,5.7,6732,0
2014-09-05,5.6,5.6,5.52,5.52,960,0
2014-09-08,5.59,5.75,5.53,5.75,3742,0
2014-09-09,5.75,5.75,5.7,5.75,831,0
2014-09-10,5.7,5.75,5.41,5.75,5138,0
2014-09-11,5.75,5.75,5.7,5.73,1996,0
2014-09-12,5.73,5.78,5.65,5.65,1343,0
2014-09-15,5.43,5.78,5.43,5.78,2467,0
2014-09-16,5.78,5.8,5.49,5.56,4010,0
2014-09-17,5.45,5.7,5.45,5.52,2106,0
2014-09-18,5.32,5.7,5.32,5.38,3792,0
2014-09-19,5.6,5.6,5.26,5.26,6450,0
2014-09-22,5.25,5.52,5.16,5.39,7568,0
2014-09-23,5.37,5.39,5.35,5.39,514,0
2014-09-24,5.27,5.32,5.08,5.25,9726,0
2014-09-25,5.38,5.4,5.38,5.4,251,0
2014-09-26,5.11,5.28,5.1,5.25,4830,0
2014-09-29,5.12,5.38,5.1,5.23,1600,0
2014-09-30,5.34,5.34,5.34,5.34,100,0
2014-10-02,5.11,5.35,5.11,5.31,1741,0
2014-10-03,5.14,5.31,5.14,5.31,260,0
2014-10-06,5.38,5.38,5.38,5.38,100,0
2014-10-07,5.16,5.31,5.16,5.31,1358,0
2014-10-08,5.3,5.31,5.16,5.29,3070,0
2014-10-09,5.31,5.34,5.08,5.31,5800,0
2014-10-10,5.29,5.29,5.25,5.29,600,0
2014-10-13,5.29,5.29,5.11,5.25,1378,0
2014-10-14,5.01,5.2,4.99,5.19,4621,0
2014-10-15,5.19,5.19,5.19,5.19,100,0
2014-10-16,5.17,5.19,5,5.17,626,0
2014-10-17,5.24,5.24,5.24,5.24,100,0
2014-10-20,5.33,5.33,5.33,5.33,250,0
2014-10-22,5.3,5.37,5.29,5.29,1076,0
2014-10-23,5.09,5.37,5.09,5.37,400,0
2014-10-24,5.3,5.3,5.3,5.3,520,0
2014-10-28,5.2,5.31,5.2,5.31,200,0
2014-10-30,5.37,5.37,5.37,5.37,100,0
2014-10-31,5.3,5.3,5.11,5.15,2052,0
2014-11-03,5.34,5.34,5.34,5.34,100,0
2014-11-04,5.3,5.32,5.08,5.21,2479,0
2014-11-05,5.13,5.18,5.13,5.13,200,0
2014-11-06,5.19,5.3,5.05,5.2,2166,0
2014-11-10,5.05,5.14,5,5.12,4583,0
2014-11-11,5.01,5.01,5,5,600,0
2014-11-12,4.9,5,4.9,4.98,4800,0
2014-11-13,5.03,5.13,4.95,5,17700,0
2014-11-14,5.1,5.1,5.1,5.1,150,0
2014-11-17,4.85,4.85,4.6,4.61,2500,0
2014-11-18,4.5,4.74,4.49,4.74,2950,0
2014-11-19,4.41,4.59,4.39,4.47,6550,0
2014-11-20,4.45,4.47,4.26,4.41,13878,0
2014-11-21,4.5,4.5,4.02,4.41,39653,0
2014-11-24,4.16,4.43,4.11,4.34,10401,0
2014-11-25,4.2,4.43,4.2,4.34,11784,0
2014-11-26,4.42,4.57,4.39,4.54,12561,0
2014-11-28,4.56,4.63,4.54,4.63,1700,0
2014-12-01,4.42,4.62,4.42,4.56,918,0
2014-12-02,4.5,4.69,4.5,4.59,2100,0
2014-12-03,4.47,5.22,4.47,5.15,14957,0
2014-12-04,5.2,5.2,4.8,5.06,27460,0
2014-12-05,5,5.11,4.76,5.11,14100,0
2014-12-08,5,5.15,4.95,5.15,8758,0
2014-12-09,5,5.19,5,5.14,6561,0
2014-12-10,5.1,5.19,4.75,5.07,6845,0
2014-12-11,4.73,4.97,4.7,4.97,951,0
2014-12-12,4.64,4.96,4.64,4.96,1690,0
2014-12-15,4.63,5.09,4.62,4.62,6521,0
2014-12-16,4.82,5.01,4.35,5.01,12535,0
2014-12-17,5.05,5.23,4.96,5.23,10260,0
2014-12-18,5.12,5.3,5.12,5.3,2900,0
2014-12-19,5.29,5.29,5,5,2854,0
2014-12-22,5.35,5.35,5.03,5.28,7390,0
2014-12-23,5.25,5.35,5.2,5.32,2953,0
2014-12-24,5.32,5.34,5.25,5.34,5701,0
2014-12-29,5.34,5.35,5.34,5.35,725,0
2014-12-31,5.28,5.34,5.22,5.34,2298,0
2015-01-02,5.31,5.34,5.12,5.15,2898,0
2015-01-05,5.34,5.34,5.11,5.34,3105,0
2015-01-06,5.25,5.34,5.16,5.3,7350,0
2015-01-07,5.32,5.33,5.2,5.33,2200,0
2015-01-08,5.34,5.42,5.27,5.42,2363,0
2015-01-09,5.42,5.42,5.42,5.42,200,0
2015-01-12,5.44,5.44,5.44,5.44,300,0
2015-01-13,5.45,5.48,5.45,5.46,4008,0
2015-01-14,5.43,5.48,5.36,5.48,2611,0
2015-01-15,5.26,5.45,5.26,5.45,1200,0
2015-01-20,5.21,5.35,5.21,5.35,675,0
2015-01-21,5.2,5.3,5.17,5.17,7710,0
2015-01-22,5.69,5.7,4.86,5.1,130074,0
2015-01-23,5,5.1,4.7,5.03,13100,0
2015-01-26,5.03,5.1,5.01,5.02,1700,0
2015-01-27,4.84,5.02,4.8,5,9807,0
2015-01-28,5.02,5.02,4.84,5.02,7000,0
2015-01-29,4.9,5.08,4.9,5.08,1602,0
2015-01-30,5.08,5.13,4.96,5.11,6248,0
2015-02-02,5.09,5.17,4.95,5.17,3107,0
2015-02-03,5.23,5.23,5.11,5.23,510,0
2015-02-04,5.27,5.27,5.01,5.18,1400,0
2015-02-05,5.25,5.25,5.1,5.24,6110,0
2015-02-06,5.29,5.3,5.19,5.3,12100,0
2015-02-09,5.28,5.3,5.2,5.3,2382,0
2015-02-10,5.28,5.29,5.2,5.29,4556,0
2015-02-11,5.22,5.28,5.22,5.28,500,0
2015-02-12,5.2,5.25,4.93,5,50210,0
2015-02-13,4.94,5.11,4.94,5.11,10450,0
2015-02-17,5.17,5.2,4.67,4.93,103143,0
2015-02-18,4.95,5,4.76,4.92,5520,0
2015-02-19,4.73,4.96,4.73,4.96,2628,0
2015-02-20,4.99,4.99,4.77,4.95,510,0
2015-02-23,4.73,4.98,4.52,4.77,29447,0
2015-02-24,4.77,4.78,4.4,4.6,34444,0
2015-02-25,4.6,4.71,4.54,4.71,7431,0
2015-02-26,4.56,4.7,4.52,4.7,1556,0
2015-02-27,4.67,4.69,4.5,4.64,2600,0
2015-03-02,4.37,4.66,4.36,4.66,600,0
2015-03-03,4.43,4.66,4.2,4.3,32100,0
2015-03-04,4.4,4.51,4.33,4.45,9100,0
2015-03-05,4.49,4.5,4.2,4.4,75000,0
2015-03-06,4.39,4.5,4.39,4.49,11400,0
2015-03-09,4.47,4.7,4.3,4.7,53400,0
2015-03-10,4.65,4.95,4.65,4.94,32700,0
2015-03-11,4.94,5.1,4.94,4.96,16800,0
2015-03-12,5.1,5.28,4.99,5.22,12800,0
2015-03-13,5.12,5.24,5.01,5.24,5500,0
2015-03-16,5.12,5.24,4.87,4.92,9400,0
2015-03-17,5.08,5.1,4.92,4.99,1800,0
2015-03-18,4.93,5.1,4.62,4.75,10900,0
2015-03-19,5.1,5.16,4.92,5.16,12800,0
2015-03-20,5.11,5.2,5.1,5.2,9100,0
2015-03-23,5.2,5.3,5.1,5.28,16900,0
2015-03-24,5.3,5.65,5.25,5.6,41300,0
2015-03-25,5.55,5.59,5.4,5.5,17000,0
2015-03-26,5.5,5.79,5.35,5.55,39900,0
2015-03-27,5.69,6.07,5.6,5.97,101900,0
2015-03-30,6.09,6.6,6.06,6.55,111100,0
2015-03-31,6.56,6.63,6.2,6.42,26294,0
2015-04-01,6.47,6.47,6.15,6.26,8100,0
2015-04-02,6.5,6.65,5.7,6,82100,0
2015-04-06,5.96,6,5.6,5.63,21700,0
2015-04-07,5.63,5.89,5.63,5.8,10562,0
2015-04-08,5.84,5.88,5.68,5.74,8800,0
2015-04-09,5.85,5.9,5.57,5.7,5781,0
2015-04-10,5.57,5.86,5.57,5.75,4600,0
2015-04-13,5.62,5.74,5.61,5.74,2200,0
2015-04-14,5.7,5.74,5.7,5.7,1700,0
2015-04-15,5.73,5.75,5.6,5.7,9390,0
2015-04-16,5.73,5.75,5.61,5.65,9446,0
2015-04-17,5.73,5.74,5.61,5.73,9400,0
2015-04-20,5.76,5.8,5.7,5.75,40739,0
2015-04-21,5.76,5.76,5.57,5.58,5483,0
2015-04-22,5.59,5.8,5.57,5.8,5471,0
2015-04-23,5.85,5.85,5.85,5.85,400,0
2015-04-24,5.78,5.8,5.65,5.78,2130,0
2015-04-27,5.8,5.89,5.65,5.87,7800,0
2015-04-28,5.71,5.85,5.57,5.85,10749,0
2015-04-29,5.62,5.88,5.59,5.72,3600,0
2015-04-30,5.88,5.88,5.61,5.88,6200,0
2015-05-01,5.64,5.83,5.64,5.83,1700,0
2015-05-04,5.77,5.77,5.65,5.69,4500,0
2015-05-05,5.87,5.87,5.67,5.67,7900,0
2015-05-06,5.7,5.82,5.7,5.76,9258,0
2015-05-07,5.7,5.77,5.7,5.77,2967,0
2015-05-08,5.76,5.76,5.65,5.69,2700,0
2015-05-11,5.64,5.7,5.62,5.62,2000,0
2015-05-12,5.6,5.78,5.53,5.67,5946,0
2015-05-13,5.57,5.6,5.3,5.6,8226,0
2015-05-14,5.57,5.57,5.54,5.56,900,0
2015-05-15,5.75,5.75,5.75,5.75,100,0
2015-05-18,5.56,5.7,5.55,5.65,1477,0
2015-05-19,5.4,5.63,5.4,5.63,300,0
2015-05-20,5.6,5.65,5.4,5.5,1807,0
2015-05-21,5.65,5.65,5.57,5.62,3700,0
2015-05-22,5.58,5.59,5.41,5.5,4600,0
2015-05-26,5.6,5.6,5.33,5.58,700,0
2015-05-27,5.4,5.59,5.4,5.5,2100,0
2015-05-28,5.59,5.59,5.45,5.5,2960,0
2015-06-01,5.28,5.43,4.63,4.87,36676,0
2015-06-02,4.95,4.99,4.6,4.99,9603,0
2015-06-03,5.13,5.13,5,5,1500,0
2015-06-04,5.13,5.13,4.95,5.08,5500,0
2015-06-05,4.97,5.12,4.97,5.12,600,0
2015-06-08,5.08,5.08,4.93,4.99,3600,0
2015-06-09,5.05,5.05,4.71,4.91,1688,0
2015-06-10,5.08,5.08,5.03,5.03,287,0
2015-06-11,4.91,4.99,4.82,4.89,2110,0
2015-06-12,5.03,5.03,4.8,4.91,19500,0
2015-06-15,4.9,5.24,4.9,5.19,13800,0
2015-06-16,5.25,5.73,5.16,5.7,123900,0
2015-06-17,5.88,5.9,5.75,5.75,20300,0
2015-06-18,5.75,6.3,5.75,6.28,46900,0
2015-06-19,6.3,6.4,6.2,6.2,39600,0
2015-06-22,6.35,6.35,6.2,6.35,8000,0
2015-06-23,6.35,6.37,6.3,6.33,9360,0
2015-06-24,6.25,6.3,6.04,6.13,23700,0
2015-06-25,6.13,6.25,4.94,5.78,134200,0
2015-06-26,5.8,5.85,5.09,5.33,55800,0
2015-06-29,5.3,5.3,5.04,5.16,21700,0
2015-06-30,5.41,5.42,4.9,5.1,20093,0
2015-07-01,5.01,5.18,4.94,5.01,3800,0
2015-07-02,4.9,5.2,4.9,5.03,7400,0
2015-07-06,5.06,5.06,4.89,4.94,7200,0
2015-07-07,5.07,5.07,4.88,5.02,8300,0
2015-07-08,4.98,5.02,4.85,4.97,13000,0
2015-07-09,5.12,5.2,5,5.04,3700,0
2015-07-10,5.2,5.24,4.88,5.24,10200,0
2015-07-13,5.26,5.3,5.12,5.17,3900,0
2015-07-14,5.01,5.15,5.01,5.1,8550,0
2015-07-15,5.04,5.2,5.04,5.2,1001,0
2015-07-16,5.28,5.28,5.02,5.27,4500,0
2015-07-17,5.21,5.25,5.08,5.17,2400,0
2015-07-20,5.28,5.28,5.05,5.05,7300,0
2015-07-21,5.12,5.29,5.04,5.1,2600,0
2015-07-22,5.14,5.14,5.01,5.1,4400,0
2015-07-23,5.02,5.02,4.95,4.95,2500,0
2015-07-24,4.95,5.1,4.88,4.9,5800,0
2015-07-27,5.1,5.1,4.84,4.99,12300,0
2015-07-28,5,5.05,4.99,5.01,1500,0
2015-07-29,4.85,5.05,4.85,5.05,1000,0
2015-07-30,4.92,5,4.91,5,2300,0
2015-07-31,4.84,5.04,4.84,4.96,3300,0
2015-08-03,5.02,5.02,4.97,5,11104,0
2015-08-04,4.9,5.03,4.9,5.03,2100,0
2015-08-05,5.01,5.25,5,5.2,14900,0
2015-08-06,5.15,5.2,5.15,5.15,790,0
2015-08-07,4.98,5.12,4.98,5.12,400,0
2015-08-10,4.87,5.1,4.87,5.1,10600,0
2015-08-11,4.95,5.1,4.9,5.03,16084,0
2015-08-12,5.19,5.19,4.71,4.95,56800,0
2015-08-13,4.85,5.1,4.6,4.7,16100,0
2015-08-14,4.74,4.74,4.69,4.69,2100,0
2015-08-17,4.74,5,4.67,4.88,16200,0
2015-08-18,4.8,4.9,4.42,4.5,22700,0
2015-08-19,4.58,4.7,4.44,4.63,19400,0
2015-08-20,4.42,4.69,4.3,4.4,5900,0
2015-08-21,4.24,4.62,4.24,4.47,15700,0
2015-08-24,3.86,4.45,3.82,3.98,24779,0
2015-08-25,4.11,4.34,4.05,4.23,10300,0
2015-08-26,4.48,4.48,4.15,4.15,7500,0
2015-08-27,4.1,4.25,4,4.16,13900,0
2015-08-28,4.12,4.35,4.11,4.35,5000,0
2015-08-31,4.45,4.45,4.14,4.29,3600,0
2015-09-01,4.28,4.33,4.19,4.27,4200,0
2015-09-02,4.15,4.31,4.15,4.16,12200,0
2015-09-03,4.31,4.7,4.31,4.67,12800,0
2015-09-04,4.69,4.69,4.69,4.69,200,0
2015-09-08,4.73,4.9,4.65,4.77,4600,0
2015-09-09,4.85,4.85,4.8,4.81,900,0
2015-09-10,4.7,4.75,4.64,4.73,2684,0
2015-09-11,4.74,4.79,4.7,4.79,3300,0
2015-09-14,4.47,4.79,4.47,4.64,3200,0
2015-09-15,4.78,4.78,4.45,4.62,1500,0
2015-09-16,4.78,4.78,4.7,4.7,1100,0
2015-09-17,4.7,4.7,4.63,4.63,1212,0
2015-09-18,4.75,4.75,4.37,4.37,6500,0
2015-09-21,4.5,4.78,4.43,4.76,5900,0
2015-09-22,4.61,4.75,4.6,4.75,1600,0
2015-09-23,4.74,4.74,4.74,4.74,203,0
2015-09-24,4.55,4.74,4.55,4.74,874,0
2015-09-25,4.55,4.7,4.5,4.7,2900,0
2015-09-28,4.41,4.68,4.41,4.68,1199,0
2015-09-29,4.49,4.65,4.49,4.65,200,0
2015-09-30,4.7,4.7,4.54,4.65,500,0
2015-10-02,4.66,4.66,4.65,4.65,1200,0
2015-10-05,4.43,4.66,4.42,4.63,6790,0
2015-10-06,4.38,4.6,4.38,4.6,400,0
2015-10-07,4.38,4.63,4.38,4.63,1666,0
2015-10-08,4.63,4.63,4.55,4.6,3000,0
2015-10-09,5.25,5.38,5.02,5.03,47800,0
2015-10-12,5.02,5.2,4.82,5.18,23670,0
2015-10-13,5.2,5.2,5.04,5.09,5300,0
2015-10-14,5.24,5.24,4.92,5.23,12900,0
2015-10-15,5.22,5.43,5.13,5.42,6200,0
2015-10-16,5.25,5.43,5.1,5.23,14500,0
2015-10-19,5.21,5.4,5.03,5.14,6410,0
2015-10-20,5.27,5.27,5.02,5.1,2900,0
2015-10-21,5.09,5.15,5.06,5.08,1700,0
2015-10-22,5.08,5.2,5.05,5.2,7700,0
2015-10-23,5.35,5.38,5.24,5.37,5100,0
2015-10-26,5.39,5.47,5.2,5.2,4700,0
2015-10-27,5.36,5.36,5.07,5.26,8600,0
2015-10-28,5.25,5.39,5.21,5.25,8800,0
2015-10-29,5.17,5.17,5.12,5.15,6400,0
2015-10-30,5.2,5.25,5.07,5.2,5600,0
2015-11-02,5.3,5.3,5.3,5.3,3200,0
2015-11-03,5.21,5.31,5.13,5.3,7175,0
2015-11-04,5.2,5.32,5.2,5.32,200,0
2015-11-05,5.25,5.34,5.18,5.29,4200,0
2015-11-06,5.2,5.3,5.15,5.3,2800,0
2015-11-09,5.28,5.45,5.28,5.4,28219,0
2015-11-10,5.4,5.54,5.36,5.52,59300,0
2015-11-11,5.52,5.52,5.4,5.5,8600,0
2015-11-12,5.5,5.5,5.4,5.48,7700,0
2015-11-13,5.44,5.55,5.35,5.49,25300,0
2015-11-16,6.07,6.42,4.82,5.1,477300,0
2015-11-17,5.01,5.11,4.45,4.7,73600,0
2015-11-18,4.69,5.1,4.57,5.07,27800,0
2015-11-19,5.15,5.3,4.87,5.18,17900,0
2015-11-20,5.2,5.2,4.97,5.13,9700,0
2015-11-23,5.11,5.6,5.11,5.4,82700,0
2015-11-24,5.39,5.56,5.15,5.44,41100,0
2015-11-25,5.49,5.67,5.22,5.42,17600,0
2015-11-27,5.43,5.5,5.2,5.2,16100,0
2015-11-30,5.37,5.45,5.2,5.26,9400,0
2015-12-01,5.38,5.38,5.02,5.21,16052,0
2015-12-02,5.27,5.28,5.03,5.08,3010,0
2015-12-03,5.22,5.28,4.92,4.92,24805,0
2015-12-04,5.28,5.28,5,5.12,13000,0
2015-12-07,5.03,5.15,4.97,5.12,11900,0
2015-12-08,5,5.15,5,5.03,6405,0
2015-12-09,5.15,5.15,4.96,5.08,4500,0
2015-12-10,5.02,5.1,5.02,5.1,500,0
2015-12-11,5.03,5.03,4.6,4.96,23600,0
2015-12-14,5,5,4.69,4.85,28049,0
2015-12-15,4.96,4.99,4.91,4.98,2100,0
2015-12-16,5,5.1,4.9,5.1,7400,0
2015-12-17,5,5.08,4.9,4.96,10700,0
2015-12-18,5,5,4.7,5,12300,0
2015-12-21,4.78,5,4.75,4.76,9900,0
2015-12-22,4.9,4.9,4.75,4.75,2794,0
2015-12-23,4.9,5,4.68,4.94,27100,0
2015-12-24,4.98,4.98,4.84,4.87,1152,0
2015-12-28,4.92,4.92,4.5,4.73,11579,0
2015-12-29,4.65,4.88,4.55,4.73,11920,0
2015-12-30,4.9,4.9,4.61,4.76,14453,0
2015-12-31,4.79,4.89,4.632,4.85,15856,0
2016-01-04,4.8,4.8,4.6701,4.72,5242,0
2016-01-05,4.7192,4.76,4.616,4.76,2550,0
2016-01-06,4.7579,4.8,4.671,4.68,5100,0
2016-01-07,4.58,4.79,4.55,4.74,13532,0
2016-01-08,4.55,4.74,4.55,4.68,7040,0
2016-01-11,4.77,4.77,4.31,4.4599,13027,0
2016-01-12,4.5,4.5,4.1,4.23,23750,0
2016-01-13,4.1,4.3,4.1,4.12,11050,0
2016-01-14,4.35,4.35,4.075,4.16,7163,0
2016-01-15,4.101,4.24,4.1,4.22,9215,0
2016-01-19,4.3,4.3,4.01,4.15,10900,0
2016-01-20,4.02,4.15,3.75,4.15,16301,0
2016-01-21,3.97,4.15,3.97,4.15,1523,0
2016-01-22,4.2,4.29,4.14,4.29,3322,0
2016-01-25,4.3,4.33,3.92,4.05,6385,0
2016-01-26,4.2,4.2,4,4.07,8399,0
2016-01-27,4.11,4.16,3.93,4.05,6742,0
2016-01-28,4.2,4.2,4.11,4.12,3728,0
2016-01-29,4.01,4.2,3.8601,4.01,17672,0
2016-02-01,4.1,4.105,3.9,4.04,9835,0
2016-02-02,3.9,4,3.75,3.8715,14395,0
2016-02-03,3.9808,3.9808,3.6601,3.85,4915,0
2016-02-04,3.95,3.95,3.84,3.95,1040,0
2016-02-05,3.9067,3.99,3.85,3.85,5853,0
2016-02-08,3.95,3.95,3.5991,3.9,9547,0
2016-02-09,3.8218,3.8218,3.65,3.82,1381,0
2016-02-10,3.71,4.05,3.71,3.99,6754,0
2016-02-11,3.8082,3.8082,3.5009,3.7,4174,0
2016-02-12,3.9,3.9,3.72,3.78,1308,0
2016-02-16,4,4.1,3.8001,3.93,13868,0
2016-02-18,4.05,4.05,4.05,4.05,184,0
2016-02-19,4.0499,4.0499,4.0499,4.0499,1050,0
2016-02-22,3.99,3.99,3.81,3.81,2250,0
2016-02-23,4,4,3.8201,4,20778,0
2016-02-24,3.9,4.05,3.9,4,1587,0
2016-02-25,3.93,4.0664,3.9,4.0664,2869,0
2016-02-26,3.9,3.95,3.9,3.9,5312,0
2016-02-29,3.83,3.94,3.621,3.94,4151,0
2016-03-01,3.9,3.92,3.84,3.9,12111,0
2016-03-03,3.896,4.05,3.896,3.9,5496,0
2016-03-04,3.95,4.064,3.95,4.005,7952,0
2016-03-07,4.05,4.17,4.05,4.1699,5798,0
2016-03-08,4.12,4.12,4.12,4.12,196,0
2016-03-09,4.0501,4.109,4.0501,4.06,4595,0
2016-03-10,4.12,4.12,4.12,4.12,124,0
2016-03-14,4.021,4.12,4.021,4.04,6137,0
2016-03-15,4.04,4.08,4.04,4.08,490,0
2016-03-21,4.17,4.17,4.17,4.17,101,0
2016-03-22,4.21,4.21,4.15,4.15,1272,0
2016-03-23,4.08,4.08,4.08,4.08,220,0
2016-03-24,4.23,4.23,4.23,4.23,100,0
2016-03-28,4.1428,4.29,4.1428,4.29,426,0
2016-03-29,4.34,4.368,4.34,4.368,407,0
2016-03-31,4.4,4.4,4.3101,4.3101,2900,0
2016-04-01,4.3338,4.45,4.3,4.45,1445,0
2016-04-04,4.44,4.44,4.35,4.35,3369,0
2016-04-05,4.26,4.26,4.26,4.26,671,0
2016-04-06,4.25,4.31,4.1,4.12,3513,0
2016-04-07,4.24,4.33,4.24,4.2608,11286,0
2016-04-08,4.36,4.36,4.16,4.16,2694,0
2016-04-12,4.17,4.17,4.0637,4.17,4176,0
2016-04-13,4.03,4.1899,4.03,4.05,428,0
2016-04-14,4.19,4.19,4.05,4.05,234,0
2016-04-15,4.154,4.154,4.05,4.05,1110,0
2016-04-18,4.0999,4.38,4.095,4.38,23175,0
2016-04-19,4.07,4.07,4.07,4.07,106,0
2016-04-20,4.16,4.2001,4.1585,4.2001,3856,0
2016-04-21,4.25,4.25,4.05,4.1445,16633,0
2016-04-22,4.1909,4.25,4.1909,4.22,3465,0
2016-04-25,4.1501,4.1501,4.15,4.15,5272,0
2016-04-26,4.15,4.1999,4.1494,4.1999,7036,0
2016-04-27,4.165,4.3,4.165,4.21,8683,0
2016-04-28,4.399,4.399,4.22,4.22,340,0
2016-04-29,4.4061,4.4545,4.05,4.2629,17247,0
2016-05-02,4.325,4.325,4.12,4.12,699,0
2016-05-03,4.1501,4.2501,4.15,4.2501,6786,0
2016-05-04,4.242,4.2799,4.242,4.2799,15528,0
2016-05-05,4.22,4.22,4.22,4.22,120,0
2016-05-06,4.21,4.21,4.1801,4.1808,7658,0
2016-05-09,4.21,4.2313,4.18,4.1801,16510,0
2016-05-12,4.28,4.285,4.28,4.285,575,0
2016-05-16,4.2829,4.29,4.16,4.16,786,0
2016-05-17,4.24,4.24,4.1399,4.16,1530,0
2016-05-18,4.1558,4.229,4.1558,4.229,1600,0
2016-05-19,4.249,4.249,4.212,4.212,1015,0
2016-05-20,4.25,4.25,4.1094,4.2,800,0
2016-05-23,4.1855,4.21,4.1855,4.1908,3525,0
2016-05-24,4.28,4.28,4.19,4.2701,1536,0
2016-05-25,4.19,4.39,4.19,4.39,1800,0
2016-05-26,4.32,4.37,4.32,4.37,698,0
2016-05-27,4.31,4.35,4.31,4.35,1108,0
2016-05-31,4.3238,4.3249,4.19,4.2011,3034,0
2016-06-01,4.12,4.21,4.12,4.13,727,0
2016-06-03,4.15,4.2199,4.15,4.2199,302,0
2016-06-07,4.17,4.2522,4.17,4.2522,13204,0
2016-06-08,4.29,4.87,4.2356,4.439,38199,0
2016-06-09,4.598,4.6605,4.4101,4.6605,7951,0
2016-06-10,4.72,4.72,4.3401,4.62,10877,0
2016-06-13,4.3,4.49,4.3,4.48,12443,0
2016-06-14,4.31,4.31,4.16,4.3001,1624,0
2016-06-15,4.43,4.44,4.41,4.43,5076,0
2016-06-16,4.2001,4.45,4.2001,4.45,1900,0
2016-06-17,4.308,4.308,4.308,4.308,514,0
2016-06-20,4.3,4.42,4.26,4.26,4305,0
2016-06-22,4.17,4.27,4.17,4.21,4121,0
2016-06-23,4.4,4.4123,4.24,4.24,2246,0
2016-06-24,4.22,4.29,4.21,4.21,2908,0
2016-06-27,4.08,4.22,4.05,4.2,45680,0
2016-06-28,4.21,4.3005,4.21,4.3,19635,0
2016-06-29,4.35,4.352,4.17,4.18,14359,0
2016-06-30,4.3,4.36,4.3,4.36,4025,0
2016-07-05,4.2,4.26,4.05,4.2,28730,0
2016-07-06,4.08,4.12,4.08,4.12,550,0
2016-07-07,4.05,4.0576,4.01,4.05,2700,0
2016-07-08,4.03,4.16,3.998,4.1299,39747,0
2016-07-11,4.0803,4.0803,4.0803,4.0803,1000,0
2016-07-12,4.0751,4.1364,4.0751,4.1364,280,0
2016-07-13,4.115,4.125,4.03,4.0495,4850,0
2016-07-14,4.1,4.1,4.07,4.1,837,0
2016-07-15,4.1466,4.15,4.1466,4.15,438,0
2016-07-18,4.176,4.19,4.176,4.19,760,0
2016-07-19,4.2,4.3,4.2,4.296,1366,0
2016-07-20,4.2932,4.348,4.2932,4.348,8468,0
2016-07-21,4.2863,4.38,4.2863,4.3466,12369,0
2016-07-22,4.2512,4.39,4.2512,4.34,6091,0
2016-07-25,4.3899,4.39,4.34,4.39,4733,0
2016-07-26,4.38,4.55,4.38,4.55,7989,0
2016-07-27,4.5,4.5,4.4,4.475,4487,0
2016-07-28,4.4101,4.4101,4.4001,4.4035,8004,0
2016-08-01,4.1025,4.35,4.1025,4.345,2384,0
2016-08-03,4.2999,4.2999,4.2999,4.2999,800,0
2016-08-04,4.1635,4.25,4.1635,4.25,675,0
2016-08-05,4.177,4.2499,4.177,4.2499,650,0
2016-08-08,4.14,4.25,4.11,4.25,11429,0
2016-08-09,4.249,4.3501,4.24,4.35,8023,0
2016-08-11,4.39,4.39,4.21,4.21,405,0
2016-08-15,4.15,4.2502,4.13,4.2502,5370,0
2016-08-16,4.13,4.15,4,4.09,9095,0
2016-08-17,4.19,4.19,4.1674,4.18,2700,0
2016-08-18,4.19,4.19,4.05,4.19,9316,0
2016-08-19,4.0501,4.1899,4.05,4.06,7316,0
2016-08-22,4.0001,4.13,3.77,4.088,10717,0
2016-08-23,4.15,4.15,3.95,3.96,20300,0
2016-08-24,4,4.03,3.98,3.98,17901,0
2016-08-25,3.98,4.033,3.98,4,6059,0
2016-08-26,4,4.0499,3.98,4,9122,0
2016-08-29,3.99,3.99,3.99,3.99,100,0
2016-08-30,4.0342,4.0342,4.03,4.03,312,0
2016-08-31,4.01,4.01,3.99,3.99,351,0
2016-09-01,4.01,4.01,4.01,4.01,107,0
2016-09-02,4.08,4.14,4.07,4.1,48441,0
2016-09-06,4.1,4.1,4.05,4.08,2294,0
2016-09-07,4.12,4.12,4,4,422,0
2016-09-08,4.0999,4.15,3.98,3.98,5606,0
2016-09-09,3.98,4,3.98,3.98,3143,0
2016-09-12,3.98,3.98,3.78,3.79,3232,0
2016-09-13,3.78,3.8055,3.7,3.7,4211,0
2016-09-14,3.7,3.82,3.7,3.71,2846,0
2016-09-15,3.7,3.7348,3.7,3.7,2100,0
2016-09-16,3.698,3.98,3.55,3.98,16228,0
2016-09-19,3.831,3.831,3.71,3.71,3556,0
2016-09-20,3.73,3.73,3.32,3.63,8046,0
2016-09-21,3.6792,3.7,3.5101,3.7,17466,0
2016-09-22,3.633,3.71,3.55,3.55,16545,0
2016-09-27,3.525,3.525,3.525,3.525,734,0
2016-09-28,3.6299,3.64,3.62,3.64,3112,0
2016-09-29,3.71,3.9,3.71,3.9,29763,0
2016-09-30,3.8999,3.9,3.8999,3.9,462,0
2016-10-03,3.9,3.9,3.8562,3.87,1961,0
2016-10-04,3.86,3.8834,3.85,3.8834,935,0
2016-10-05,3.93,3.94,3.93,3.94,607,0
2016-10-06,3.76,3.76,3.76,3.76,150,0
2016-10-11,3.59,3.77,3.55,3.77,1899,0
2016-10-17,3.65,3.65,3.514,3.514,2398,0
2016-10-18,3.5001,3.5001,3.5001,3.5001,1614,0
2016-10-19,3.5944,3.5944,3.5944,3.5944,500,0
2016-10-20,3.501,3.5947,3.5,3.5005,5635,0
2016-10-21,3.8,3.8,3.8,3.8,100,0
2016-10-24,3.8,3.8,3.75,3.75,250,0
2016-10-25,3.72,3.8,3.7,3.8,4435,0
2016-10-26,3.7,3.8,3.7,3.7,5467,0
2016-10-27,3.6,3.75,3.6,3.7,9086,0
2016-10-28,3.7999,3.7999,3.7,3.7,3276,0
2016-10-31,3.75,3.85,3.75,3.85,1828,0
2016-11-01,3.85,3.87,3.7244,3.85,19196,0
2016-11-02,3.8387,3.85,3.7987,3.7987,7557,0
2016-11-03,3.95,3.95,3.8,3.8003,3716,0
2016-11-04,3.85,3.873,3.8,3.8,8920,0
2016-11-07,3.75,3.75,3.65,3.65,9286,0
2016-11-08,3.65,3.75,3.6471,3.75,7085,0
2016-11-09,3.6,3.6,3.35,3.5,34250,0
2016-11-10,3.45,3.453,3.4,3.4,7704,0
2016-11-11,3.4499,3.5999,3.4,3.4,15270,0
2016-11-14,3.4,3.6,3.4,3.6,13391,0
2016-11-15,3.5,3.65,3.35,3.4,23853,0
2016-11-16,3.4,3.4,3.3033,3.4,15290,0
2016-11-17,3.3551,3.66,3.35,3.65,96800,0
2016-11-18,3.7505,3.7944,3.7,3.7,4678,0
2016-11-21,3.8,3.85,3.7,3.7497,13875,0
2016-11-22,3.7945,3.8,3.65,3.77,3910,0
2016-11-23,3.6046,4,3.6,4,36481,0
2016-11-25,4.05,4.2,4.05,4.2,17617,0
2016-11-28,4.25,4.3499,4.15,4.251,60659,0
2016-11-29,4.35,4.3864,4.1,4.2,17271,0
2016-11-30,4.15,4.3,4.1,4.3,5650,0
2016-12-01,4.2,4.35,4.1,4.35,31908,0
2016-12-02,4.33,4.6,4.33,4.4001,23201,0
2016-12-05,4.4242,4.6,4.4,4.6,36380,0
2016-12-06,4.799,4.9,4.7,4.8,47694,0
2016-12-07,4.7,4.78,4.6,4.6,6488,0
2016-12-08,4.65,4.8511,4.65,4.8,72711,0
2016-12-09,4.95,4.95,4.8,4.8,10152,0
2016-12-12,4.95,5.1914,4.8,4.85,38198,0
2016-12-13,4.85,5,4.8,4.8,16658,0
2016-12-14,4.673,4.673,4.55,4.65,4440,0
2016-12-15,4.75,4.75,4.65,4.65,572,0
2016-12-19,4.7,4.7,4.5015,4.55,1423,0
2016-12-20,4.5,4.55,4.4,4.4,21568,0
2016-12-21,4.45,4.4566,3.85,3.85,27479,0
2016-12-22,3.9,4.1499,3.85,3.85,6560,0
2016-12-23,3.86,4.2,3.86,4.1,15461,0
2016-12-27,4.15,4.25,4.007,4.25,7193,0
2016-12-28,4.15,4.2,4,4.1999,42829,0
2016-12-29,4.4,4.4,4.075,4.2,34216,0
2016-12-30,4.2,4.4,4.2,4.4,10011,0
2017-01-03,4.45,4.45,4.3104,4.3499,4089,0
2017-01-04,4.4849,4.499,4.4849,4.499,1147,0
2017-01-05,4.5,4.55,4.4733,4.4802,2545,0
2017-01-06,4.6,4.6,4.5008,4.55,2724,0
2017-01-09,4.55,4.6,4.55,4.6,1975,0
2017-01-10,4.516,4.6422,4.3075,4.4,5427,0
2017-01-11,4.4625,4.4625,4.3215,4.45,2532,0
2017-01-12,4.3,4.3,4.25,4.25,438,0
2017-01-13,4.15,4.65,4.1205,4.65,51724,0
2017-01-17,4.7,5.15,4.3,4.3892,54163,0
2017-01-18,4.363,4.499,4.2,4.35,4299,0
2017-01-19,4.3965,4.4,4.3965,4.4,1109,0
2017-01-20,4.65,4.65,4.15,4.4,21207,0
2017-01-23,4.4,4.9,4.4,4.8762,35542,0
2017-01-24,4.95,5.121,4.745,4.8989,14864,0
2017-01-25,5,5.05,4.984,5.05,6928,0
2017-01-26,5,5.05,4.76,4.76,5465,0
2017-01-27,4.95,4.95,4.8315,4.8465,2160,0
2017-01-30,4.9,4.95,4.8844,4.9008,8827,0
2017-01-31,5,5.1,4.9664,5.1,16898,0
2017-02-01,5.1,5.1202,5.05,5.05,9417,0
2017-02-02,5.1,5.35,4.7558,5.2,48619,0
2017-02-03,5.2,5.3621,4.8,5.15,41876,0
2017-02-06,5.29,5.85,4.8714,5.25,85438,0
2017-02-07,5.35,5.5,5.05,5.1,7966,0
2017-02-08,5.25,5.35,4.85,5.15,27650,0
2017-02-09,5.2001,5.6,5,5.1,62431,0
2017-02-10,5.2,5.6,4.8762,4.9,84909,0
2017-02-13,5.2,5.2,4.9,5,14675,0
2017-02-14,4.9,5.25,4.65,4.8,35202,0
2017-02-15,4.7,4.8536,4.55,4.75,41502,0
2017-02-16,4.95,4.95,4.65,4.65,3988,0
2017-02-17,4.7455,4.85,4.65,4.8,9543,0
2017-02-21,4.8,4.9,4.65,4.7,12630,0
2017-02-22,4.9,5.05,4.9,5.0343,17883,0
2017-02-23,5,5,4.7,4.85,11326,0
2017-02-24,4.85,5.0499,4.85,4.95,7344,0
2017-02-27,5.1,5.6,5.0729,5.6,25086,0
2017-02-28,5.7,5.7,5.5001,5.5269,18277,0
2017-03-01,5.6,6.245,5.6,6.0892,52527,0
2017-03-02,6,6,5.3,5.3035,22778,0
2017-03-03,5.25,5.4,5.25,5.3,9647,0
2017-03-06,5.4,5.7,5.3,5.55,21395,0
2017-03-07,5.69,5.69,5.35,5.45,54583,0
2017-03-08,5.45,5.5,4.95,4.95,18245,0
2017-03-09,5.0925,5.0925,5.0489,5.0489,332,0
2017-03-10,5.028,5.028,4.95,4.9752,10674,0
2017-03-13,4.9,4.9356,4.85,4.85,6719,0
2017-03-14,4.85,4.95,4.65,4.65,5808,0
2017-03-15,4.65,4.65,4.5,4.55,6271,0
2017-03-16,4.612,4.612,4.45,4.5,9564,0
2017-03-17,4.55,4.55,4.45,4.45,2468,0
2017-03-20,4.5,4.543,4.45,4.5,2205,0
2017-03-21,4.5,4.6,4.4535,4.5,4397,0
2017-03-22,4.45,4.7,4.45,4.7,3012,0
2017-03-23,4.6246,4.75,4.6246,4.7,1916,0
2017-03-24,4.8,4.8349,4.7,4.8349,4411,0
2017-03-27,4.9,5,4.8,4.9987,4732,0
2017-03-28,5,5.15,4.95,5,5246,0
2017-03-29,5,5,4.95,4.9502,1957,0
2017-03-30,4.85,4.9502,4.85,4.9,1230,0
2017-03-31,4.9,5.247,4.85,5.247,6635,0
2017-04-03,5.25,5.25,4.901,5.05,6248,0
2017-04-04,4.9585,4.9585,4.9585,4.9585,552,0
2017-04-05,4.95,5,4.9,4.9,2883,0
2017-04-06,4.9025,5.05,4.9025,5.05,415,0
2017-04-07,5.1,5.125,4.85,5.0999,1627,0
2017-04-10,5.1,5.15,4.916,4.95,10274,0
2017-04-11,4.9742,4.9742,4.7665,4.9,10970,0
2017-04-12,4.9,4.9,4.6501,4.7757,2696,0
2017-04-13,4.8767,4.9,4.6884,4.9,2128,0
2017-04-17,4.95,4.9999,4.9,4.949,2065,0
2017-04-18,4.905,5,4.9,4.9,1465,0
2017-04-19,4.9,4.9,4.65,4.65,15945,0
2017-04-20,4.65,4.7002,4.6,4.6,4443,0
2017-04-21,4.747,4.75,4.6675,4.6675,4682,0
2017-04-24,4.701,4.75,4.6504,4.6976,2507,0
2017-04-25,4.75,4.75,4.55,4.55,3819,0
2017-04-26,4.64,4.64,4.5,4.5,346,0
2017-04-27,4.6,4.6,4.5,4.55,8484,0
2017-04-28,4.5,4.5489,4.45,4.45,3030,0
2017-05-01,4.45,4.55,4.4,4.55,11296,0
2017-05-02,4.4001,4.438,4.35,4.35,5507,0
2017-05-03,4.35,4.45,4.3499,4.4,10610,0
2017-05-04,4.4076,4.45,4.4,4.4069,3931,0
2017-05-05,4.45,4.855,4.45,4.6,24258,0
2017-05-08,4.6015,4.735,4.6001,4.6562,8257,0
2017-05-09,4.65,4.8,4.4,4.4,65568,0
2017-05-10,4.25,4.25,3.45,3.9,70107,0
2017-05-11,3.7,3.8383,3.7,3.7994,5369,0
2017-05-12,3.7,3.85,3.7,3.85,7355,0
2017-05-15,3.75,4.05,3.75,4.05,17125,0
2017-05-16,4.0825,4.0873,4,4.0001,2292,0
2017-05-17,3.95,4.037,3.9,3.9871,3931,0
2017-05-18,3.95,3.9653,3.95,3.95,1451,0
2017-05-19,3.95,4.1,3.9195,4.1,4805,0
2017-05-22,4.1,4.231,4,4,23085,0
2017-05-23,4.02,4.094,4,4.094,4031,0
2017-05-24,4.0583,4.0583,3.9494,3.9494,3800,0
2017-05-25,3.9,4.1367,3.8038,4,26153,0
2017-05-26,4.1497,4.1995,4.1497,4.1995,2017,0
2017-05-30,4.15,4.35,4.15,4.3,7162,0
2017-05-31,4.35,4.44,4.25,4.4,4768,0
2017-06-01,4.5,4.75,4.2,4.4,6841,0
2017-06-02,4.4747,4.8,4.4747,4.6,4564,0
2017-06-05,4.6,4.8,4.4,4.4,22944,0
2017-06-06,4.5,4.5,4.15,4.25,11108,0
2017-06-07,4.1062,4.2253,4.1062,4.15,7083,0
2017-06-08,4.25,4.3999,4.2118,4.25,3008,0
2017-06-09,4.2501,4.4359,4.25,4.4359,2318,0
2017-06-12,4.45,4.45,4.2,4.2,2522,0
2017-06-13,4.25,4.25,4.25,4.25,497,0
2017-06-14,4.1,4.1123,4.1,4.1,1199,0
2017-06-15,4.0451,4.0451,4.0451,4.0451,143,0
2017-06-16,4,4.0244,3.8501,3.9117,4964,0
2017-06-19,4,4,3.8,3.8,10436,0
2017-06-20,3.85,3.85,3.7,3.7,1860,0
2017-06-21,3.7,3.7,3.4,3.4,12214,0
2017-06-22,3.45,3.55,3.35,3.5,5762,0
2017-06-23,3.5,3.6,3.4,3.4,4472,0
2017-06-26,3.45,3.45,3.3,3.332,8156,0
2017-06-27,3.45,3.45,3.208,3.3,7315,0
2017-06-28,3.22,3.45,3.22,3.25,13313,0
2017-06-29,3.2,3.3,3.2,3.25,3187,0
2017-06-30,3.2925,3.2925,3.2,3.2,8478,0
2017-07-03,3.425,3.593,3.2,3.593,12631,0
2017-07-05,3.6,3.6,3.45,3.55,14262,0
2017-07-06,3.5314,3.7,3.5314,3.65,7759,0
2017-07-07,3.8,3.8,3.4522,3.55,4682,0
2017-07-10,3.625,4,3.625,4,17638,0
2017-07-11,4,4,3.9,3.9,1570,0
2017-07-12,3.9,4.0485,3.8499,3.9997,24577,0
2017-07-13,4.05,4.05,3.75,3.8,2593,0
2017-07-14,3.85,3.85,3.85,3.85,736,0
2017-07-17,3.75,3.75,3.5,3.65,50153,0
2017-07-18,3.6,3.7,3.6,3.675,15102,0
2017-07-19,3.6,3.7,3.5607,3.65,5013,0
2017-07-20,3.65,3.85,3.6227,3.75,20159,0
2017-07-21,3.7805,3.7805,3.75,3.75,325,0
2017-07-24,3.8,3.85,3.7,3.85,9408,0
2017-07-25,3.7525,3.9,3.7304,3.85,27178,0
2017-07-26,3.9,4,3.85,3.9373,11519,0
2017-07-27,3.8828,3.8951,3.7,3.75,13358,0
2017-07-28,3.75,3.85,3.65,3.85,4058,0
2017-07-31,3.85,3.85,3.65,3.75,34217,0
2017-08-01,3.85,3.85,3.7,3.7,57835,0
2017-08-02,3.7,3.7379,3.7,3.7379,1210,0
2017-08-03,3.8384,3.85,3.75,3.85,3783,0
2017-08-04,3.85,3.85,3.8,3.8452,6270,0
2017-08-07,3.8386,3.85,3.7,3.825,2811,0
2017-08-08,3.819,3.85,3.8,3.85,2277,0
2017-08-09,3.85,3.85,3.8086,3.85,3629,0
2017-08-10,3.85,3.85,3.85,3.85,141,0
2017-08-11,3.85,3.85,3.7501,3.85,4179,0
2017-08-14,3.8,3.8,3.7,3.7,1967,0
2017-08-15,3.8,3.8,3.8,3.8,162,0
2017-08-16,3.7125,3.7389,3.7037,3.7037,1992,0
2017-08-17,3.55,3.7,3.25,3.2988,27683,0
2017-08-18,3.2999,3.2999,3.2,3.25,5296,0
2017-08-21,3.2757,3.6498,3.25,3.4,9689,0
2017-08-22,3.6398,3.65,3.25,3.475,14647,0
2017-08-23,3.468,3.5946,3.4662,3.5,6871,0
2017-08-24,3.306,3.5915,3.306,3.55,3711,0
2017-08-25,3.45,3.6128,3.45,3.6128,3723,0
2017-08-28,3.4967,3.65,3.4,3.4,4232,0
2017-08-29,3.6,3.65,3.6,3.65,351,0
2017-08-30,3.65,3.7,3.6252,3.7,3832,0
2017-08-31,3.6865,3.7,3.6,3.6,2975,0
2017-09-01,3.634,3.638,3.6,3.6,648,0
2017-09-05,3.7,3.7,3.6874,3.689,1255,0
2017-09-06,3.6,3.7,3.6,3.689,1410,0
2017-09-07,3.6005,3.7,3.55,3.6728,3686,0
2017-09-11,3.5538,3.65,3.5538,3.622,1943,0
2017-09-12,3.6,3.6,3.5756,3.5995,1222,0
2017-09-13,3.5501,3.5919,3.5501,3.5751,1230,0
2017-09-14,3.5,3.5,3.4579,3.4579,950,0
2017-09-15,3.4188,3.4188,3.4188,3.4188,244,0
2017-09-18,3.2,3.616,3.2,3.5563,1061,0
2017-09-19,3.6392,3.6392,3.6392,3.6392,186,0
2017-09-20,3.6247,3.674,3.55,3.55,1610,0
2017-09-21,3.6187,3.6919,3.5187,3.6919,652,0
2017-09-22,3.55,3.55,3.425,3.425,1689,0
2017-09-25,3.55,3.55,3.395,3.5,1168,0
2017-09-26,3.2,3.55,3.2,3.55,5609,0
2017-09-27,3.4123,3.4676,3.4123,3.4676,216,0
2017-09-28,3.315,3.516,3.315,3.516,391,0
2017-09-29,3.25,3.467,3.25,3.45,3544,0
2017-10-02,3.5,3.5,3.438,3.438,783,0
2017-10-03,3.3668,3.3668,3.3,3.3,2500,0
2017-10-04,3.35,3.5,3.35,3.3501,4305,0
2017-10-05,3.4,3.5309,3.4,3.5309,1678,0
2017-10-06,3.55,3.55,3.462,3.462,383,0
2017-10-09,3.4,3.4055,3.4,3.4005,1067,0
2017-10-10,3.4131,3.443,3.3889,3.4,1111,0
2017-10-11,3.45,3.5,3.3567,3.5,1423,0
2017-10-12,3.35,3.45,3.3,3.3,2204,0
2017-10-13,3.4,3.4,3.25,3.2505,3854,0
2017-10-16,3.25,3.2926,3.2,3.25,1617,0
2017-10-17,3.2,3.3,3.2,3.2023,5545,0
2017-10-18,3.2005,3.2892,3.2,3.2501,3246,0
2017-10-19,3.25,3.25,3.2001,3.2001,1261,0
2017-10-20,3.2505,3.3,3.15,3.1895,8408,0
2017-10-23,3.3,3.3,3.15,3.175,2131,0
2017-10-24,3.3,3.3499,3.2,3.2,1467,0
2017-10-25,3.2001,3.21,3.05,3.05,8569,0
2017-10-26,3,3.015,3,3.015,2321,0
2017-10-27,3,3.1499,3,3.0013,3169,0
2017-10-30,3.05,3.05,3,3,5331,0
2017-10-31,2.9501,3,2.9,2.9,16758,0
2017-11-01,2.9442,2.9442,2.4001,2.494,21120,0
2017-11-02,2.5925,2.5925,2.4,2.5253,2652,0
2017-11-03,2.4001,2.488,2.35,2.4136,2247,0
2017-11-06,2.85,3.2,2.6052,2.8,8732,0
2017-11-07,2.984,3,2.984,3,536,0
2017-11-08,2.8,2.8,2.8,2.8,377,0
2017-11-09,2.65,2.65,2.65,2.65,533,0
2017-11-10,2.65,2.65,2.65,2.65,294,0
