Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.85,18.91,18.79,18.91,500,0
2005-02-28,18.88,19.27,18.7,19.09,4800,0
2005-03-01,19.11,19.11,19.11,19.11,600,0
2005-03-02,19.01,19.01,19.01,19.01,300,0
2005-03-03,19.18,19.23,19.18,19.23,200,0
2005-03-04,19.32,19.94,19.32,19.94,2700,0
2005-03-07,20.04,21.95,20.04,21.95,21800,0
2005-03-08,22.2,23.74,21.99,23.74,16200,0
2005-03-09,23.74,23.79,21.79,22,16500,0
2005-03-10,21.78,21.78,21.11,21.11,4600,0
2005-03-11,20.78,20.78,20.44,20.6,2500,0
2005-03-14,20.73,21.38,20.73,21.28,3600,0
2005-03-15,21.31,21.78,21.31,21.77,3400,0
2005-03-16,21.78,22.2,21.78,22.18,3900,0
2005-03-17,21.97,22.18,21.33,21.43,6900,0
2005-03-18,21.61,21.69,21.61,21.69,2000,0
2005-03-21,21.53,21.53,20.52,20.54,7200,0
2005-03-22,20.11,20.37,20.1,20.36,5900,0
2005-03-23,20.27,20.37,20.27,20.27,1700,0
2005-03-24,20.52,20.52,20.52,20.52,3000,0
2005-03-28,20.4,20.4,20.35,20.35,600,0
2005-03-29,20.36,20.36,20.27,20.27,1100,0
2005-03-30,20.44,20.52,20.18,20.18,4100,0
2005-03-31,20.52,20.52,20.14,20.52,3700,0
2005-04-01,20.73,20.74,20.6,20.74,4500,0
2005-04-05,21.02,21.28,21.02,21.28,3000,0
2005-04-06,21.28,21.28,21.15,21.16,2300,0
2005-04-07,21.27,21.27,21.06,21.06,800,0
2005-04-08,21.07,21.07,21.07,21.07,100,0
2005-04-11,21.02,21.02,20.98,20.98,300,0
2005-04-12,20.95,20.95,20.95,20.95,100,0
2005-04-13,20.95,20.95,20.95,20.95,200,0
2005-04-14,21.14,21.14,21.14,21.14,400,0
2005-04-18,21.06,21.06,20.63,20.63,2900,0
2005-04-19,20.64,20.82,20.64,20.82,600,0
2005-04-20,20.91,20.91,20.23,20.23,2400,0
2005-04-21,20.02,20.1,20.02,20.1,1400,0
2005-04-22,20.04,20.09,20.04,20.07,5700,0
2005-04-25,20.1,20.48,20.1,20.48,1500,0
2005-04-26,20.27,20.31,20.11,20.31,3100,0
2005-04-29,20.19,20.35,20.12,20.35,800,0
2005-05-02,20.44,20.44,20.15,20.15,500,0
2005-05-03,20.13,20.13,20.11,20.11,700,0
2005-05-04,20.1,20.31,20.1,20.31,600,0
2005-05-06,20.22,20.22,19.68,19.68,5400,0
2005-05-09,19.65,19.65,19.65,19.65,100,0
2005-05-10,19.43,19.56,19.18,19.18,2000,0
2005-05-11,19.42,19.42,18.84,18.84,2100,0
2005-05-12,18.67,18.67,18.34,18.34,1800,0
2005-05-13,18.35,18.44,18.34,18.34,1100,0
2005-05-16,18.42,18.44,18.42,18.44,900,0
2005-05-17,18.43,18.43,18.43,18.43,100,0
2005-05-18,18.43,18.97,18.43,18.97,3500,0
2005-05-19,19.18,19.19,19.06,19.19,300,0
2005-05-23,18.9,18.9,18.56,18.56,1500,0
2005-05-24,18.34,18.43,18.33,18.37,8200,0
2005-05-25,18.33,18.43,18.08,18.08,5000,0
2005-05-26,18.29,18.35,18.18,18.18,1400,0
2005-05-31,18.18,18.31,18.18,18.18,900,0
2005-06-01,18.18,18.46,18.18,18.46,900,0
2005-06-02,18.33,18.43,18.3,18.3,2400,0
2005-06-03,18.31,18.64,18.31,18.64,1100,0
2005-06-08,19.06,19.27,19.06,19.12,1900,0
2005-06-09,19.45,19.45,19.45,19.45,1000,0
2005-06-10,19.45,19.45,19.45,19.45,200,0
2005-06-13,19.27,19.56,19.27,19.56,900,0
2005-06-14,19.6,19.73,19.52,19.56,1600,0
2005-06-15,19.69,20.27,19.69,20.27,3200,0
2005-06-16,20.31,20.73,20.31,20.73,1600,0
2005-06-17,20.98,21.19,20.98,21.19,6000,0
2005-06-20,21.15,21.23,21.15,21.23,1600,0
2005-06-21,21.26,21.39,21.18,21.18,11600,0
2005-06-22,21.36,21.78,21.36,21.74,1800,0
2005-06-23,21.6,21.6,21.02,21.44,8800,0
2005-06-24,21.28,21.32,21.09,21.29,4000,0
2005-06-28,21.28,21.28,21.28,21.28,5400,0
2005-06-29,21.27,21.32,21.27,21.32,10100,0
2005-06-30,21.53,21.69,21.53,21.57,2100,0
2005-07-05,21.51,21.79,21.28,21.79,13700,0
2005-07-06,21.78,21.78,21.63,21.63,1300,0
2005-07-08,21.59,21.65,21.59,21.64,5400,0
2005-07-11,21.57,21.68,21.44,21.65,7400,0
2005-07-12,21.69,21.69,21.69,21.69,5000,0
2005-07-14,21.78,23.41,21.78,23.33,17600,0
2005-07-15,23.12,23.91,23.12,23.86,5000,0
2005-07-18,24.07,24.7,24.07,24.7,2100,0
2005-07-19,24.95,25.02,24.77,24.98,4200,0
2005-07-20,25.03,25.12,24.88,25.12,3200,0
2005-07-21,25.09,25.46,25.09,25.3,18900,0
2005-07-25,25.51,25.59,24.95,25.04,4900,0
2005-07-26,24.83,24.83,23.73,23.73,2400,0
2005-07-27,23.9,23.9,23.9,23.9,200,0
2005-07-28,23.88,23.88,23.66,23.67,800,0
2005-07-29,23.7,23.7,23.7,23.7,200,0
2005-08-01,23.64,23.64,22.96,23.29,3800,0
2005-08-02,23.08,23.21,23.08,23.21,1400,0
2005-08-03,23.21,23.88,23.21,23.86,4100,0
2005-08-05,23.88,23.88,23.74,23.75,700,0
2005-08-08,23.84,23.84,23.75,23.75,300,0
2005-08-09,23.87,23.87,23.87,23.87,5000,0
2005-08-10,23.83,23.87,23.8,23.8,400,0
2005-08-11,23.87,23.89,23.87,23.89,1400,0
2005-08-12,24.02,24.02,24.02,24.02,100,0
2005-08-15,24.08,24.1,23.89,24.1,1300,0
2005-08-16,23.97,24.1,23.85,23.92,2300,0
2005-08-17,24.03,24.03,23.95,23.95,300,0
2005-08-18,24.06,24.08,24.06,24.08,400,0
2005-08-19,24.19,24.23,24.14,24.14,1500,0
2005-08-22,24.27,24.32,24.14,24.27,2500,0
2005-08-23,24.19,24.32,24.19,24.32,400,0
2005-08-24,24.44,24.47,24.23,24.47,3300,0
2005-08-25,24.64,24.74,24.64,24.64,6100,0
2005-08-26,24.7,24.84,24.7,24.83,3500,0
2005-08-29,24.94,24.95,24.94,24.95,5800,0
2005-08-30,24.95,25.07,24.95,25.07,3000,0
2005-08-31,25.18,25.18,25.17,25.17,800,0
2005-09-01,25.21,25.24,24.98,25.15,4700,0
2005-09-02,25.08,25.25,24.94,25.25,1400,0
2005-09-06,25.3,25.44,25.3,25.35,7700,0
2005-09-07,25.53,25.77,25.41,25.77,9900,0
2005-09-08,26.02,27,26.02,26.54,17900,0
2005-09-09,26.66,27.29,26.66,27.29,21400,0
2005-09-12,27.3,28.15,27.3,27.91,18900,0
2005-09-13,27.3,27.3,23.46,24.23,95500,0
2005-09-14,24.1,24.93,24.09,24.68,13000,0
2005-09-15,24.66,24.78,22.31,23.27,38000,0
2005-09-16,23.07,23.16,22.78,22.89,14300,0
2005-09-19,22.86,23.08,22.71,22.96,10400,0
2005-09-20,22.97,23.08,22.49,22.49,4800,0
2005-09-21,22.52,22.52,21.29,21.55,10400,0
2005-09-22,21.47,21.47,20.99,21.22,11000,0
2005-09-23,21.16,21.33,21.16,21.29,5000,0
2005-09-26,21.16,21.24,20.48,20.56,10900,0
2005-09-27,20.69,21.07,20.65,21.07,4300,0
2005-09-28,21.16,21.16,20.9,20.9,9300,0
2005-09-29,20.91,21.91,20.87,21.84,17500,0
2005-09-30,22.01,22.82,21.97,22.82,9700,0
2005-10-03,22.91,23.08,22.78,22.95,9500,0
2005-10-04,22.95,23.25,22.75,23.25,21200,0
2005-10-05,23.16,23.33,22.74,22.75,3900,0
2005-10-06,22.57,22.69,22.3,22.3,7700,0
2005-10-07,22.34,22.43,22.01,22.01,3300,0
2005-10-10,21.88,22.43,21.88,22.22,6500,0
2005-10-11,22.32,22.45,22.32,22.45,500,0
2005-10-12,22.46,22.74,22.45,22.5,4600,0
2005-10-13,22.63,22.93,22.63,22.91,2700,0
2005-10-14,23.01,23.01,22.69,22.8,1200,0
2005-10-17,22.88,22.88,22.69,22.69,1300,0
2005-10-18,22.7,22.7,22.7,22.7,200,0
2005-10-19,22.78,22.78,22.78,22.78,200,0
2005-10-20,22.84,22.84,22.84,22.84,200,0
2005-10-21,22.78,22.82,22.7,22.7,400,0
2005-10-24,22.74,22.8,22.38,22.48,2400,0
2005-10-25,22.51,22.52,22.43,22.43,700,0
2005-10-26,22.48,22.52,22.48,22.52,1100,0
2005-10-27,22.4,22.4,22.4,22.4,800,0
2005-10-28,22.4,22.46,22.4,22.46,700,0
2005-10-31,22.4,22.41,22.27,22.37,1100,0
2005-11-01,22.37,22.55,22.37,22.55,2500,0
2005-11-02,22.71,22.71,22.71,22.71,1200,0
2005-11-03,22.74,22.82,22.74,22.82,1300,0
2005-11-04,22.69,22.79,22.69,22.79,1000,0
2005-11-07,22.74,22.81,22.7,22.81,700,0
2005-11-08,22.77,22.77,22.74,22.74,200,0
2005-11-09,22.68,22.68,22.57,22.57,1300,0
2005-11-10,22.57,22.57,22.57,22.57,300,0
2005-11-11,22.7,22.71,22.62,22.62,1500,0
2005-11-14,22.74,23.44,22.73,23.44,15200,0
2005-11-15,23.44,23.44,23.29,23.29,1600,0
2005-11-16,23.36,23.36,23.33,23.33,300,0
2005-11-17,23.29,23.29,23.29,23.29,100,0
2005-11-21,23.12,23.12,22.95,23.04,2900,0
2005-11-22,22.86,22.9,22.63,22.9,4500,0
2005-11-23,22.77,22.9,22.77,22.86,1700,0
2005-11-28,22.78,22.86,22.52,22.52,3500,0
2005-11-29,22.44,22.56,22.44,22.53,700,0
2005-11-30,22.53,22.7,22.53,22.53,2400,0
2005-12-01,22.44,22.57,22.44,22.57,400,0
2005-12-02,22.51,22.51,22.51,22.51,100,0
2005-12-05,22.48,22.48,22.31,22.48,400,0
2005-12-06,22.56,22.56,21.76,21.89,7800,0
2005-12-07,21.76,23.87,21.73,23.85,56600,0
2005-12-08,24.1,24.91,23.85,24.37,52300,0
2005-12-09,24.42,24.42,24.14,24.21,11100,0
2005-12-12,25.55,27.3,25.45,27.24,83800,0
2005-12-13,27.3,28.82,27.3,28.11,33500,0
2005-12-14,28.41,28.91,28.32,28.91,37200,0
2005-12-15,28.14,28.73,28.07,28.66,23200,0
2005-12-16,28.9,29.69,28.9,29.49,24800,0
2005-12-19,29.72,30.92,29.59,29.78,18500,0
2005-12-20,28.54,28.54,26.26,26.74,33300,0
2005-12-21,26.74,27.12,26.74,26.85,7800,0
2005-12-22,26.83,26.96,26.51,26.59,8300,0
2005-12-23,26.4,26.55,25.17,25.69,16800,0
2005-12-27,25.5,25.69,24.45,24.64,21500,0
2005-12-28,24.74,25.19,24.74,25.07,6000,0
2005-12-29,25.07,25.07,25.07,25.07,200,0
2005-12-30,24.96,25.05,24.85,24.86,4100,0
2006-01-03,24.77,24.77,23.88,23.97,10000,0
2006-01-04,23.8,24.13,23.75,24.13,21000,0
2006-01-05,24.03,24.03,23.54,23.59,8900,0
2006-01-06,23.5,23.54,22.93,23.03,10000,0
2006-01-09,23.03,23.94,23.03,23.79,12800,0
2006-01-10,23.78,24.08,23.64,23.78,11900,0
2006-01-11,23.79,23.98,22.87,22.97,14300,0
2006-01-12,22.97,22.97,22.09,22.24,10900,0
2006-01-13,22.41,23.26,22.34,23.22,8800,0
2006-01-17,23.41,23.74,23.31,23.74,3300,0
2006-01-18,23.6,23.69,23.6,23.64,2800,0
2006-01-19,23.69,24.09,23.69,23.99,3900,0
2006-01-20,23.99,24.12,23.79,23.96,3000,0
2006-01-23,24.05,24.05,23.55,23.55,1200,0
2006-01-24,23.55,23.55,23.55,23.55,1800,0
2006-01-25,23.69,23.79,23.69,23.7,3100,0
2006-01-26,23.61,24.17,23.55,24.17,5600,0
2006-01-27,24.21,25.38,24.21,25.38,11600,0
2006-01-30,25.4,26.96,25.4,26.95,15900,0
2006-01-31,26.95,27.68,26.59,27.18,14300,0
2006-02-01,27.19,27.35,26.74,26.74,8000,0
2006-02-02,26.64,26.64,26.06,26.06,3000,0
2006-02-03,26.11,26.45,25.93,26.45,2200,0
2006-02-06,26.4,26.55,26.26,26.26,6500,0
2006-02-07,26.26,26.52,26.26,26.5,1700,0
2006-02-08,26.55,26.87,26.55,26.64,7200,0
2006-02-09,26.69,27.21,26.69,26.74,4800,0
2006-02-10,26.88,26.89,26.88,26.89,900,0
2006-02-13,27.02,27.02,26.88,26.88,500,0
2006-02-14,27,27.31,26.93,27.31,1800,0
2006-02-15,27.35,28.4,27.35,28.4,7000,0
2006-02-16,28.63,28.92,28.4,28.54,7900,0
2006-02-17,28.63,29.34,28.5,29.34,12000,0
2006-02-21,29.21,29.26,28.56,29.02,5400,0
2006-02-22,29.05,29.64,29.02,29.64,3900,0
2006-02-23,29.69,30.16,29.59,29.74,4800,0
2006-02-24,29.73,30.11,29.73,29.9,3100,0
2006-02-27,29.97,30.03,29.89,29.92,900,0
2006-02-28,29.92,29.92,29.65,29.65,1600,0
2006-03-01,29.62,29.84,29.55,29.84,2900,0
2006-03-02,29.74,30.07,29.74,30.07,500,0
2006-03-03,29.88,29.88,29.73,29.84,3700,0
2006-03-06,29.85,30.12,29.85,30.12,1000,0
2006-03-07,29.97,29.98,29.88,29.89,900,0
2006-03-08,29.85,30.08,29.64,29.88,2900,0
2006-03-09,29.73,29.97,29.67,29.97,1200,0
2006-03-10,30.07,30.07,29.75,29.84,1100,0
2006-03-13,29.88,30.4,29.88,30.22,2800,0
2006-03-14,29.97,30.24,29.73,29.97,2400,0
2006-03-15,29.83,29.89,29.83,29.88,1100,0
2006-03-16,29.85,31.63,29.85,31.23,13600,0
2006-03-17,31.35,32.3,31.35,31.97,8100,0
2006-03-20,32.06,32.8,31.73,32.45,6400,0
2006-03-21,33.06,33.06,32.86,33.06,5000,0
2006-03-22,33.11,34.16,33.05,34.11,10100,0
2006-03-23,34.25,34.63,34.24,34.27,4400,0
2006-03-24,34.41,35.01,34.41,34.96,4800,0
2006-03-27,34.96,36.39,34.96,35.96,20200,0
2006-03-28,35.9,35.96,35.2,35.35,5300,0
2006-03-29,35.54,36.74,35.49,36.74,13700,0
2006-03-30,36.74,36.92,36.58,36.71,8100,0
2006-03-31,36.71,37.58,36.58,37.58,13500,0
2006-04-03,37.82,38.06,37.27,37.64,20800,0
2006-04-04,37.78,41.48,37.78,40.42,38900,0
2006-04-05,40.63,40.63,39.15,39.29,12600,0
2006-04-06,39.06,39.29,38.35,39.29,15200,0
2006-04-07,39.01,39.01,38.53,38.55,3800,0
2006-04-10,38.77,39.1,38.11,38.91,14300,0
2006-04-11,39,40.34,39,40.34,5500,0
2006-04-12,40.53,41.95,40.53,41.21,13400,0
2006-04-13,41.68,42.34,41.19,41.85,9700,0
2006-04-17,42.43,42.58,41.86,42.22,10300,0
2006-04-18,42.34,42.57,42.05,42.1,10200,0
2006-04-19,42.2,42.43,41.58,42.43,9600,0
2006-04-20,42.43,42.57,41.95,42.57,5900,0
2006-04-21,42.53,42.82,42.47,42.82,7100,0
2006-04-24,42.82,43.01,42.01,43.01,7500,0
2006-04-25,42.82,43.29,42.82,43.2,4300,0
2006-04-26,43.2,43.26,42.89,42.93,4600,0
2006-04-27,42.92,43.67,42.5,43.49,10700,0
2006-04-28,43.72,44.48,43.72,44.48,5200,0
2006-05-01,45.05,45.67,45.05,45.67,11100,0
2006-05-02,45.95,46.38,45.2,45.91,10000,0
2006-05-03,46.1,46.57,45.29,45.52,10100,0
2006-05-04,45.34,45.35,43.58,43.67,7200,0
2006-05-05,43.53,45.19,43.29,45.19,6400,0
2006-05-08,45.42,46.57,45.42,46.27,4500,0
2006-05-09,46.41,46.53,46.07,46.12,1900,0
2006-05-10,46.13,46.22,45.38,45.42,2500,0
2006-05-11,45.61,45.86,44.91,44.92,2900,0
2006-05-12,44.73,44.74,41.91,41.91,11400,0
2006-05-15,41.92,42.14,40.44,40.45,8200,0
2006-05-16,39.49,40.17,38.4,38.93,25300,0
2006-05-17,38.92,38.92,37.82,38.25,6900,0
2006-05-18,38.06,39.68,38.06,39.53,7200,0
2006-05-19,39.39,41.2,39.39,40.12,15400,0
2006-05-22,40.12,40.13,38.53,38.96,6600,0
2006-05-23,38.69,38.97,36.65,36.7,8900,0
2006-05-24,36.7,37.82,36.7,36.88,10100,0
2006-05-25,36.88,37.54,36.88,37.11,2200,0
2006-05-26,37.12,39.39,37.12,38.64,9800,0
2006-05-30,38.41,38.62,37.68,37.73,5100,0
2006-05-31,37.72,40.53,37.62,39.73,20900,0
2006-06-01,40.21,49.09,40.21,48.63,96600,0
2006-06-02,48.63,55.09,46.67,49,95000,0
2006-06-05,49.23,52.81,48.19,49.06,53100,0
2006-06-06,49.06,54.13,47.85,51.85,61900,0
2006-06-07,52.08,56.04,51.83,53.92,44700,0
2006-06-08,53.54,55.18,50.85,52.41,37500,0
2006-06-09,52.6,52.77,50.67,51.19,21900,0
2006-06-12,52.14,54.95,52.08,53.04,18300,0
2006-06-13,53.23,55.42,51.68,51.81,22300,0
2006-06-14,51.83,53.76,45.77,48.07,42000,0
2006-06-15,48.24,51.38,44.96,50.66,56600,0
2006-06-16,50.71,52.81,50.47,50.9,18500,0
2006-06-19,50.91,51.62,48.77,50.34,36000,0
2006-06-20,50.52,54.47,50.52,52.16,33700,0
2006-06-21,52.33,53.99,51.38,53.8,30300,0
2006-06-22,53.95,59.69,53.95,54.61,69300,0
2006-06-23,54.85,58.47,54.85,56.85,45400,0
2006-06-26,56.86,61.41,56.86,59.18,68700,0
2006-06-27,59.08,61.84,57.8,58.93,40800,0
2006-06-28,60.65,61.31,57.71,58.18,55600,0
2006-06-29,59.47,59.51,54.06,57.51,82600,0
2006-06-30,57.52,57.52,51.67,51.68,194100,0
2006-07-03,51.92,52.67,49.14,49.95,42300,0
2006-07-05,49.95,51,45.34,46.73,166200,0
2006-07-06,46.96,48.28,45.77,47.41,97400,0
2006-07-07,47.33,50.68,46.95,50.68,145800,0
2006-07-10,50.85,50.89,45.91,46.76,133400,0
2006-07-11,46.38,46.38,42.2,43.89,167600,0
2006-07-12,43.81,44.28,40.44,40.82,129000,0
2006-07-13,40.82,41.33,38.37,38.53,89100,0
2006-07-14,38.77,39.68,36.65,38.9,93400,0
2006-07-17,38.66,40.78,36.8,40.73,190400,0
2006-07-18,40.54,40.72,37.15,38.63,66800,0
2006-07-19,38.82,40.38,38.35,39.39,86300,0
2006-07-20,38.91,41.53,35.11,35.72,88600,0
2006-07-21,35.77,36.3,34.25,34.64,42600,0
2006-07-24,34.64,37.38,34.64,36.71,98400,0
2006-07-25,36.54,37.33,36.24,36.62,42700,0
2006-07-26,36.62,36.62,34.87,36.06,25000,0
2006-07-27,35.96,36.64,34.06,34.23,32600,0
2006-07-28,34.31,35.04,33.63,34.51,21600,0
2006-07-31,34.06,36.62,34.02,36.37,55300,0
2006-08-01,36.3,36.3,34.88,35.52,24000,0
2006-08-02,35.72,37.23,35.72,36.87,30100,0
2006-08-03,37.06,38.82,36.35,38.37,43100,0
2006-08-04,38.59,39.53,37.99,38.16,39300,0
2006-08-07,37.96,38.2,37.37,37.8,24400,0
2006-08-08,38,39.71,38,38.06,35800,0
2006-08-09,38.25,39.03,37.4,37.62,15000,0
2006-08-10,37.42,37.71,37.18,37.44,13900,0
2006-08-11,37.44,39,37.44,38.02,17600,0
2006-08-14,38.15,39.95,38.15,39.01,26900,0
2006-08-15,39.17,41.07,39.17,40.25,26800,0
2006-08-16,40.37,40.88,39.85,40.73,26300,0
2006-08-17,40.88,42.55,40.88,42.43,41400,0
2006-08-18,42.92,43,40.99,41.63,24400,0
2006-08-21,41.66,42.43,40.49,42.3,29400,0
2006-08-22,42.14,42.48,41.85,42.34,13300,0
2006-08-23,42.09,42.09,41.36,41.56,9100,0
2006-08-24,41.36,41.41,40.54,41.4,13300,0
2006-08-25,41.27,42.09,41.16,41.7,12300,0
2006-08-28,41.85,42.58,41.56,42.14,15300,0
2006-08-29,42.29,42.63,41.81,42.63,10400,0
2006-08-30,42.72,42.78,42.09,42.4,10300,0
2006-08-31,42.33,43.21,42.03,42.11,26500,0
2006-09-01,42.24,42.97,42.24,42.43,8200,0
2006-09-05,42.18,43.02,42.18,42.98,16500,0
2006-09-06,42.83,42.83,39.87,40.16,35300,0
2006-09-07,40.55,40.83,39.46,40.53,19800,0
2006-09-08,40.52,41.14,39.94,40.92,16900,0
2006-09-11,40.78,40.88,39.91,40.45,9500,0
2006-09-12,40.29,43.93,40.1,43.82,52800,0
2006-09-13,43.85,43.85,40.2,42.53,82800,0
2006-09-14,42.73,42.99,41.22,41.22,16800,0
2006-09-15,41.36,42.51,41.36,42.51,19900,0
2006-09-18,42.82,46.55,42.82,45.74,75100,0
2006-09-19,46.72,47.45,45.35,45.67,70700,0
2006-09-20,45.89,47.2,45.66,45.74,44100,0
2006-09-21,45.55,46.07,44.88,45.26,11100,0
2006-09-22,44.77,44.82,43.99,44.01,11900,0
2006-09-25,44.19,46.16,43.94,46.11,42300,0
2006-09-26,46.18,47.9,46.18,47.72,47700,0
2006-09-27,47.45,47.59,46.69,47.5,47400,0
2006-09-28,47.56,48.12,47.45,47.84,71100,0
2006-09-29,47.84,48.08,47.53,47.56,37900,0
2006-10-02,49.64,55.45,49.55,54.69,177200,0
2006-10-03,53.34,56.88,53.34,56.64,140000,0
2006-10-04,56.6,59.27,54.75,55.87,155500,0
2006-10-05,55.57,60.14,55.18,59.36,121500,0
2006-10-06,58.88,60.05,57.72,58.4,57000,0
2006-10-09,60.1,60.6,58.4,59.76,166300,0
2006-10-10,59.42,60.34,59.23,59.54,183700,0
2006-10-11,59.36,60.26,58.93,59.08,69400,0
2006-10-12,59.08,60.69,59.08,60.34,54700,0
2006-10-13,60.59,62.63,60.59,61.8,90200,0
2006-10-16,63.02,64.72,62.83,64.13,112400,0
2006-10-17,64.23,67.16,64.23,66.72,221400,0
2006-10-18,67.3,69.91,67.23,69.88,166800,0
2006-10-19,69.88,70.81,64.28,64.85,238600,0
2006-10-20,64.89,64.89,58.88,61.9,282900,0
2006-10-23,61.75,62.68,61.13,62.19,107100,0
2006-10-24,61.51,62.46,60.73,62,118100,0
2006-10-25,61.9,65.06,61.71,63.65,174300,0
2006-10-26,65.21,65.97,62.98,63.73,104500,0
2006-10-27,62.78,65.64,61.37,65.21,124000,0
2006-10-30,65.84,68.05,65.01,68.04,85400,0
2006-10-31,69.59,71.73,68.63,69.69,273100,0
2006-11-01,70.71,70.71,64.25,64.36,181900,0
2006-11-02,64.63,64.63,56.99,57.03,337800,0
2006-11-03,55.67,59.56,55.62,58.98,172300,0
2006-11-06,58.49,60.83,57.03,60.68,164300,0
2006-11-07,63.75,68.08,63.58,66.71,357500,0
2006-11-08,65.66,66.96,63.76,65.6,185400,0
2006-11-09,65.63,70.08,65.63,70.08,271600,0
2006-11-10,70.46,70.46,67.81,68.96,68500,0
2006-11-13,70.32,72.51,70.08,71.04,199300,0
2006-11-14,72.75,81.12,71.93,80.49,416600,0
2006-11-15,79.88,80.3,76.4,76.93,237400,0
2006-11-16,77.27,82.39,77.27,82.39,219600,0
2006-11-17,81.8,81.8,78.01,79.08,178700,0
2006-11-20,80.49,82.23,77.62,78.63,231700,0
2006-11-21,78.84,80.3,78.05,79.27,286700,0
2006-11-22,79.32,82.73,79.32,82.63,184400,0
2006-11-24,82.49,85.64,82.05,82.49,116300,0
2006-11-27,84.56,84.56,78.35,81.05,230500,0
2006-11-28,80.59,85.14,80.59,84.75,179300,0
2006-11-29,86.68,90.41,86,88.04,278500,0
2006-11-30,90.38,90.38,85.16,85.34,256000,0
2006-12-01,86.62,87.18,82.87,86.78,158400,0
2006-12-04,86.96,87.1,81.03,85.64,264400,0
2006-12-05,90.5,98.96,90.5,98.7,462200,0
2006-12-06,98.02,103.36,97.34,103.36,275800,0
2006-12-07,103.36,105.8,99.27,100.14,222800,0
2006-12-08,98.79,100.96,94.65,100.26,244700,0
2006-12-11,103.17,116.06,102.42,115.07,300700,0
2006-12-12,116.78,116.79,103.45,105.7,375600,0
2006-12-13,107.55,113.63,107.4,112.83,284700,0
2006-12-14,112.32,120.1,110,118.3,399900,0
2006-12-15,121.66,127.4,120.21,125.94,455500,0
2006-12-18,127.4,133.84,121.73,124,554100,0
2006-12-19,121.72,125.46,112.9,125.46,447200,0
2006-12-20,125.65,129.66,123.65,123.73,337800,0
2006-12-21,123.72,128.31,120.69,126.71,242100,0
2006-12-22,127.68,128.81,122.46,123.32,179900,0
2006-12-26,121.76,123.85,115.14,118.55,307700,0
2006-12-27,118.55,124.51,118.25,124.24,216100,0
2006-12-28,124.34,125.8,120.23,124.09,220700,0
2006-12-29,124.09,124.09,118.83,119.23,252700,0
2007-01-03,120.49,123.12,119.47,119.6,340300,0
2007-01-04,120.69,122.43,119.83,122.15,269100,0
2007-01-05,120.78,121.24,115.73,115.81,213600,0
2007-01-08,117.28,120.93,114.85,119.23,241300,0
2007-01-09,120.2,120.78,115.99,117.8,171300,0
2007-01-10,116.55,117.47,113.98,117.18,186200,0
2007-01-11,118.5,125.36,117.33,124.73,388400,0
2007-01-12,124.61,130.08,122.66,128.38,421300,0
2007-01-16,132.37,145.98,131.12,142.42,678900,0
2007-01-17,141.08,141.09,131.91,132.4,473600,0
2007-01-18,129.93,138.21,125.55,134.03,513600,0
2007-01-19,132.12,136.58,130.79,132.71,233300,0
2007-01-22,134.31,135.02,104.18,104.28,1615500,0
2007-01-23,101.08,102.16,94.42,99.22,1531800,0
2007-01-24,100.98,104.04,97.33,99.67,468800,0
2007-01-25,101.22,101.7,91.89,92.56,545200,0
2007-01-26,92.46,95.5,89.92,93.27,346000,0
2007-01-29,92.85,99.57,90.24,98.68,608900,0
2007-01-30,98.54,102.38,96.45,97.82,320800,0
2007-01-31,97.82,100.24,95.87,99.42,175700,0
2007-02-01,100.98,100.98,96.5,99.94,170000,0
2007-02-02,100.49,102.86,99.6,100.23,109900,0
2007-02-05,100.14,107.06,99.67,102.68,274700,0
2007-02-06,103.41,106.07,101.64,102.97,133500,0
2007-02-07,102.97,108.76,101.43,105.13,296800,0
2007-02-08,105.5,105.99,101.67,102.18,97900,0
2007-02-09,102.19,102.19,94.8,95.6,221100,0
2007-02-12,94.41,96.35,89.74,96.21,299020,0
2007-02-13,95.38,98.1,91.97,95.67,171500,0
2007-02-14,100.25,100.98,95.04,95.3,177831,0
2007-02-15,95.82,97.52,93.92,94.62,123700,0
2007-02-16,94.62,95.48,92.46,92.85,101500,0
2007-02-20,91.49,96.71,90.35,95.08,163900,0
2007-02-21,94.94,95.52,93.45,94.02,61600,0
2007-02-22,93.87,96.65,92.41,94.65,84000,0
2007-02-23,94.65,95.87,93,94.02,55900,0
2007-02-26,94.46,94.7,92.23,94.42,97898,0
2007-02-27,92.41,92.64,89.56,91.49,116200,0
2007-02-28,90.03,91,87.63,88.08,120200,0
2007-03-01,86.14,87.5,79.81,85.66,119700,0
2007-03-02,84.29,87.45,83.43,83.98,78300,0
2007-03-05,81.27,83.26,80.78,81.12,77800,0
2007-03-06,81.85,85.63,81.85,85.06,77300,0
2007-03-07,84.19,85.97,83.22,85.47,88200,0
2007-03-08,85.56,90.98,85.56,88.96,121400,0
2007-03-09,91.49,92.22,84.71,86.61,118500,0
2007-03-12,86.37,88.51,85.24,87.27,46300,0
2007-03-13,87.47,87.47,82.43,82.83,37600,0
2007-03-14,83.07,84.58,82.24,83.22,67600,0
2007-03-15,83.42,85.06,81.88,82.45,41500,0
2007-03-16,82.44,84.87,80.79,81.69,71000,0
2007-03-19,84.67,84.67,71.5,79.02,342800,0
2007-03-20,79.02,81.27,77.54,79.47,96000,0
2007-03-21,79.48,80.93,78.1,80.1,81300,0
2007-03-22,79.81,80.5,79.24,79.79,26700,0
2007-03-23,79.55,79.81,79.05,79.61,39500,0
2007-03-26,79.59,80.53,78.67,80.33,96800,0
2007-03-27,80.34,80.34,77.86,77.99,50600,0
2007-03-28,77.28,77.62,74.12,75.18,118600,0
2007-03-29,75.67,76.35,74.95,75.11,37200,0
2007-03-30,74.94,77.76,74.51,75.19,68400,0
2007-04-02,75.92,75.92,72.03,73.25,97900,0
2007-04-03,73.17,74.92,72.27,74.34,100000,0
2007-04-04,74.46,74.58,71.06,71.54,122500,0
2007-04-05,71.15,73.24,69.44,71.89,119100,0
2007-04-09,71.82,71.97,70.08,70.46,65200,0
2007-04-10,70.08,72.02,70.08,70.85,49300,0
2007-04-11,70.84,70.84,68.62,69.08,74900,0
2007-04-12,68.62,70.58,67.64,70.08,72251,0
2007-04-13,70.02,70.08,68.95,69.92,73000,0
2007-04-16,69.46,72.3,69.46,71.95,63600,0
2007-04-17,71.95,73.73,71.11,71.54,72000,0
2007-04-18,71.34,71.76,69.68,71.28,130900,0
2007-04-19,70.92,71.44,68.94,69.33,68800,0
2007-04-20,69.83,70.12,67.06,67.66,73800,0
2007-04-23,67.16,68.34,63.89,68.13,190500,0
2007-04-24,67.89,68.12,65.75,66.38,100300,0
2007-04-25,66.47,67.32,61.92,62.15,257100,0
2007-04-26,62.04,63.83,60.86,61.62,124800,0
2007-04-27,61.42,61.42,59.67,59.7,98500,0
2007-04-30,59.3,59.87,57.42,58.65,188500,0
2007-05-01,58.56,59.27,56.75,56.82,138500,0
2007-05-02,56.69,57.77,56.05,56.83,82500,0
2007-05-03,56.96,65.39,56.96,64.09,334540,0
2007-05-04,64.24,67.46,58.76,59.3,251680,0
2007-05-07,59.27,60.34,58.09,58.24,88000,0
2007-05-08,58.4,65.55,58.1,62.29,457203,0
2007-05-09,62.09,63.2,59.3,60.14,152300,0
2007-05-10,60.38,60.38,58.65,58.94,97294,0
2007-05-11,59.27,61.61,59.11,59.55,94800,0
2007-05-14,59.56,60.54,58.72,59.14,83200,0
2007-05-15,61.26,63.92,58.75,59.32,221772,0
2007-05-16,59.18,60.63,58.89,59.58,79456,0
2007-05-17,59.37,59.37,58.15,58.15,63800,0
2007-05-18,58.23,61.12,58.23,60.71,89530,0
2007-05-21,61.32,62.28,59.1,59.33,147331,0
2007-05-22,60,60.97,58.82,59.4,73842,0
2007-05-23,60.1,60.31,58.45,58.88,82906,0
2007-05-24,59.39,60.07,59.13,59.41,126900,0
2007-05-25,59.56,60.25,56.94,57.57,141266,0
2007-05-29,57.52,58.12,56.64,57.52,75800,0
2007-05-30,57.34,57.57,55.79,56.11,111300,0
2007-05-31,55.82,58.64,55.64,56.74,73800,0
2007-06-01,56.89,61.73,56.89,58.64,248600,0
2007-06-04,58.4,59.09,56.74,57.08,175800,0
2007-06-05,57.08,57.91,55.14,56.01,102700,0
2007-06-06,55.87,55.87,53.53,53.91,101500,0
2007-06-07,53.77,53.97,51.95,52.39,98400,0
2007-06-08,52.4,52.62,50.73,51.5,73200,0
2007-06-11,51.19,51.39,49.58,49.92,94600,0
2007-06-12,49.78,51.26,48.66,48.76,133600,0
2007-06-13,48.76,50.67,48.69,50.22,100180,0
2007-06-14,50.32,51.05,47.73,47.84,152000,0
2007-06-15,48.08,48.91,47.57,47.79,92100,0
2007-06-18,47.79,48.06,45.65,45.92,128400,0
2007-06-19,45.92,47.98,44.77,47.89,141100,0
2007-06-20,48.42,48.66,46.67,46.86,113400,0
2007-06-21,46.62,47.45,46.02,46.5,107100,0
2007-06-22,46.5,48.66,46.23,46.54,124700,0
2007-06-25,46.72,48.53,46.69,47.57,119100,0
2007-06-26,47.84,49.81,47.2,47.89,196000,0
2007-06-27,47.64,47.72,46.46,47.16,111800,0
2007-06-28,47.35,47.45,45.77,45.81,73100,0
2007-06-29,46.13,46.44,45.5,46.28,96700,0
2007-07-02,46.46,46.99,44.77,45.79,137400,0
2007-07-03,46.02,46.46,44.96,45.92,77300,0
2007-07-05,45.92,46.21,45.39,45.91,107500,0
2007-07-06,45.7,46.97,45.48,45.66,93700,0
2007-07-09,45.74,45.74,44.47,44.97,79500,0
2007-07-10,44.92,45.16,43.13,43.18,104000,0
2007-07-11,43.17,45.08,43.17,43.6,72900,0
2007-07-12,43.8,45.56,43.13,44.09,138800,0
2007-07-13,43.8,44.23,42.87,42.92,86700,0
2007-07-16,46.08,54.33,46.08,47.03,725900,0
2007-07-17,46.72,49.14,45.99,47.37,223100,0
2007-07-18,47.37,47.73,44.81,46.23,207200,0
2007-07-19,46.96,48.63,45.66,47.01,338100,0
2007-07-20,47.01,47.34,45.53,45.74,225300,0
2007-07-23,45.5,46.23,44.14,44.32,259300,0
2007-07-24,44.28,45.72,43.99,45.21,187900,0
2007-07-25,45.33,45.65,43.25,43.72,109900,0
2007-07-26,43.31,43.31,41.42,41.95,112100,0
2007-07-27,41.85,41.95,40.12,40.23,105600,0
2007-07-30,39.9,42,39.66,41.79,99400,0
2007-07-31,41.56,41.95,39.82,40.1,112000,0
2007-08-01,39.81,39.81,38.35,39.33,95500,0
2007-08-02,39.9,40.43,38.63,38.98,77000,0
2007-08-03,39.37,39.66,36.86,36.92,73600,0
2007-08-06,36.74,37.48,36.01,36.99,132700,0
2007-08-07,36.93,37.14,35.56,36.42,171600,0
2007-08-08,37,37,33.29,33.79,218700,0
2007-08-09,33.05,35.38,31.54,34.59,277000,0
2007-08-10,34.4,36.99,32.62,36.35,267000,0
2007-08-13,37,37.88,34.37,35.9,204600,0
2007-08-14,35.7,35.7,33.73,34.46,116200,0
2007-08-15,34.1,34.1,30.1,30.67,217900,0
2007-08-16,30.67,31.8,20.9,29.9,322700,0
2007-08-17,31.25,32,30.78,31.55,137700,0
2007-08-20,31.75,31.84,30.41,31.3,39500,0
2007-08-21,31.3,33.3,30.45,32.08,134900,0
2007-08-22,32.75,36.97,32.75,36.7,213600,0
2007-08-23,37.5,39.17,34.79,35,194400,0
2007-08-24,35.07,39.85,35.07,39.25,159300,0
2007-08-27,39.9,39.9,38.6,38.63,77000,0
2007-08-28,38.48,38.48,35.7,35.73,69500,0
2007-08-29,35.8,36.5,32.55,32.7,166900,0
2007-08-30,32.66,33.99,32,32.4,144700,0
2007-08-31,33.5,35.25,33.2,33.6,72100,0
2007-09-04,33.21,34,32.4,33.65,114500,0
2007-09-05,33.37,33.82,32.06,32.25,128000,0
2007-09-06,32.5,32.96,32.12,32.64,59700,0
2007-09-07,32.1,32.22,30.2,30.56,120400,0
2007-09-10,33.75,33.75,29.15,29.7,183000,0
2007-09-11,29.68,30.95,29.51,30.58,261600,0
2007-09-12,30.6,30.76,30.06,30.06,100700,0
2007-09-13,29.86,30.19,29.25,30.05,176100,0
2007-09-14,29.8,30.18,28.84,29.5,153800,0
2007-09-17,29.45,29.52,28.79,29.15,202700,0
2007-09-18,29.25,33.43,28.52,33.05,297300,0
2007-09-19,33.7,34.68,30.5,31.17,249200,0
2007-09-20,31.5,31.59,29.13,29.44,129400,0
2007-09-21,29.75,29.75,28.23,28.42,131700,0
2007-09-24,28.65,28.65,26.25,26.69,166400,0
2007-09-25,26.17,27.25,26.17,26.66,121200,0
2007-09-26,26.64,27.23,26.57,26.68,87300,0
2007-09-27,26.85,28.25,26.66,26.82,146600,0
2007-09-28,26.84,28.7,26.75,26.8,110200,0
2007-10-01,26.85,29.11,26.85,27.5,103000,0
2007-10-02,27.25,29.55,27.25,28.57,121500,0
2007-10-03,29.1,30.11,28.51,28.74,92600,0
2007-10-04,28.82,29.39,28.23,28.69,88700,0
2007-10-05,29.05,29.94,28.7,29,60600,0
2007-10-08,30,34.62,29.97,34.4,215700,0
2007-10-09,34.59,38,34.5,37.87,285400,0
2007-10-10,37.87,38.15,36,36.59,100600,0
2007-10-11,36.59,37.28,35.91,36.05,104300,0
2007-10-12,36.2,36.74,35.72,36.1,88300,0
2007-10-15,35.7,36.57,35.47,36.15,122900,0
2007-10-16,36.4,36.5,34.09,34.17,110400,0
2007-10-17,34.3,34.92,33.52,34.62,54900,0
2007-10-18,34.45,35.3,33.73,33.85,96300,0
2007-10-19,33.7,33.7,32.19,32.97,113200,0
2007-10-22,32.75,35,32.55,34.2,80900,0
2007-10-23,34.15,35,33.06,33.69,62000,0
2007-10-24,33.69,35.79,33.25,35.2,47700,0
2007-10-25,35.45,35.7,34.4,34.98,52300,0
2007-10-26,35.07,35.5,33.23,34.7,50600,0
2007-10-29,34.34,37.29,34.34,35.03,53000,0
2007-10-30,35,36.26,34.51,35.87,21900,0
2007-10-31,36.1,38.5,35.8,37.38,87700,0
2007-11-01,37.25,39.49,34.76,35.19,99300,0
2007-11-02,35.59,35.6,31.57,33.73,123400,0
2007-11-05,33.52,33.52,31.75,32.25,20500,0
2007-11-06,32.1,32.68,31.06,32.42,22500,0
2007-11-07,32,32.68,31.5,32,34800,0
2007-11-08,31.75,32.25,31.21,31.5,76100,0
2007-11-09,31,31.65,30.6,30.89,52900,0
2007-11-12,30.6,32.38,30.5,31.93,83800,0
2007-11-13,32,36.45,32,36.34,68900,0
2007-11-14,36.25,37,35.44,36.52,40500,0
2007-11-15,35.47,36.75,33.83,34.24,27000,0
2007-11-16,34,35.61,34,35.42,18725,0
2007-11-19,35.42,36,33.23,33.85,31730,0
2007-11-20,34.14,34.15,30.72,31.57,110300,0
2007-11-21,31.05,31.55,31,31.43,26800,0
2007-11-23,31.31,33.25,31.31,32.82,11300,0
2007-11-26,32.82,33.47,31.86,32.23,18670,0
2007-11-27,31.97,35.82,31.97,32.69,46360,0
2007-11-28,32.8,34.26,32.19,32.45,28700,0
2007-11-29,32.25,32.7,32.1,32.18,31000,0
2007-11-30,31.85,34.85,31.85,33.06,25715,0
2007-12-03,33.04,33.34,31.92,31.93,43000,0
2007-12-04,31.75,33.53,31.75,33.3,21400,0
2007-12-05,33.4,36.05,33.4,35.98,39900,0
2007-12-06,36.4,36.4,34.9,35.1,34100,0
2007-12-07,33.98,34.99,31.5,32.05,71200,0
2007-12-10,32.44,34.65,31.6,33,56320,0
2007-12-11,33.25,34,31.27,31.31,52200,0
2007-12-12,31.32,32.89,31.31,32,45100,0
2007-12-13,31.5,33.1,31.5,32.33,29300,0
2007-12-14,32.15,32.2,31.52,32.01,41100,0
2007-12-17,31.8,32.26,31.23,31.83,49300,0
2007-12-18,32,32.02,29.63,29.87,51200,0
2007-12-19,29.77,30.3,29,29.46,19200,0
2007-12-20,29.28,31.38,29.28,29.43,41201,0
2007-12-21,30.29,30.37,29.78,30.01,20100,0
2007-12-24,29.75,30,29.25,29.79,9500,0
2007-12-26,29.6,31.65,29.4,30.9,30900,0
2007-12-27,30.95,30.95,29.9,30.26,21100,0
2007-12-28,30.3,30.4,29.5,30.03,42800,0
2007-12-31,29.73,31.24,28.14,30.55,107000,0
2008-01-02,30.55,31.01,30.25,31.01,30400,0
2008-01-03,31.55,31.85,31.05,31.2,21800,0
2008-01-04,31.05,31.05,29,29.51,82400,0
2008-01-07,30.12,30.47,27.94,29.56,67516,0
2008-01-08,30.46,30.46,28.14,28.14,68000,0
2008-01-09,28.39,28.95,28.26,28.67,42900,0
2008-01-10,28.43,31,28.42,29.5,30000,0
2008-01-11,29.21,31.05,29.18,30.21,19303,0
2008-01-14,30.3,31.5,30.24,31.03,18300,0
2008-01-15,30.94,31.75,30.94,31.15,22700,0
2008-01-16,31.13,33.73,31.13,33.5,41100,0
2008-01-17,33.95,34.4,33.54,33.89,21912,0
2008-01-18,34.06,34.34,33.8,34,12300,0
2008-01-22,32,33.9,31.55,33.31,41200,0
2008-01-23,33,38.59,32.9,38.59,33440,0
2008-01-24,38.97,41.63,37.2,40.79,47500,0
2008-01-25,40.5,41.84,34.92,35.63,37101,0
2008-01-28,35.4,41.99,34.31,41.78,40086,0
2008-01-29,42.4,43.2,38.25,41.2,44500,0
2008-01-30,41.08,42.95,39.08,40.22,46700,0
2008-01-31,39.55,46.34,39.55,45.12,48200,0
2008-02-01,46,47.75,45.19,45.37,42600,0
2008-02-04,45.25,45.32,42.79,42.85,13100,0
2008-02-05,43.56,43.56,40.25,40.33,22000,0
2008-02-06,40.58,41.84,39.08,39.62,32500,0
2008-02-07,39.41,41.86,39.09,40.54,33000,0
2008-02-08,40.3,41.08,37.76,38.18,21400,0
2008-02-11,38.18,40.65,36.91,36.92,48800,0
2008-02-12,37.11,39.45,36.92,36.94,21800,0
2008-02-13,36.8,38.5,36.4,37.85,24500,0
2008-02-14,38.05,38.49,37.32,37.32,7800,0
2008-02-15,37.11,37.59,37.01,37.35,7000,0
2008-02-19,37.65,38.48,37.28,37.89,14000,0
2008-02-20,37.45,38.99,36.02,37.98,37200,0
2008-02-21,37.8,38.86,36.11,36.11,14200,0
2008-02-22,36.25,37.99,34.47,37,28500,0
2008-02-25,36.8,38.93,36.75,38.49,22200,0
2008-02-26,38.55,40.69,38.5,39.66,29800,0
2008-02-27,39.25,41.65,39.25,41.07,24096,0
2008-02-28,41,41.84,40,41.4,16500,0
2008-02-29,41.37,41.37,37.02,37.2,27000,0
2008-03-03,37,37.7,35.04,35.24,21900,0
2008-03-04,34.98,35.75,34.69,35.69,15400,0
2008-03-05,35.55,38.84,35.55,38,21100,0
2008-03-06,38,41.9,38,41.26,50100,0
2008-03-07,40.77,43.32,40.1,43.04,47598,0
2008-03-10,43.5,46.94,43.25,45.7,79800,0
2008-03-11,46.49,48,42.72,46.74,68700,0
2008-03-12,47.25,48.84,47,48.79,28245,0
2008-03-13,49.08,51,47.41,51,120500,0
2008-03-14,53.08,53.08,44.6,47.99,62900,0
2008-03-17,46.18,50.9,46.12,49.75,36700,0
2008-03-18,50.7,53.75,50.7,52.35,34350,0
2008-03-19,52.5,53.94,52.21,52.65,9480,0
2008-03-20,53,54.41,51.36,51.77,59000,0
2008-03-24,51.39,55.48,51.39,54.21,43900,0
2008-03-25,57.19,57.19,50.18,54.11,40192,0
2008-03-26,54.4,54.69,50.44,53.49,34700,0
2008-03-27,54.4,54.5,53.63,53.89,9800,0
2008-03-28,54.5,54.5,52,53.48,7800,0
2008-03-31,53.6,54.5,51.85,52.3,22922,0
2008-04-01,52.65,53.73,52.15,52.9,10000,0
2008-04-02,52.44,53.73,51.35,53.2,17900,0
2008-04-03,53,54.23,51.56,51.86,12100,0
2008-04-04,51.43,54.05,51.43,53.17,14100,0
2008-04-07,53.4,54.25,53,53.29,12700,0
2008-04-08,53.25,54.49,53.25,54.34,7200,0
2008-04-09,54.4,54.5,54.03,54.2,10114,0
2008-04-10,54.14,54.53,53.77,54.4,12100,0
2008-04-11,54.25,55,54.01,54.37,13000,0
2008-04-14,54.89,54.99,54.26,54.8,12818,0
2008-04-15,55.62,55.62,54.7,55,12525,0
2008-04-16,55,56.59,54.61,55.61,40675,0
2008-04-17,55,55.31,54.5,55.15,11035,0
2008-04-18,55,55.49,54.9,55.1,28145,0
2008-04-21,54.99,55.24,53.97,55.02,71160,0
2008-04-22,54.04,54.25,51.56,52.9,43337,0
2008-04-23,53.1,55.04,52.8,54.99,38068,0
2008-04-24,54.55,57.17,53.92,56.89,52107,0
2008-04-25,56.75,56.75,54.93,55.03,60051,0
2008-04-28,55,58.25,54.26,57.19,71202,0
2008-04-29,57.4,57.4,52.71,53.03,100932,0
2008-04-30,52.65,54.74,51.86,52.15,107618,0
2008-05-01,52.25,54.9,52.16,54,71579,0
2008-05-02,54.01,54.57,52.4,52.58,52520,0
2008-05-05,52.58,53.84,52.58,53.36,47395,0
2008-05-06,53,56.67,52.85,54.9,70353,0
2008-05-07,54.48,55.77,54.48,54.8,47250,0
2008-05-08,51.75,55,48.19,48.55,52770,0
2008-05-09,48.19,49.47,46.18,48.69,59091,0
2008-05-12,49.15,52.42,48.9,51.73,26550,0
2008-05-13,51.58,52.73,51.58,52.57,13100,0
2008-05-14,52.7,55.27,52.69,55.03,21280,0
2008-05-15,54.9,55.24,53.33,55.03,23570,0
2008-05-16,55.5,55.5,52.91,52.96,18920,0
2008-05-19,52.8,53.93,52.22,53.84,9995,0
2008-05-20,53.4,53.62,49.51,50.55,36417,0
2008-05-21,50.55,52.69,50.51,51.77,18644,0
2008-05-22,52.01,52.01,47.99,48,29745,0
2008-05-23,47.89,48.68,47.89,48.5,14900,0
2008-05-27,47.75,50.29,47.75,49.33,24669,0
2008-05-28,49.2,49.75,48.86,48.89,13397,0
2008-05-29,49,50.74,48.65,50.7,22800,0
2008-05-30,50.4,50.89,49.3,50.01,12000,0
2008-06-02,50.25,50.49,48.48,48.8,9186,0
2008-06-03,48.89,50.27,48.89,50,10035,0
2008-06-04,49.9,51.36,49.65,49.9,16534,0
2008-06-05,50.15,51.95,50.15,51.29,11965,0
2008-06-06,51.58,52,49,49.11,9210,0
2008-06-09,49,49.98,46.51,48.96,14874,0
2008-06-10,48.5,51.57,48.5,50.71,25790,0
2008-06-11,50.7,50.79,47.13,47.35,17302,0
2008-06-12,47.29,48.7,47.05,48.07,18653,0
2008-06-13,48.4,51.96,48.4,51.51,19019,0
2008-06-16,51.98,54.15,51,53.72,16122,0
2008-06-17,53.55,54.41,52.79,54.21,15000,0
2008-06-18,53.9,54.77,53.6,54.28,7100,0
2008-06-19,54,55,54,54.99,6375,0
2008-06-20,54,54.85,50.71,51.06,19928,0
2008-06-23,51.22,51.5,48.67,49.43,23580,0
2008-06-24,48.78,51.16,48.65,50.1,24781,0
2008-06-25,50.25,52.47,50.25,52.19,40835,0
2008-06-26,52.18,53.97,51.34,53.6,79534,0
2008-06-27,53.57,53.61,50.25,50.25,59509,0
2008-06-30,49.75,50,47.5,47.59,42267,0
2008-07-01,47.59,50,47.5,47.98,35517,0
2008-07-02,47.98,49.06,45.12,45.12,26800,0
2008-07-03,44.96,46.51,44.81,46,13081,0
2008-07-07,46.5,47.15,44.35,45.77,28827,0
2008-07-08,45.92,49.51,44.7,49.47,36300,0
2008-07-09,49.87,50.78,47.42,47.54,26360,0
2008-07-10,47.6,50.09,47.25,49.85,18000,0
2008-07-11,49.65,50.81,48.11,49.45,18000,0
2008-07-14,48.95,48.95,42.31,46.19,49705,0
2008-07-15,45.88,48.57,45.41,47.45,38724,0
2008-07-16,47.2,47.64,46.02,47.15,57751,0
2008-07-17,45.67,46.25,41.12,44.02,64822,0
2008-07-18,44.02,51.32,42.15,48.09,69234,0
2008-07-21,48.45,51.05,48.2,49,65738,0
2008-07-22,48.05,50.35,47.82,49.56,27727,0
2008-07-23,49.55,50.77,49.55,50.01,29060,0
2008-07-24,50.11,52,50.11,50.64,24806,0
2008-07-25,51,52.52,48.85,51.47,59952,0
2008-07-28,51.47,51.73,46.6,46.6,30943,0
2008-07-29,46.83,49,46.55,48.49,26703,0
2008-07-30,48.4,49.25,48.4,48.79,14400,0
2008-07-31,48.94,49.5,48.61,49.4,7904,0
2008-08-01,49.25,49.5,48.49,48.85,12618,0
2008-08-04,48.05,48.67,46.88,47.34,18300,0
2008-08-05,47.34,48.52,46.85,47.98,18200,0
2008-08-06,48.36,48.78,46.8,47.97,16293,0
2008-08-07,47.8,48.68,46.85,47,14600,0
2008-08-08,46.87,49.5,46.87,49.48,27870,0
2008-08-11,48.81,50.92,47.35,47.7,56998,0
2008-08-12,47.75,51.77,47.4,51.33,45623,0
2008-08-13,51.74,51.74,49.3,50.63,29530,0
2008-08-14,50.4,55.79,50.4,54.79,33809,0
2008-08-15,55.64,55.72,54.14,55.3,23302,0
2008-08-18,56.18,56.18,54.07,54.69,12050,0
2008-08-19,54.86,56.3,53.41,54.57,27600,0
2008-08-20,54.8,54.8,52.51,53.16,23595,0
2008-08-21,53.4,54,51.47,53.43,27700,0
2008-08-22,53.25,53.79,51.52,52.18,8600,0
2008-08-25,51.9,52,49.35,49.8,27627,0
2008-08-26,49.75,49.9,48.26,48.4,15000,0
2008-08-27,48.25,48.75,47.57,48.21,30711,0
2008-08-28,48,51.39,48,51.39,41535,0
2008-08-29,51.79,54.39,49.56,54,25733,0
2008-09-02,54.1,55.62,53.57,54.5,12100,0
2008-09-03,55,58,54.84,57.93,24650,0
2008-09-04,54.13,58.13,54.13,56.5,15520,0
2008-09-05,57.1,58.38,56.22,58.27,11915,0
2008-09-08,58.61,62.66,58.61,60.5,53301,0
2008-09-09,59.5,59.75,53.4,55.4,65542,0
2008-09-10,55.65,57.5,55.23,56.46,12900,0
2008-09-11,56.25,56.25,53.67,54.88,14600,0
2008-09-12,54.5,54.5,52.3,52.3,9300,0
2008-09-15,49.71,51.14,48.07,49.08,11000,0
2008-09-16,49.81,50.6,46.6,47.07,26791,0
2008-09-17,46.75,46.75,42.16,42.3,40390,0
2008-09-18,43.28,47.34,40.38,46.46,62226,0
2008-09-19,51,51.84,48.28,50.05,55078,0
2008-09-22,50,50,46.26,47,9286,0
2008-09-23,47.5,47.5,43.97,44.41,11700,0
2008-09-24,44.1,50.3,44,45,17502,0
2008-09-25,45.5,49.52,45.19,48.21,19196,0
2008-09-26,48,48,44.82,46.48,16873,0
2008-09-29,46,46,44,44,12800,0
2008-09-30,44.01,45.13,42.41,42.41,13819,0
2008-10-01,42.4,43.69,41.17,41.17,10618,0
2008-10-02,41.4,41.4,37.06,38.8,20052,0
2008-10-03,38.6,41.83,38.15,38.16,13935,0
2008-10-06,36.29,37.85,35.96,36.7,9200,0
2008-10-07,36.73,37.3,34.49,35.51,21769,0
2008-10-08,35,35.19,30.76,32.65,22732,0
2008-10-09,33.15,34,29.26,29.26,18866,0
2008-10-10,27.19,30.59,27,30.4,32755,0
2008-10-13,31.5,34.54,31.5,34.54,28921,0
2008-10-14,36,36,32.4,33.25,10000,0
2008-10-15,33.15,33.15,28.28,28.28,17743,0
2008-10-16,28.25,29.91,27.4,29.9,19448,0
2008-10-17,29.97,32.44,29,31.37,11700,0
2008-10-20,33.19,33.19,29.35,31.83,12492,0
2008-10-21,31.35,31.35,29.71,29.96,13986,0
2008-10-22,29.19,29.97,29,29.78,13497,0
2008-10-23,30,30.46,29.7,30.12,12850,0
2008-10-24,30,30,28.4,28.96,8205,0
2008-10-27,29.12,29.12,27.5,27.5,17150,0
2008-10-28,27.92,28.25,26.91,28.22,22582,0
2008-10-29,28.23,29.07,28.23,28.45,28700,0
2008-10-30,28.89,29.14,28,29,18610,0
2008-10-31,28.76,30.11,28.62,30.11,37043,0
2008-11-03,30.3,31.82,30.3,31.08,19853,0
2008-11-04,31.52,31.78,30.75,31.5,18532,0
2008-11-05,31.16,34.23,31,33.1,28314,0
2008-11-06,32.9,33.3,32.24,33.15,7840,0
2008-11-07,33.39,34.54,32.53,32.55,9800,0
2008-11-10,32.32,32.58,29.42,29.78,24400,0
2008-11-11,29.57,33.99,28.25,31.21,20299,0
2008-11-12,31.11,31.25,29.15,29.15,6800,0
2008-11-13,29.42,32.32,28.93,32.21,21535,0
2008-11-14,31.95,32.4,30.73,30.73,17387,0
2008-11-17,30.43,30.43,28.93,28.93,6389,0
2008-11-18,28.97,28.97,27.07,27.8,10010,0
2008-11-19,27.71,27.74,25.19,25.39,10731,0
2008-11-20,25.18,25.4,24.12,24.52,7450,0
2008-11-21,24.85,24.85,22.01,24.02,20569,0
2008-11-24,24,27.35,23.9,27.3,12579,0
2008-11-25,27.5,31.81,27,27.31,21700,0
2008-11-26,27.25,27.89,26.01,27.65,15400,0
2008-11-28,27.35,28.89,27,28.7,3000,0
2008-12-01,28.3,28.74,27.2,27.47,6962,0
2008-12-02,27.48,28.3,26.9,28.09,7728,0
2008-12-03,28.26,29.3,27.88,29.28,3600,0
2008-12-04,29.27,30.46,27.15,27.15,4500,0
2008-12-05,27.55,28.92,27.55,28.92,7900,0
2008-12-08,30.09,31.8,29.5,31.8,6606,0
2008-12-09,31.79,32.65,31.69,32.02,10881,0
2008-12-10,32.5,40.27,32.5,36,42299,0
2008-12-11,35.96,36.3,32.99,33.05,11269,0
2008-12-12,32,34.01,30.05,33.08,12200,0
2008-12-15,33.25,35.98,33.03,35.6,7700,0
2008-12-16,37.1,38,35.76,37.99,5257,0
2008-12-17,37.69,38,37.2,37.9,7000,0
2008-12-18,38,39.08,35.31,35.95,31500,0
2008-12-19,36.94,38,36.16,36.25,19620,0
2008-12-22,36.18,37.74,33.08,34.75,12800,0
2008-12-23,35.21,37.43,35.21,36.62,11444,0
2008-12-24,36.61,36.99,36.25,36.52,2308,0
2008-12-26,37.16,37.48,33.5,33.5,12593,0
2008-12-29,33.25,33.39,30.26,30.7,25900,0
2008-12-30,31.25,31.5,30.41,30.95,11418,0
2008-12-31,31.33,31.95,30.51,31.28,9612,0
2009-01-02,31.46,32.07,30.69,32.07,5000,0
2009-01-05,32.49,35.34,31.79,35.34,13499,0
2009-01-06,35.44,37.15,35.25,36,5100,0
2009-01-07,36.03,36.03,32.2,32.57,10798,0
2009-01-08,32.39,33.67,32.39,33.67,6367,0
2009-01-09,33.7,33.79,32.5,32.6,7156,0
2009-01-12,32.42,33,31.15,31.4,5900,0
2009-01-13,31.52,31.67,30.86,31.44,6700,0
2009-01-14,31.3,31.3,29.19,29.19,10400,0
2009-01-15,29.24,30.39,27.52,30.06,14142,0
2009-01-16,29.75,29.99,27.55,29.15,7904,0
2009-01-20,29,29.45,27.92,29,19700,0
2009-01-21,28.86,29.68,28.61,29.63,16631,0
2009-01-22,29.4,29.7,28.59,29,6048,0
2009-01-23,28.69,29.24,27.14,28.86,13259,0
2009-01-26,29,29.75,29,29.7,6800,0
2009-01-27,29.8,30.06,29.63,30.06,3900,0
2009-01-28,30.03,32.16,30.03,31.45,10502,0
2009-01-29,31.15,31.38,29.88,30,15200,0
2009-01-30,29.87,30.13,27.47,27.75,10648,0
2009-02-02,27.45,29.1,27.3,27.3,20749,0
2009-02-03,27.9,29.34,27.26,29,11400,0
2009-02-04,28.71,29.25,28.65,28.75,1500,0
2009-02-05,28.55,30.29,28.25,30.29,3500,0
2009-02-06,30.43,33.76,30.43,33.76,4275,0
2009-02-09,33.55,34.5,33.52,33.89,2600,0
2009-02-10,33.78,34.21,32.3,32.3,3350,0
2009-02-11,32,32.1,31.45,31.45,1121,0
2009-02-12,31.25,31.25,28.62,29.7,11900,0
2009-02-13,30.15,30.15,29.08,29.4,2500,0
2009-02-17,29,29.54,28.85,28.95,2274,0
2009-02-18,29.1,29.25,27.4,27.4,3700,0
2009-02-19,28,28.24,25.85,26.72,14600,0
2009-02-20,26.21,27.84,25.16,25.16,10102,0
2009-02-23,25.01,25.01,23.89,23.89,3788,0
2009-02-24,24,24.58,23.16,23.99,23970,0
2009-02-25,24.29,24.5,22.14,22.14,9220,0
2009-02-26,22.53,22.87,20.82,20.82,6810,0
2009-02-27,20.99,21.75,18.6,18.6,11330,0
2009-03-02,18.65,18.98,16.16,16.16,18200,0
2009-03-03,16.3,16.85,14.98,15.7,27600,0
2009-03-04,15.98,16.78,15.5,16.53,8800,0
2009-03-05,16.53,16.54,14.08,14.08,17200,0
2009-03-06,14.24,14.25,13.18,14.25,7956,0
2009-03-09,14.33,15.43,14.33,15.2,4875,0
2009-03-10,15.6,18,15.25,18,9420,0
2009-03-11,18.49,19.38,18.49,18.86,4759,0
2009-03-12,18.25,20.24,16.2,19.96,15001,0
2009-03-13,19.69,19.97,18.82,19.15,4000,0
2009-03-16,19.02,19.25,17.42,17.42,7263,0
2009-03-17,17.42,17.8,16.05,16.55,7000,0
2009-03-18,16.25,17.2,16.15,17.14,3900,0
2009-03-19,17.61,17.76,17.28,17.76,1100,0
2009-03-20,17.9,18.99,17.25,17.31,8300,0
2009-03-23,17.35,18.34,16.86,17.82,16946,0
2009-03-24,17.4,17.55,16.11,16.11,13600,0
2009-03-25,16.3,17.85,16.07,17.84,14897,0
2009-03-26,17.63,18.36,17.5,18.22,7840,0
2009-03-27,18.15,18.25,17.75,17.86,3400,0
2009-03-30,17.6,17.6,16.41,17.05,10718,0
2009-03-31,16.75,16.92,15.7,15.7,3450,0
2009-04-01,15.71,15.8,15.01,15.8,19418,0
2009-04-02,16,17.11,15.75,15.75,24808,0
2009-04-03,16,16.8,15.65,16.32,14149,0
2009-04-06,16.37,18.28,16.04,18.07,30769,0
2009-04-07,17.64,19.78,17.64,18.87,12500,0
2009-04-08,19.1,19.8,17.89,18.38,12000,0
2009-04-09,18.83,19.24,18.41,18.74,4800,0
2009-04-13,18.95,20.65,18.95,20.48,21758,0
2009-04-14,20.1,20.56,18.4,18.4,13529,0
2009-04-15,18.4,20.1,18.34,19.52,13600,0
2009-04-16,19.29,19.51,18.72,19.1,6300,0
2009-04-17,19.2,19.2,18.58,18.91,7700,0
2009-04-20,18.66,18.66,15.99,15.99,7200,0
2009-04-21,15.99,16.98,15.97,16.97,9950,0
2009-04-22,16.8,16.8,15.49,15.61,6904,0
2009-04-23,15.7,17.41,15.6,17.01,13500,0
2009-04-24,17.25,18.05,17.06,17.51,15968,0
2009-04-27,17.15,18.24,16.76,17.09,34736,0
2009-04-28,18.31,18.31,16.76,17.12,15500,0
2009-04-29,17.2,18.01,17.18,18.01,5751,0
2009-04-30,16.59,18.59,16.59,18.59,3520,0
2009-05-01,18.78,19.24,18.65,18.72,2700,0
2009-05-04,18.54,18.96,17.45,18.14,32510,0
2009-05-05,17.76,18.26,17.27,17.29,11956,0
2009-05-06,17.43,18.76,17.4,18.66,21996,0
2009-05-07,19.15,20.4,19.15,19.64,21375,0
2009-05-08,19.39,20.6,18.43,20.56,19132,0
2009-05-11,20.4,20.4,18.04,18.8,36269,0
2009-05-12,18.7,18.7,16,17.05,53625,0
2009-05-13,16.75,17.19,15.57,16.92,25081,0
2009-05-14,16.92,17.56,16.5,16.53,22238,0
2009-05-15,16.76,17.4,15.47,15.52,27400,0
2009-05-18,15.71,17.7,15.71,17.51,8277,0
2009-05-19,18.1,18.1,15.65,15.95,20913,0
2009-05-20,16.09,16.25,15.01,15.04,31240,0
2009-05-21,14.92,14.92,14.09,14.18,17725,0
2009-05-22,14.22,14.65,14,14.24,15750,0
2009-05-26,14,15.6,14,15.3,36149,0
2009-05-27,15.31,15.8,14.12,14.3,14727,0
2009-05-28,14.2,14.4,13.55,13.62,19859,0
2009-05-29,13.89,14.53,13.81,14.4,36540,0
2009-06-01,14.42,15.61,13.96,15.01,16242,0
2009-06-02,15.23,15.67,14,14.07,31164,0
2009-06-03,14,14.39,13.9,14.39,4563,0
2009-06-04,14.17,15.5,14.1,14.63,32360,0
2009-06-05,15,16.4,14.41,14.81,26900,0
2009-06-08,14.7,15.93,14.38,15.49,32090,0
2009-06-09,15.74,16.94,15.56,15.6,54394,0
2009-06-10,15.95,15.95,14.03,14.19,57868,0
2009-06-11,14.44,14.44,13.1,13.25,30393,0
2009-06-12,13.43,13.43,12.9,13,16710,0
2009-06-15,13.09,13.25,11.57,11.71,32681,0
2009-06-16,12.62,12.7,11.46,11.69,40195,0
2009-06-17,11.85,12.63,11.51,12.42,16725,0
2009-06-18,12.34,12.7,11.99,12.11,14539,0
2009-06-19,12.24,12.24,11.76,11.89,13399,0
2009-06-22,11.94,12.3,11.69,11.9,17765,0
2009-06-23,12.19,12.51,11.61,11.61,9249,0
2009-06-24,11.5,12.1,11.34,11.85,27131,0
2009-06-25,11.92,12.92,11.92,12.89,9812,0
2009-06-26,12.66,12.67,11.62,11.65,36217,0
2009-06-29,11.57,11.96,11.5,11.57,13187,0
2009-06-30,11.67,11.67,10.5,11.03,13875,0
2009-07-01,11.4,12.39,10.93,12.3,21126,0
2009-07-02,12,12.22,11.5,12.15,9953,0
2009-07-06,12.2,12.2,11.11,11.25,18800,0
2009-07-07,11.54,11.54,10.56,11.37,16244,0
2009-07-08,11.21,11.6,11.07,11.07,2900,0
2009-07-09,11,11.55,10.13,10.37,11679,0
2009-07-10,10.27,10.55,9.95,10.29,11320,0
2009-07-13,10,10.78,9.76,10.67,14381,0
2009-07-14,11.02,11.12,10.5,10.65,10751,0
2009-07-15,10.2,10.46,9.7,10.45,16221,0
2009-07-16,10.2,11.21,10.2,11.21,12583,0
2009-07-17,11.21,11.6,10.9,11.23,12880,0
2009-07-20,11.25,11.37,10.77,11.37,9360,0
2009-07-21,11.07,11.79,11.07,11.5,6700,0
2009-07-22,11.63,12,11.5,11.57,9354,0
2009-07-23,11.35,12.35,11.32,12.26,14100,0
2009-07-24,12.15,12.31,11.66,11.98,7548,0
2009-07-27,11.99,12.44,11.72,11.75,13100,0
2009-07-28,11.75,11.75,11.14,11.47,9301,0
2009-07-29,12.07,12.07,11.28,11.35,7981,0
2009-07-30,11.69,11.85,11.43,11.68,9474,0
2009-07-31,11.56,12.63,11.56,12.59,7565,0
2009-08-03,12.73,13.4,12.41,12.74,19294,0
2009-08-04,13.07,13.07,12.25,12.75,6648,0
2009-08-05,12.6,12.6,12.16,12.5,3100,0
2009-08-06,12.5,12.79,12.28,12.35,2617,0
2009-08-07,12.6,12.6,12.2,12.33,7389,0
2009-08-10,11.54,12.29,11.54,12.19,5086,0
2009-08-11,12.38,12.38,11.53,12.05,10100,0
2009-08-12,11.85,13.6,11.81,12.18,23400,0
2009-08-13,12.11,12.11,11.32,11.34,9940,0
2009-08-14,11.25,11.6,11.12,11.23,12353,0
2009-08-17,11.25,11.59,11.12,11.34,8000,0
2009-08-18,11.61,12.93,11.48,12.93,19920,0
2009-08-19,13.09,13.09,12,12.58,5391,0
2009-08-20,12.42,13,11.51,11.95,16000,0
2009-08-21,12.1,12.1,11.52,11.65,13085,0
2009-08-24,11.04,11.85,11.04,11.64,5244,0
2009-08-25,11.52,11.76,11.52,11.69,2482,0
2009-08-26,11.75,12.9,11.71,12.05,34209,0
2009-08-27,12.16,12.16,11.81,12.03,2400,0
2009-08-28,12.14,12.14,11.86,11.87,2900,0
2009-08-31,11.66,12.27,11.6,11.77,9506,0
2009-09-01,12,13.14,11.79,11.96,16585,0
2009-09-02,11.87,12,11.61,11.82,9500,0
2009-09-03,11.82,11.9,11.56,11.87,12118,0
2009-09-04,11.74,12.02,11.58,11.8,7730,0
2009-09-08,11.78,12.59,11.78,12.07,10182,0
2009-09-09,12.19,12.45,12,12.14,6900,0
2009-09-10,11.86,12.98,11.86,12.98,8770,0
2009-09-11,12.68,12.95,12.2,12.5,10100,0
2009-09-14,12.3,12.96,12.3,12.81,7447,0
2009-09-15,12.67,13.52,12.67,13.32,15118,0
2009-09-16,13.29,15.09,13.13,13.68,46215,0
2009-09-17,13.73,14.83,13.3,13.99,17694,0
2009-09-18,13.96,14.67,13.96,14.67,10000,0
2009-09-21,14.37,14.77,14.26,14.7,10839,0
2009-09-22,14.69,15.39,14.68,15.03,8710,0
2009-09-23,15.01,15.04,14.17,14.17,11400,0
2009-09-24,14.3,14.3,13.78,14.12,6022,0
2009-09-25,14.15,14.64,14.15,14.48,2100,0
2009-09-28,14.48,14.48,13.39,13.45,11148,0
2009-09-29,13.53,14.13,13.4,13.4,14400,0
2009-09-30,13.48,14.82,13.2,13.2,23465,0
2009-10-01,13.33,13.37,12.77,13.06,15415,0
2009-10-02,12.88,13.12,12.75,13,4003,0
2009-10-05,12.95,13.75,12.95,13.01,10519,0
2009-10-06,13.15,14.4,13.15,14.11,15996,0
2009-10-07,14.13,14.13,13.16,13.28,3800,0
2009-10-08,13.4,14.14,13.4,14.01,5800,0
2009-10-09,13.93,14.06,13.76,13.92,6800,0
2009-10-12,14.05,14.24,14,14.1,5825,0
2009-10-13,14.31,14.72,14.03,14.72,9064,0
2009-10-14,14.71,14.93,14.64,14.92,3300,0
2009-10-15,14.75,14.82,14.53,14.72,3805,0
2009-10-16,14.59,14.62,14,14,4719,0
2009-10-19,14.11,14.5,13.4,14.2,8590,0
2009-10-20,14.29,14.5,14.22,14.25,2005,0
2009-10-21,14.29,14.64,14.14,14.3,15418,0
2009-10-22,14.36,14.64,13.75,14.04,11022,0
2009-10-23,14.08,14.19,13.6,13.65,2000,0
2009-10-26,13.83,14.41,13.41,13.52,4613,0
2009-10-27,13.66,14.17,13.4,13.55,6988,0
2009-10-28,13.57,13.75,13.57,13.57,1299,0
2009-10-29,13.74,13.94,13.58,13.75,3500,0
2009-10-30,13.59,13.72,12.1,12.17,12648,0
2009-11-02,12.15,13.03,12.09,13,11259,0
2009-11-03,12.98,13.18,12.8,13.07,2737,0
2009-11-04,13.07,13.8,13.06,13.17,6100,0
2009-11-05,13.21,13.21,13.01,13.2,600,0
2009-11-06,13.13,13.84,13.13,13.46,2558,0
2009-11-09,13.2,14,13.2,13.74,7001,0
2009-11-10,13.51,14.24,13.39,13.5,6931,0
2009-11-11,13.63,14.03,13.37,13.88,4100,0
2009-11-12,13.79,14.12,13.42,13.42,14536,0
2009-11-13,13.54,13.59,13.11,13.43,6000,0
2009-11-16,13.6,13.73,13.27,13.73,2000,0
2009-11-17,13.74,14.02,13.52,13.52,6000,0
2009-11-18,13.52,13.6,13.27,13.5,1800,0
2009-11-19,13.46,13.46,13.23,13.37,4100,0
2009-11-20,13.25,13.59,13.12,13.59,2400,0
2009-11-23,13.82,13.82,13.6,13.7,1700,0
2009-11-24,13.7,13.87,13.46,13.6,1800,0
2009-11-25,13.49,13.62,13.26,13.44,1900,0
2009-11-27,13.15,13.68,13.15,13.5,2000,0
2009-11-30,13.42,13.73,13.28,13.48,12319,0
2009-12-01,13.65,13.65,13.07,13.52,9396,0
2009-12-02,13.51,13.92,13.28,13.52,11200,0
2009-12-03,13.73,13.92,13.27,13.51,12051,0
2009-12-04,13.7,14.07,13.4,14.07,18801,0
2009-12-07,13.95,14.25,13.87,14.24,7500,0
2009-12-08,14.22,14.58,14.16,14.18,1740,0
2009-12-09,14.54,14.57,14.53,14.57,1100,0
2009-12-10,14.56,14.56,14.23,14.25,1100,0
2009-12-11,14.46,14.5,13.73,13.9,3800,0
2009-12-14,13.97,13.97,13.37,13.47,7100,0
2009-12-15,13.39,13.64,13.1,13.5,6520,0
2009-12-16,13.63,13.63,13.33,13.5,2184,0
2009-12-17,13.31,13.53,13.3,13.5,11558,0
2009-12-18,13.55,13.79,13.43,13.43,8109,0
2009-12-21,13.46,13.62,13.42,13.5,7290,0
2009-12-22,13.54,13.9,13.33,13.56,5600,0
2009-12-23,13.76,13.76,13.4,13.69,2556,0
2009-12-24,13.53,13.53,13.51,13.51,200,0
2009-12-28,13.53,13.73,13.49,13.5,2838,0
2009-12-29,13.6,13.6,13.49,13.5,1200,0
2009-12-30,13.55,13.58,13.5,13.55,1363,0
2009-12-31,13.57,13.7,13.43,13.7,3900,0
2010-01-04,13.78,14.03,13.7,14.03,6030,0
2010-01-05,14.21,14.26,13.76,13.97,1400,0
2010-01-06,13.81,14.08,13.77,13.94,1300,0
2010-01-07,14.05,14.23,13.95,13.95,1100,0
2010-01-08,13.95,13.95,13.72,13.74,1900,0
2010-01-11,13.74,13.98,13.74,13.74,3100,0
2010-01-12,13.63,13.9,13.4,13.57,3650,0
2010-01-13,13.76,14,13.69,13.96,900,0
2010-01-14,14.2,14.29,14.03,14.19,14500,0
2010-01-15,14.19,14.37,14.02,14.29,4004,0
2010-01-19,14.25,14.72,14.2,14.63,10800,0
2010-01-20,14.5,14.79,14.27,14.66,3748,0
2010-01-21,14.7,14.7,14.3,14.3,3800,0
2010-01-22,14.32,14.68,14,14.02,1850,0
2010-01-25,14.29,14.33,13.45,13.65,3377,0
2010-01-26,13.58,13.9,13.45,13.57,4600,0
2010-01-27,13.34,13.65,13.34,13.55,3800,0
2010-01-28,13.56,13.65,13.4,13.5,5157,0
2010-01-29,13.63,14.13,13.63,13.7,4199,0
2010-02-01,13.76,14.15,13.5,14.15,8004,0
2010-02-02,14.03,14.29,13.99,14.15,1350,0
2010-02-03,14.05,14.05,13.7,13.7,3633,0
2010-02-04,13.64,13.64,13.38,13.41,6242,0
2010-02-05,13.61,13.61,13.42,13.48,1931,0
2010-02-08,13.54,13.54,13.41,13.5,3400,0
2010-02-09,13.38,13.65,13.38,13.61,2200,0
2010-02-10,13.43,13.66,13.43,13.6,1700,0
2010-02-11,13.6,13.85,13.54,13.85,1266,0
2010-02-12,13.7,13.7,13.7,13.7,100,0
2010-02-16,13.89,14,13.79,13.97,1427,0
2010-02-17,13.98,13.98,13.53,13.59,2689,0
2010-02-18,13.66,13.76,13.51,13.58,3197,0
2010-02-19,13.59,13.59,13.48,13.5,700,0
2010-02-22,13.38,13.7,13.38,13.5,6200,0
2010-02-23,13.55,13.73,13.51,13.73,1000,0
2010-02-24,13.68,13.78,13.57,13.78,700,0
2010-02-25,13.68,13.73,13.4,13.66,3772,0
2010-02-26,13.6,13.79,13.4,13.4,9600,0
2010-03-01,13.46,13.77,13.46,13.76,2004,0
2010-03-02,13.85,14.47,13.85,14.28,4252,0
2010-03-03,14.16,14.45,14.16,14.35,1840,0
2010-03-04,14.2,14.65,14.2,14.65,1300,0
2010-03-05,14.69,14.71,14.49,14.71,3533,0
2010-03-08,14.64,14.7,14.6,14.64,1200,0
2010-03-09,14.58,14.7,14.32,14.5,800,0
2010-03-10,14.67,14.71,14.34,14.71,1200,0
2010-03-11,14.7,14.87,14.48,14.82,5836,0
2010-03-12,14.95,14.95,14.56,14.6,1000,0
2010-03-15,14.56,14.57,14.51,14.55,1800,0
2010-03-16,14.5,14.72,14.5,14.72,3200,0
2010-03-17,14.62,14.62,14.62,14.62,100,0
2010-03-18,14.8,14.8,14.46,14.55,1300,0
2010-03-19,14.63,14.63,14.3,14.3,5600,0
2010-03-22,14.27,14.98,14.27,14.9,14540,0
2010-03-23,15.59,15.59,14.3,14.55,9401,0
2010-03-24,14.57,14.57,14.34,14.38,2800,0
2010-03-25,13.66,14.78,13.66,14.54,2779,0
2010-03-26,14.53,14.53,14.53,14.53,100,0
2010-03-29,14.53,14.77,14.53,14.75,800,0
2010-03-30,14.75,14.75,14.75,14.75,100,0
2010-03-31,14.7,15.1,14.53,14.53,3595,0
2010-04-01,14.5,14.59,13.87,13.88,12045,0
2010-04-05,13.71,14.07,13.7,13.7,6074,0
2010-04-06,13.8,13.85,13.5,13.75,2400,0
2010-04-07,13.72,13.92,13.72,13.91,1800,0
2010-04-08,13.8,13.92,13.8,13.92,500,0
2010-04-09,13.92,14.6,13.92,13.92,1800,0
2010-04-12,13.98,13.98,13.96,13.96,900,0
2010-04-13,13.95,13.96,13.93,13.93,1901,0
2010-04-14,13.93,14.04,13.93,13.95,2200,0
2010-04-15,14.22,14.22,14.08,14.08,200,0
2010-04-16,14.08,14.4,13.75,13.84,6497,0
2010-04-19,13.75,13.82,13.75,13.82,1747,0
2010-04-20,13.82,13.82,13.72,13.77,1200,0
2010-04-22,13.72,14.59,13.69,14.58,8900,0
2010-04-23,14.63,14.8,14.45,14.8,4082,0
2010-04-26,14.65,15.75,14.65,15.69,8290,0
2010-04-27,15.75,15.75,15.55,15.55,5998,0
2010-04-28,15.7,15.7,15.49,15.57,1100,0
2010-04-29,15.57,15.57,14.87,15.02,2729,0
2010-04-30,14.9,14.9,14.45,14.5,2109,0
2010-05-03,14.33,14.33,13.75,13.79,5049,0
2010-05-04,13.75,13.77,13.67,13.67,8675,0
2010-05-05,13.52,13.61,13.48,13.51,4600,0
2010-05-06,13.5,13.59,13.5,13.5,3608,0
2010-05-07,13.49,13.64,13.49,13.5,2500,0
2010-05-10,13.54,13.62,13.5,13.52,14262,0
2010-05-11,13.51,13.57,13.49,13.55,4105,0
2010-05-12,13.57,13.83,13.56,13.67,6097,0
2010-05-13,13.7,13.85,13.7,13.75,7000,0
2010-05-14,13.55,13.75,13.48,13.63,2987,0
2010-05-17,13.55,13.69,13.5,13.6,2400,0
2010-05-18,13.66,13.66,13.55,13.55,1100,0
2010-05-19,13.51,13.56,13.5,13.5,1424,0
2010-05-20,13.5,13.5,13.14,13.14,13783,0
2010-05-21,13.03,13.5,13.03,13.5,8850,0
2010-05-24,13.51,13.57,13.31,13.46,4941,0
2010-05-25,13.35,13.65,13.35,13.61,3479,0
2010-05-26,14,14.25,13.46,13.46,5727,0
2010-05-27,13.14,13.82,13.14,13.66,4459,0
2010-05-28,14.5,14.51,13.11,13.44,9728,0
2010-06-01,13.57,13.71,13.21,13.56,4700,0
2010-06-02,13.63,13.69,13.5,13.65,1100,0
2010-06-03,13.67,13.67,13.54,13.66,3239,0
2010-06-04,13.36,13.49,13.06,13.36,5733,0
2010-06-07,13.28,13.51,13.28,13.47,7864,0
2010-06-08,13.57,13.57,13.39,13.55,7200,0
2010-06-09,13.54,13.77,13.54,13.77,400,0
2010-06-10,13.95,13.95,13.66,13.95,1938,0
2010-06-11,13.95,13.95,13.78,13.78,1310,0
2010-06-14,14.24,14.36,13.83,14.35,3325,0
2010-06-15,14.65,15.32,14.65,14.72,6429,0
2010-06-16,14.71,14.88,14.71,14.84,2227,0
2010-06-17,14.73,14.75,14.59,14.69,2600,0
2010-06-18,14.8,14.8,13.96,14.07,5500,0
2010-06-21,14.25,14.87,14.25,14.79,4850,0
2010-06-22,14.59,14.7,14.01,14.12,12028,0
2010-06-23,14.04,14.16,13.67,13.8,2908,0
2010-06-24,13.7,14.02,13.12,13.46,14958,0
2010-06-25,13.45,14.67,13.32,13.55,147324,0
2010-06-28,13.57,13.92,13.25,13.57,15324,0
2010-06-29,13.43,13.75,12.87,12.99,11700,0
2010-06-30,13.07,13.23,12.37,12.58,9799,0
2010-07-01,12.51,12.6,12.33,12.5,4350,0
2010-07-02,12.46,12.91,12.25,12.3,19113,0
2010-07-06,12.31,12.33,12.25,12.25,1150,0
2010-07-07,12.15,12.29,11.93,12.18,11434,0
2010-07-08,12.29,12.38,12.22,12.3,2300,0
2010-07-09,12.39,12.4,12.25,12.29,1800,0
2010-07-12,12.28,12.29,12.19,12.25,4109,0
2010-07-13,12.26,12.32,12.19,12.25,1900,0
2010-07-14,12.25,12.25,12.11,12.24,2006,0
2010-07-15,12.29,12.29,12.11,12.22,2438,0
2010-07-16,12.14,12.21,12.14,12.2,1636,0
2010-07-19,12.06,12.22,12.01,12.21,4024,0
2010-07-20,12.06,12.36,12.06,12.32,2095,0
2010-07-21,12.21,12.55,12.21,12.37,800,0
2010-07-22,12.45,12.55,12.37,12.55,932,0
2010-07-23,12.55,12.64,12.33,12.59,400,0
2010-07-26,12.53,12.89,12.53,12.79,1683,0
2010-07-27,13.25,13.25,12.45,12.73,4640,0
2010-07-28,12.96,12.96,12.29,12.32,1100,0
2010-07-29,12.07,12.32,12.04,12.04,4908,0
2010-07-30,12.02,12.09,11.9,11.97,900,0
2010-08-02,11.97,12.25,11.79,12.01,4000,0
2010-08-03,11.98,11.99,11.8,11.9,2000,0
2010-08-04,11.94,12.03,11.94,12.03,795,0
2010-08-05,11.99,12.11,11.91,11.93,5482,0
2010-08-06,12.03,12.08,12,12.08,700,0
2010-08-09,11.93,12.1,11.86,11.95,900,0
2010-08-10,11.75,11.84,11.71,11.76,1100,0
2010-08-11,11.61,11.65,11.5,11.56,1768,0
2010-08-12,11.35,11.7,11.33,11.33,3367,0
2010-08-13,11.34,11.48,11.27,11.39,8000,0
2010-08-16,11.4,11.67,11.4,11.57,1700,0
2010-08-17,11.83,12,11.83,11.98,1300,0
2010-08-18,12.1,12.12,11.77,11.77,5500,0
2010-08-19,11.44,11.63,11.44,11.52,900,0
2010-08-20,11.43,11.61,11.43,11.61,1100,0
2010-08-23,11.6,11.88,11.53,11.79,600,0
2010-08-25,11.9,11.9,11.55,11.56,600,0
2010-08-26,11.5,11.5,11.5,11.5,100,0
2010-08-27,11.57,11.57,11.31,11.31,500,0
2010-08-31,10.99,11.11,10.98,11.01,1900,0
2010-09-01,11.19,11.19,10.3,10.45,3680,0
2010-09-02,10.38,10.38,10.21,10.28,1300,0
2010-09-07,10.2,10.4,10.2,10.36,2112,0
2010-09-08,10.28,10.28,10.11,10.24,300,0
2010-09-09,12,12.1,11.93,12.09,15215,0
2010-09-10,12.11,13.2,12.11,13,4266,0
2010-09-13,12.91,13.26,12.91,13.26,1800,0
2010-09-14,13.22,13.78,13.2,13.26,9200,0
2010-09-15,13.49,13.49,13.49,13.49,100,0
2010-09-17,13.3,13.3,13.3,13.3,400,0
2010-09-20,13.46,13.46,13.18,13.18,700,0
2010-09-21,13.18,13.44,13,13.1,3300,0
2010-09-22,12.9,12.9,12.84,12.85,2024,0
2010-09-23,12.96,12.96,12.94,12.94,200,0
2010-09-24,13.27,13.29,13.16,13.16,1300,0
2010-09-27,13.25,13.46,13.16,13.46,1000,0
2010-09-28,13.33,13.46,13.27,13.3,2335,0
2010-09-30,13.46,13.89,12.18,12.37,12651,0
2010-10-01,12.41,12.8,12.2,12.71,13270,0
2010-10-04,12.61,12.61,12.33,12.36,900,0
2010-10-05,12.41,12.5,12.36,12.37,5120,0
2010-10-06,12.43,12.62,12.43,12.5,4999,0
2010-10-07,12.42,12.68,12.22,12.31,1362,0
2010-10-08,12.43,12.43,12.22,12.22,1545,0
2010-10-11,12.25,12.35,12.25,12.26,600,0
2010-10-13,12.3,12.51,12.3,12.3,11100,0
2010-10-14,12.22,12.35,11.73,11.81,11065,0
2010-10-15,11.81,11.81,10.79,10.95,10450,0
2010-10-18,10.9,10.9,10.12,10.23,10430,0
2010-10-19,10.49,10.85,10.4,10.53,22218,0
2010-10-20,10.55,10.62,10.4,10.46,6424,0
2010-10-21,10.34,11.34,10.11,10.5,12544,0
2010-10-22,10.5,11.66,10.4,10.5,16316,0
2010-10-25,10.49,10.55,10.25,10.38,7665,0
2010-10-26,10.25,10.33,10.25,10.25,4328,0
2010-10-27,10.23,10.37,10.2,10.25,5824,0
2010-10-28,10.25,10.27,10.2,10.22,4421,0
2010-10-29,10.13,10.18,9.96,9.99,4571,0
2010-11-01,9.89,10.54,9.64,9.94,8178,0
2010-11-02,9.99,10.28,9.99,10.25,12328,0
2010-11-03,10.1,10.1,10,10.07,8022,0
2010-11-04,10.02,10.07,9.99,10.01,7771,0
2010-11-05,10.08,10.2,10.01,10.2,3300,0
2010-11-08,10.01,10.27,10.01,10.27,1334,0
2010-11-09,10.35,10.55,10.35,10.55,916,0
2010-11-10,10.65,10.8,10.6,10.8,2613,0
2010-11-11,10.83,11,10.83,10.86,2080,0
2010-11-12,10.99,11.05,10.86,11.05,1615,0
2010-11-15,11.15,11.17,11.08,11.08,1557,0
2010-11-16,11.2,11.34,10.9,11.34,2616,0
2010-11-17,11.65,11.65,11.6,11.6,359,0
2010-11-18,11.6,11.65,11.39,11.65,6503,0
2010-11-19,11.61,11.65,11.61,11.61,2800,0
2010-11-22,11.68,11.68,11.52,11.59,1779,0
2010-11-23,11.7,11.72,11.4,11.53,700,0
2010-11-24,11.98,11.98,11.59,11.65,5767,0
2010-11-26,11.65,11.72,11.65,11.72,1534,0
2010-11-29,11.8,11.88,11.35,11.72,4122,0
2010-11-30,11.75,12.17,11.62,12.17,4100,0
2010-12-01,12.02,12.02,11.22,11.92,9918,0
2010-12-02,11.75,12.6,11.75,12.6,8064,0
2010-12-03,12.65,12.68,12.65,12.68,899,0
2010-12-06,12.58,12.67,12.58,12.67,1600,0
2010-12-07,12.49,13.24,12.49,13.1,3370,0
2010-12-08,13.43,14.62,13.25,13.97,18080,0
2010-12-09,13.84,13.91,13.75,13.91,2100,0
2010-12-10,14,14.04,13.9,14,2338,0
2010-12-13,14.45,14.45,13.72,13.9,8000,0
2010-12-14,13.91,14.07,13.91,13.95,700,0
2010-12-15,13.92,13.92,13.92,13.92,200,0
2010-12-16,13.7,13.8,13.7,13.8,442,0
2010-12-17,13.45,13.88,13.45,13.82,1950,0
2010-12-20,13.42,13.42,12.75,12.75,2159,0
2010-12-21,12.69,12.69,12.2,12.5,3738,0
2010-12-22,12.54,12.62,12.54,12.62,686,0
2010-12-23,12.57,13.09,12.39,12.74,11200,0
2010-12-27,12.64,13.36,12.64,13.04,6799,0
2010-12-28,12.86,12.86,12.13,12.23,2600,0
2010-12-29,12.46,13.21,12.18,12.65,5640,0
2010-12-30,12.8,12.84,12.21,12.25,2748,0
2010-12-31,12.25,12.25,12,12,4237,0
2011-01-03,11.48,11.48,11.48,11.48,200,0
2011-01-04,12.26,12.78,12.19,12.19,2900,0
2011-01-06,12.41,12.58,12.14,12.14,1000,0
2011-01-11,12.12,12.12,11.92,11.95,784,0
2011-01-12,12.16,12.6,12.16,12.47,10693,0
2011-01-13,12.62,12.62,12.1,12.12,1500,0
2011-01-14,12,12,11.75,11.75,320,0
2011-01-18,11.77,12.5,11.77,11.97,2897,0
2011-01-19,12,12,11.65,11.66,2400,0
2011-01-20,11.61,11.61,11.61,11.61,300,0
2011-01-21,11.65,11.81,11.25,11.4,5193,0
2011-01-24,11.49,13.4,11.49,13.3,26370,0
2011-01-25,13,13,12.82,12.88,1200,0
2011-01-26,13.26,13.26,13.26,13.26,200,0
2011-01-27,13.32,13.82,13.16,13.16,7275,0
2011-01-28,13.09,13.1,13.06,13.09,1200,0
2011-01-31,12.83,12.86,12.83,12.83,400,0
2011-02-01,12.76,12.76,12.76,12.76,400,0
2011-02-02,12.71,12.72,12.7,12.7,400,0
2011-02-03,12.79,13.07,12.67,13.07,344,0
2011-02-04,12.75,12.75,12.75,12.75,100,0
2011-02-07,12.7,12.7,11.5,11.5,6939,0
2011-02-08,11.62,12.42,11.62,12.08,3790,0
2011-02-09,12.12,12.12,11.59,11.83,3070,0
2011-02-10,12.1,12.1,11.97,11.97,200,0
2011-02-11,12,12.1,11.59,12.03,796,0
2011-02-14,12.16,12.16,12.08,12.08,200,0
2011-02-15,12.15,12.15,11.89,11.89,200,0
2011-02-16,12.14,12.14,11.56,11.56,1850,0
2011-02-17,11.49,11.74,11.27,11.31,4466,0
2011-02-18,11.3,11.3,11.3,11.3,100,0
2011-02-22,11.51,11.6,11.51,11.6,300,0
2011-02-23,11.49,11.68,11.25,11.25,7168,0
2011-02-24,11.25,11.25,10.61,10.61,8650,0
2011-02-25,10.63,10.95,10.04,10.13,10460,0
2011-02-28,10.12,10.31,10.03,10.26,8249,0
2011-03-01,10.22,10.25,9.99,10.05,6451,0
2011-03-02,10,10.28,10,10.1,4600,0
2011-03-03,10,10.23,10,10.2,5500,0
2011-03-04,10.05,10.19,9.92,10,8091,0
2011-03-07,9.96,10.12,9.96,10.12,5199,0
2011-03-08,10,10.2,10,10.02,4900,0
2011-03-09,9.99,10,9.9,9.91,5481,0
2011-03-11,9.88,10,9.88,10,1600,0
2011-03-14,10.29,10.29,9.99,10,3502,0
2011-03-15,9.69,9.69,9.46,9.48,3730,0
2011-03-16,9.35,9.5,9.35,9.5,684,0
2011-03-17,9.44,9.49,9.44,9.49,600,0
2011-03-18,9.5,9.75,9.5,9.75,1501,0
2011-03-21,9.72,9.98,9.71,9.98,649,0
2011-03-24,9.75,9.79,9.75,9.79,700,0
2011-03-25,10,10.6,9.75,9.76,9704,0
2011-03-28,9.99,9.99,9.8,9.8,648,0
2011-03-29,9.8,9.8,9.8,9.8,100,0
2011-03-30,9.98,9.99,9.9,9.9,674,0
2011-03-31,9.76,9.77,9.76,9.77,200,0
2011-04-01,9.98,10,9.92,9.92,700,0
2011-04-04,9.82,9.82,9.8,9.8,2312,0
2011-04-06,10,10,9.99,10,1500,0
2011-04-07,10.01,10.22,10,10,1200,0
2011-04-08,9.99,10.01,9.99,10,800,0
2011-04-11,9.73,9.74,9.5,9.64,5275,0
2011-04-13,9.64,9.71,9.64,9.64,600,0
2011-04-15,9.68,9.73,9.68,9.73,200,0
2011-04-18,9.85,9.87,9.65,9.66,1000,0
2011-04-19,9.71,9.71,9.7,9.7,900,0
2011-04-20,9.84,9.89,9.84,9.89,325,0
2011-04-21,9.94,10.1,9.85,10,2150,0
2011-04-25,9.75,9.98,9.75,9.98,2340,0
2011-04-26,9.89,9.89,9.75,9.75,1200,0
2011-04-27,9.94,10.04,9.9,9.9,2229,0
2011-04-28,9.75,10,9.75,10,1900,0
2011-05-02,10,10,10,10,100,0
2011-05-03,10,10,9.99,9.99,520,0
2011-05-06,9.86,9.86,9.85,9.85,1100,0
2011-05-09,10,10.19,10,10.19,300,0
2011-05-10,10.05,10.19,9.95,9.95,900,0
2011-05-11,9.84,9.84,9.84,9.84,100,0
2011-05-12,9.9,9.9,9.9,9.9,100,0
2011-05-13,9.98,10.1,9.93,10.04,1677,0
2011-05-17,9.9,9.9,9.49,9.51,1900,0
2011-05-18,9.62,9.8,9.61,9.78,613,0
2011-05-20,9.72,9.81,9.7,9.8,1003,0
2011-05-23,9.7,9.75,9.6,9.6,4048,0
2011-05-24,9.6,9.7,9.5,9.5,7085,0
2011-05-25,9.52,9.52,9.4,9.4,4963,0
2011-05-26,9.4,9.54,9.28,9.34,6466,0
2011-05-27,9.47,9.55,9.47,9.5,1300,0
2011-05-31,9.6,9.74,9.53,9.64,62330,0
2011-06-01,9.54,9.6,9.49,9.49,312,0
2011-06-02,9.6,9.6,9.6,9.6,300,0
2011-06-06,9.6,9.62,9.6,9.6,1648,0
2011-06-07,9.7,9.7,9.7,9.7,672,0
2011-06-08,9.63,9.63,9.6,9.6,1675,0
2011-06-09,9.6,9.73,9.6,9.6,870,0
2011-06-10,9.61,9.74,9.6,9.74,5707,0
2011-06-13,9.69,9.69,9.6,9.64,1707,0
2011-06-14,9.66,9.68,9.65,9.65,1200,0
2011-06-15,9.65,9.65,9.65,9.65,1100,0
2011-06-16,9.65,9.65,9.65,9.65,500,0
2011-06-17,9.65,9.73,9.56,9.68,5154,0
2011-06-24,9.72,9.72,9.72,9.72,100,0
2011-06-27,9.65,9.72,9.63,9.63,900,0
2011-06-28,9.42,9.57,9.4,9.42,2100,0
2011-06-29,9.4,9.4,9.32,9.32,741,0
2011-06-30,9.15,9.2,9.15,9.15,1101,0
2011-07-01,9.21,9.21,9.13,9.13,5287,0
2011-07-05,9.15,9.23,9.13,9.23,500,0
2011-07-08,9.2,9.22,9.03,9.03,15817,0
2011-07-11,9.19,9.4,8.96,8.99,10100,0
2011-07-12,9.12,9.4,8.96,9.05,25030,0
2011-07-13,9.21,9.26,9.12,9.25,4302,0
2011-07-14,9.21,9.21,9.14,9.21,1700,0
2011-07-15,9.14,9.16,9.02,9.1,2150,0
2011-07-18,9.08,9.08,9.07,9.08,600,0
2011-07-19,9.06,9.08,9.06,9.08,1595,0
2011-07-20,9.08,9.1,9.08,9.08,2529,0
2011-07-21,8.87,9,8.87,9,1299,0
2011-07-22,8.9,8.9,8.8,8.8,2154,0
2011-07-25,8.77,8.85,8.77,8.85,805,0
2011-07-26,8.74,8.79,8.64,8.64,1821,0
2011-07-27,8.61,8.65,8.6,8.6,1400,0
2011-07-28,8.7,8.94,8.65,8.94,1800,0
2011-08-01,8.95,8.95,8.83,8.89,2400,0
2011-08-02,8.76,8.77,8.7,8.7,700,0
2011-08-03,8.7,8.9,8.51,8.66,16004,0
2011-08-04,8.57,8.57,8.53,8.53,1200,0
2011-08-05,8.5,8.55,8.42,8.42,3309,0
2011-08-08,8.35,8.35,7.4,7.4,3004,0
2011-08-09,7.65,7.7,7.61,7.61,2100,0
2011-08-10,7.72,7.72,7.72,7.72,100,0
2011-08-11,7.72,7.72,7.72,7.72,200,0
2011-08-12,7.72,7.72,7.71,7.71,400,0
2011-08-16,7.64,7.67,7.59,7.65,900,0
2011-08-18,7.48,7.54,7.45,7.47,1491,0
2011-08-22,7.32,7.32,7.3,7.31,2720,0
2011-08-23,7.35,7.5,7.35,7.5,762,0
2011-08-24,7.61,7.61,7.5,7.51,1225,0
2011-08-25,7.52,7.52,7.24,7.24,2100,0
2011-08-29,7.29,7.75,7.09,7.27,28654,0
2011-08-31,7.31,7.66,7.31,7.33,18400,0
2011-09-02,7.4,7.4,7.14,7.14,470,0
2011-09-06,7.14,7.16,7.1,7.1,400,0
2011-09-07,7.27,7.29,7.27,7.27,400,0
2011-09-08,7.45,7.46,7.3,7.3,750,0
2011-09-12,7.3,7.3,7.17,7.17,300,0
2011-09-16,7.5,7.5,7.5,7.5,303,0
2011-09-19,7.73,7.79,7.69,7.69,2486,0
2011-09-20,7.25,7.64,7.24,7.45,28056,0
2011-09-22,7.34,7.34,7.25,7.34,3900,0
2011-09-23,7.3,7.35,7.23,7.35,1720,0
2011-09-26,7.26,7.27,7.25,7.27,5700,0
2011-09-27,7.25,7.26,7.25,7.25,6100,0
2011-09-28,7.25,7.25,7.25,7.25,200,0
2011-09-29,7.35,7.35,7.35,7.35,155,0
2011-09-30,7.27,7.27,7.27,7.27,100,0
2011-10-05,7.25,7.25,6.95,6.99,2157,0
2011-10-07,7.05,7.17,6.73,6.83,15160,0
2011-10-10,6.68,7.1,6.6,6.8,4500,0
2011-10-11,6.72,6.77,6.06,6.38,24806,0
2011-10-12,6.38,6.6,6.38,6.55,850,0
2011-10-13,6.65,6.65,6.6,6.6,351,0
2011-10-14,6.68,6.82,6.68,6.74,1400,0
2011-10-17,6.82,6.84,6.64,6.82,1000,0
2011-10-18,6.72,6.72,6.72,6.72,100,0
2011-10-20,6.85,6.91,6.85,6.85,400,0
2011-10-24,6.87,6.87,6.37,6.67,7263,0
2011-10-25,6.6,6.65,6.6,6.65,2832,0
2011-10-26,6.6,6.93,6.6,6.82,6420,0
2011-10-27,6.83,6.83,6.67,6.77,1200,0
2011-10-28,7.26,7.64,6.7,7.24,32133,0
2011-10-31,7.13,7.65,7.06,7.46,4100,0
2011-11-01,7.5,7.88,7.08,7.72,18809,0
2011-11-02,7.68,8.74,7.68,8.15,90185,0
2011-11-03,7.58,7.58,6.77,7.08,15300,0
2011-11-04,6.9,6.97,6.75,6.75,5502,0
2011-11-07,6.7,7,6.3,6.65,21105,0
2011-11-08,6.6,6.94,6.5,6.5,5480,0
2011-11-09,6.5,6.68,6.25,6.25,8200,0
2011-11-10,6.25,6.3,6.05,6.14,7462,0
2011-11-11,6.23,6.7,6.22,6.26,9413,0
2011-11-14,6.25,6.42,6.09,6.3,5700,0
2011-11-15,6.39,6.52,6.27,6.4,9017,0
2011-11-16,6.44,6.47,6.17,6.35,6550,0
2011-11-17,6.29,6.59,6.25,6.25,8000,0
2011-11-18,6.34,6.6,6.33,6.6,10500,0
2011-11-21,6.59,6.85,6.57,6.65,8233,0
2011-11-22,6.81,7.06,6.44,6.69,9800,0
2011-11-23,6.8,6.92,6.8,6.92,3442,0
2011-11-25,7.12,7.22,7,7.01,7100,0
2011-11-28,7.1,7.18,6.3,6.6,9186,0
2011-11-29,6.49,6.55,6.27,6.29,6800,0
2011-11-30,6.53,6.53,6.25,6.26,8895,0
2011-12-01,6,6.27,6,6.16,7585,0
2011-12-02,6.14,6.7,6,6.4,8200,0
2011-12-05,6.37,6.4,6.11,6.29,2800,0
2011-12-06,6,6.25,6,6.13,800,0
2011-12-07,6.19,6.2,5.95,6.1,8452,0
2011-12-08,5.96,6.21,5.9,6.1,4500,0
2011-12-09,6.01,6.12,5.8,6,6040,0
2011-12-12,6.02,6.23,6,6.23,6924,0
2011-12-13,6.27,6.27,5.76,6.04,5429,0
2011-12-14,6.11,6.24,5.96,5.96,800,0
2011-12-15,6.13,6.14,5.86,6.02,8677,0
2011-12-16,6.1,6.35,6.1,6.35,3514,0
2011-12-19,6.37,6.55,6.27,6.27,3900,0
2011-12-20,6.32,6.91,6.31,6.57,2315,0
2011-12-21,6.26,6.43,6.25,6.32,3350,0
2011-12-22,6.11,6.28,6.05,6.06,5260,0
2011-12-23,6.27,6.27,5.85,6,10000,0
2011-12-27,5.94,5.94,5.75,5.83,4900,0
2011-12-28,5.8,5.99,5.8,5.85,4200,0
2011-12-29,5.87,6.74,5.87,6.74,9844,0
2011-12-30,6.65,6.7,6.49,6.69,1800,0
2012-01-03,6.61,7.24,6.61,7.11,1235,0
2012-01-04,7.17,7.64,6.46,6.9,27843,0
2012-01-05,8.25,8.25,6.7,7.07,24446,0
2012-01-06,6.99,7.06,6.5,6.84,12704,0
2012-01-09,6.9,7.32,6.71,6.8,7206,0
2012-01-10,6.86,7.86,5.64,6.59,21809,0
2012-01-11,6.58,6.59,6.1,6.1,8009,0
2012-01-12,6.1,6.16,6.1,6.16,700,0
2012-01-13,5.93,6.14,5.87,5.94,9978,0
2012-01-17,5.99,6.04,5.85,5.92,8275,0
2012-01-18,5.96,6.01,5.68,5.96,14937,0
2012-01-19,5.92,6.23,5.86,6.11,7200,0
2012-01-20,6.12,6.13,5.95,5.97,6104,0
2012-01-23,5.98,6.09,5.95,6.01,7236,0
2012-01-24,5.97,6.17,5.92,6.05,17771,0
2012-01-25,6.17,6.17,6,6.16,1575,0
2012-01-26,6.11,6.11,5.99,6,21993,0
2012-01-27,5.95,6.05,5.95,6.04,27900,0
2012-01-30,6.08,6.08,6,6.04,27208,0
2012-01-31,6.02,6.1,5.95,6,21700,0
2012-02-01,6.04,6.1,6.04,6.1,11140,0
2012-02-02,6.09,6.66,6,6.14,84376,0
2012-02-03,6.15,6.91,6.15,6.75,27381,0
2012-02-06,6.8,7.24,6.8,7.09,7702,0
2012-02-07,7.15,7.91,7.05,7.81,21036,0
2012-02-08,7.89,8.22,7.74,8.08,6061,0
2012-02-09,8.13,8.45,8.13,8.3,3450,0
2012-02-10,8.35,8.85,8.32,8.7,6792,0
2012-02-13,8.63,8.68,8.34,8.64,8999,0
2012-02-14,8.66,8.72,8.38,8.62,14132,0
2012-02-15,8.55,8.63,8.54,8.63,1501,0
2012-02-16,8.64,8.66,8.24,8.61,10799,0
2012-02-17,8.66,8.68,8.28,8.54,14846,0
2012-02-21,8.55,8.9,8.16,8.5,15721,0
2012-02-22,8.4,8.9,8.4,8.67,19440,0
2012-02-23,8.7,8.7,8.45,8.45,1200,0
2012-02-24,8.45,8.72,8.45,8.66,5005,0
2012-02-27,8.67,8.71,8.25,8.52,9680,0
2012-02-28,8.33,8.71,8.28,8.6,2801,0
2012-02-29,8.56,8.56,8.56,8.56,438,0
2012-03-01,8.51,8.58,7.22,7.61,11550,0
2012-03-02,7.55,8.45,7.55,8.06,7492,0
2012-03-05,7.97,8.03,7.61,7.81,14774,0
2012-03-06,7.74,8.02,7.72,7.93,1613,0
2012-03-07,7.94,8.03,7.94,8,720,0
2012-03-08,8.02,8.85,7.63,8.1,18678,0
2012-03-09,8.27,8.3,8.22,8.3,1919,0
2012-03-12,8.21,8.22,8.07,8.2,15843,0
2012-03-13,8.14,8.22,8.1,8.22,2677,0
2012-03-14,8.16,8.19,8.12,8.12,1322,0
2012-03-15,8.15,8.76,8.03,8.24,15795,0
2012-03-16,8.22,8.42,8.13,8.13,4917,0
2012-03-19,8.15,8.21,8.12,8.21,1388,0
2012-03-20,8.15,8.6,8.15,8.33,9587,0
2012-03-21,8.39,8.8,8.25,8.25,4322,0
2012-03-22,8.33,8.99,8.33,8.47,14641,0
2012-03-23,8.52,8.52,8.49,8.49,200,0
2012-03-26,8.32,8.65,8.25,8.33,9553,0
2012-03-27,8.44,8.44,8.44,8.44,200,0
2012-03-28,8.44,8.64,8.44,8.56,1100,0
2012-03-29,8.33,8.33,8.31,8.33,200,0
2012-03-30,8.7,8.74,8.63,8.74,5521,0
2012-04-02,8.97,8.97,8.78,8.78,680,0
2012-04-03,8.75,8.75,8.48,8.48,1420,0
2012-04-04,8.33,8.33,8.33,8.33,100,0
2012-04-05,8.43,8.76,8.3,8.53,2298,0
2012-04-09,8.25,8.54,8.25,8.54,1596,0
2012-04-10,8.5,8.5,8.5,8.5,653,0
2012-04-11,8.5,8.55,8.32,8.45,1992,0
2012-04-12,8.41,8.41,8.25,8.25,865,0
2012-04-13,8.8,8.82,8.11,8.25,1100,0
2012-04-16,8.38,8.7,8.38,8.55,1067,0
2012-04-17,8.3,8.54,8.25,8.27,8691,0
2012-04-18,8.29,8.3,7.81,8,17384,0
2012-04-19,8.16,8.18,7.8,8.06,6673,0
2012-04-23,8.01,8.08,7.61,8.08,1609,0
2012-04-25,8.17,8.2,8.16,8.17,1300,0
2012-04-26,8.08,8.09,7.55,7.95,1810,0
2012-04-27,7.95,8.16,7.48,7.77,6732,0
2012-04-30,7.69,7.82,7.66,7.77,800,0
2012-05-01,8,8.04,8,8.04,854,0
2012-05-02,8.03,8.03,8.03,8.03,300,0
2012-05-04,8.04,8.04,7.55,7.87,5602,0
2012-05-07,7.68,7.74,7.61,7.72,2700,0
2012-05-10,7.64,7.67,7.62,7.62,850,0
2012-05-11,7.64,8.17,7.64,7.92,4145,0
2012-05-17,7.81,7.81,7.81,7.81,100,0
2012-05-21,7.63,7.71,7.63,7.71,400,0
2012-05-22,7.5,7.5,7.03,7.03,4340,0
2012-05-23,6.55,7.27,6.55,7.05,2914,0
2012-05-25,7.15,7.15,6.98,6.98,514,0
2012-05-29,6.89,6.89,6.67,6.67,2853,0
2012-05-30,6.65,7.06,6.38,6.8,7307,0
2012-06-01,6.68,6.68,6.62,6.62,200,0
2012-06-04,6.6,6.75,6.42,6.43,4387,0
2012-06-05,6.45,6.53,6.36,6.48,4200,0
2012-06-06,6.43,6.46,6.1,6.1,14044,0
2012-06-07,6.15,6.18,6.13,6.13,2000,0
2012-06-08,6.08,6.12,6.02,6.12,1100,0
2012-06-11,6.14,6.14,6.02,6.08,3298,0
2012-06-12,6.12,6.12,6.12,6.12,400,0
2012-06-14,6.15,6.25,6.07,6.07,3140,0
2012-06-15,6.1,6.11,6,6.05,2930,0
2012-06-18,6.09,6.12,6.09,6.12,2200,0
2012-06-19,6.15,6.17,6.01,6.13,4735,0
2012-06-20,6.15,6.17,6.07,6.07,1500,0
2012-06-21,6.17,6.21,6.07,6.07,400,0
2012-06-22,6,6.01,5.8,5.8,6042,0
2012-06-25,6.02,6.05,6,6,3520,0
2012-06-26,6.06,6.06,5.92,6.05,947,0
2012-06-27,5.95,6.05,5.95,6.05,6587,0
2012-06-28,6.1,6.1,5.95,5.95,300,0
2012-06-29,6.03,6.05,5.99,6.05,11100,0
2012-07-03,6.05,6.1,6.05,6.1,9100,0
2012-07-05,6.1,6.17,6.1,6.15,17901,0
2012-07-06,6.14,6.14,6.14,6.14,600,0
2012-07-09,6.12,6.34,6.12,6.23,18693,0
2012-07-10,6.23,6.25,6.23,6.23,11700,0
2012-07-11,6.25,6.29,6.25,6.28,1350,0
2012-07-12,6.28,6.28,6.28,6.28,1000,0
2012-07-17,6.28,6.28,6.28,6.28,100,0
2012-07-18,6.25,6.25,6.25,6.25,100,0
2012-07-19,6.18,6.19,6.15,6.15,2834,0
2012-07-20,6.15,6.15,6.15,6.15,3500,0
2012-07-23,6.15,6.2,6.13,6.2,3987,0
2012-07-25,6.15,6.15,6.15,6.15,4347,0
2012-07-26,6.13,6.21,6.1,6.2,6300,0
2012-07-27,6.07,6.07,6.07,6.07,500,0
2012-07-31,6.12,6.12,6.12,6.12,100,0
2012-08-03,6.1,6.1,6.1,6.1,400,0
2012-08-07,6.12,6.26,6.1,6.15,9100,0
2012-08-10,6.03,6.03,6.03,6.03,167,0
2012-08-14,6.06,6.06,5.85,6.01,4906,0
2012-08-15,6.01,6.01,5.95,6,5393,0
2012-08-16,6,6.01,6,6,3005,0
2012-08-17,6.05,6.05,6,6,1400,0
2012-08-20,6.01,6.01,6.01,6.01,1031,0
2012-08-21,6.01,6.18,6.01,6.01,3811,0
2012-08-23,6,6,5.75,5.75,5550,0
2012-08-24,5.75,5.99,5.75,5.82,6650,0
2012-08-27,5.63,5.9,5.24,5.37,5916,0
2012-08-28,5.39,5.97,5.35,5.89,10861,0
2012-08-29,5.69,5.7,5.15,5.27,28259,0
2012-08-30,5.32,5.34,4.91,5,116529,0
2012-08-31,5.08,5.16,4.8,5.05,15866,0
2012-09-04,4.99,5.16,4.88,5.06,200040,0
2012-09-05,5.11,6.04,5.1,5.79,40600,0
2012-09-06,5.74,5.97,5.29,5.97,30437,0
2012-09-07,5,6.25,5,6.25,9220,0
2012-09-10,6.15,7.01,6.15,6.94,37785,0
2012-09-11,6.9,8.77,6.8,8.25,36826,0
2012-09-12,8.24,9.45,8.24,9.24,38874,0
2012-09-13,8.85,9.52,8.76,9.5,18038,0
2012-09-14,9.21,9.57,8.62,9.25,26371,0
2012-09-17,9.17,9.56,8.89,9.4,24600,0
2012-09-18,9.32,9.75,8.92,9.56,25317,0
2012-09-19,9.6,9.8,9.22,9.53,18047,0
2012-09-20,9.58,9.7,9.2,9.4,3343,0
2012-09-21,9.32,9.7,8.89,9.3,26234,0
2012-09-24,9.43,9.43,9.27,9.27,400,0
2012-09-25,9.16,9.28,9.06,9.25,2100,0
2012-09-26,9.25,9.58,9.05,9.13,20381,0
2012-09-27,9.2,10.16,9.13,9.94,71919,0
2012-09-28,10.04,10.4,9.92,10,46960,0
2012-10-01,10.1,10.15,9.81,9.95,6102,0
2012-10-02,9.88,10.01,9.71,9.75,5518,0
2012-10-03,9.65,9.75,9.35,9.64,13917,0
2012-10-04,9.51,9.53,9.09,9.13,7524,0
2012-10-05,9.25,9.29,8.67,8.75,6700,0
2012-10-08,8.66,8.77,8.25,8.66,18098,0
2012-10-09,8.58,8.72,8.18,8.31,9105,0
2012-10-10,8.32,8.46,8.2,8.2,4361,0
2012-10-11,8.37,8.53,8.1,8.1,1600,0
2012-10-12,8.1,8.51,8.09,8.2,7344,0
2012-10-15,8.05,8.4,7.93,8.08,11417,0
2012-10-16,8.05,8.05,7.75,7.84,17378,0
2012-10-17,7.94,8.18,7.7,7.75,10021,0
2012-10-18,7.75,7.75,7.35,7.35,6842,0
2012-10-19,7.26,7.26,6.86,6.88,8280,0
2012-10-22,6.57,6.83,6.57,6.65,8650,0
2012-10-23,6.52,6.7,6.5,6.7,6412,0
2012-10-24,6.62,6.78,6.52,6.67,8400,0
2012-10-25,6.87,6.88,6.75,6.75,400,0
2012-10-26,6.6,6.85,6.22,6.6,17942,0
2012-10-31,6.49,6.52,6.33,6.5,5200,0
2012-11-01,6.61,6.73,6.4,6.68,9230,0
2012-11-02,6.75,6.75,6.4,6.4,6606,0
2012-11-05,6.4,6.67,6.4,6.5,5109,0
2012-11-06,6.68,6.71,6.4,6.46,33900,0
2012-11-07,6.4,6.54,6.3,6.35,7480,0
2012-11-08,6.3,6.47,6.3,6.45,1500,0
2012-11-09,6.52,6.68,6.52,6.68,836,0
2012-11-12,6.31,6.6,6.31,6.6,6300,0
2012-11-13,6.63,6.63,6.6,6.6,500,0
2012-11-14,6.69,6.69,6.4,6.4,800,0
2012-11-15,6.39,6.53,6.35,6.49,10305,0
2012-11-16,6.56,6.81,6.56,6.56,6400,0
2012-11-19,6.86,6.87,6.55,6.64,9400,0
2012-11-20,6.51,6.6,6.49,6.57,5300,0
2012-11-21,6.51,6.53,6.45,6.53,5400,0
2012-11-23,6.58,6.6,6.53,6.57,5000,0
2012-11-26,6.6,6.75,6.45,6.45,17028,0
2012-11-27,6.55,6.61,6.54,6.61,6800,0
2012-11-28,6.69,7.54,6.67,7.35,18900,0
2012-11-29,7.72,9.49,7.72,8.94,64689,0
2012-11-30,9.06,9.06,7.98,7.98,43869,0
2012-12-03,8.4,9.42,8.28,8.33,78554,0
2012-12-04,8.31,8.42,7.51,7.55,45474,0
2012-12-05,7.71,8.25,7.6,7.8,16720,0
2012-12-06,7.87,8.72,7.87,8.53,24479,0
2012-12-07,8.71,8.98,8.2,8.69,13520,0
2012-12-10,8.56,10.1,8.56,9.99,34977,0
2012-12-11,10,10.15,9.79,10,10144,0
2012-12-12,9.98,9.98,9.83,9.95,14308,0
2012-12-13,9.85,9.94,9.44,9.66,13950,0
2012-12-14,9.63,10.96,9.6,9.87,29177,0
2012-12-17,10.05,10.39,10.05,10.29,1700,0
2012-12-18,10.29,11.54,10.29,11.25,21920,0
2012-12-19,11.45,12.45,11.3,12.29,66073,0
2012-12-20,12.51,13,12.5,12.56,32870,0
2012-12-21,12.55,14.15,12.12,14,15818,0
2012-12-24,13.98,13.98,13.74,13.89,5714,0
2012-12-26,13.75,13.88,13.48,13.7,9585,0
2012-12-27,13.83,15.19,13.1,14.2,37723,0
2012-12-28,14.48,15.77,14.3,14.4,18044,0
2012-12-31,14.61,15.04,14.4,14.91,8695,0
2013-01-02,14.9,15.49,14,15.1,16230,0
2013-01-03,15.25,15.25,14,14,7002,0
2013-01-04,14.01,14.3,12.98,13.4,16970,0
2013-01-07,14.19,14.19,11.77,11.78,12380,0
2013-01-08,12.32,12.88,11.77,11.98,27487,0
2013-01-09,11.81,12.04,10.81,11.16,35199,0
2013-01-10,10.71,11.07,10.48,11.05,18297,0
2013-01-11,11.04,11.25,10.8,11.15,9058,0
2013-01-14,11.15,11.15,10.98,11,4800,0
2013-01-15,10.8,11.15,10.8,11.12,16200,0
2013-01-16,11.13,11.15,10.83,11,15900,0
2013-01-17,11.12,11.12,10.85,10.9,7900,0
2013-01-18,10.96,11,10.83,10.83,10600,0
2013-01-22,10.44,10.45,10.2,10.22,29384,0
2013-01-23,10.14,10.21,9.7,9.71,30800,0
2013-01-24,9.79,10.82,9.58,9.8,41066,0
2013-01-25,9.96,9.98,9.8,9.9,10386,0
2013-01-28,10.2,10.21,9.9,9.99,18050,0
2013-01-29,10.25,10.33,9.93,9.95,11774,0
2013-01-30,10.46,10.46,9.97,9.97,13944,0
2013-01-31,10.01,10.16,9.9,9.96,11528,0
2013-02-01,9.9,10.07,9.8,9.91,9841,0
2013-02-04,10.05,10.22,9.75,9.75,6048,0
2013-02-05,9.93,9.96,9.23,9.48,16745,0
2013-02-06,9.47,9.64,9.47,9.5,14287,0
2013-02-07,9.48,9.57,9.48,9.54,106030,0
2013-02-08,9.5,9.5,9.43,9.5,7202,0
2013-02-11,9.64,9.64,9.38,9.51,3178,0
2013-02-12,9.75,10.04,9.28,9.35,5360,0
2013-02-13,9.28,9.3,9.28,9.3,2479,0
2013-02-14,9.45,9.62,9.28,9.41,67700,0
2013-02-15,9.33,9.5,9.3,9.46,2867,0
2013-02-19,9.45,9.45,9.07,9.09,15470,0
2013-02-20,9.12,9.12,8.73,8.73,6325,0
2013-02-21,8.98,8.98,8.6,8.6,6352,0
2013-02-22,8.55,8.72,8.5,8.5,13978,0
2013-02-25,8.6,8.68,8.4,8.4,13054,0
2013-02-26,8.69,8.72,8.54,8.7,8406,0
2013-02-27,8.7,8.92,8.65,8.65,2995,0
2013-02-28,8.72,8.97,8.65,8.69,3961,0
2013-03-01,8.52,8.52,8.06,8.24,13630,0
2013-03-04,8.06,8.41,8.05,8.2,8265,0
2013-03-05,8.14,8.52,8.14,8.52,4777,0
2013-03-06,8.68,9.02,8.61,9,3623,0
2013-03-07,9.01,9.73,8.84,9.5,9723,0
2013-03-08,9.79,9.79,8.99,9.32,6260,0
2013-03-11,9.26,9.96,8.4,9.49,5841,0
2013-03-12,9.41,9.41,9.41,9.41,204,0
2013-03-13,9.45,10.19,9.3,9.48,4200,0
2013-03-14,9.58,9.58,9.4,9.44,4787,0
2013-03-15,9.53,9.76,9.46,9.72,6958,0
2013-03-18,9.82,9.82,9.73,9.73,642,0
2013-03-19,9.52,9.82,9.52,9.56,9908,0
2013-03-20,9.55,9.93,9.55,9.76,3411,0
2013-03-21,9.54,10.9,9.46,10.1,23489,0
2013-03-22,9.99,10.99,9.96,10.78,10852,0
2013-03-25,10.92,10.97,10.72,10.88,7039,0
2013-03-26,11,11.52,10.91,11.06,10686,0
2013-03-27,11.03,12.46,11.03,11.32,8507,0
2013-03-28,11.54,12.35,11.14,11.15,16682,0
2013-04-01,11.52,12.28,10.82,11.25,8183,0
2013-04-02,11.28,12.1,10.9,11.06,6677,0
2013-04-03,11.31,11.31,10.15,10.59,6998,0
2013-04-04,10.25,10.86,10.15,10.44,4788,0
2013-04-05,10.07,10.89,10.05,10.88,7573,0
2013-04-08,10.62,10.75,10.47,10.47,1198,0
2013-04-09,10.88,11.86,10.7,11.31,12368,0
2013-04-10,11.84,11.84,10.57,11.35,6089,0
2013-04-11,11.07,11.63,11.07,11.49,5116,0
2013-04-15,11.25,11.25,10.67,11,3057,0
2013-04-16,11.25,11.25,10.27,10.55,8312,0
2013-04-17,10.55,10.55,10.35,10.35,2095,0
2013-04-18,10.2,10.3,9.78,10.3,17002,0
2013-04-19,10.17,10.17,9.97,10,1362,0
2013-04-22,10.25,10.35,9.9,9.9,3100,0
2013-04-23,9.86,10.36,9.78,9.78,15203,0
2013-04-24,9.84,9.88,9.18,9.55,16871,0
2013-04-25,9.67,9.88,9.41,9.45,10480,0
2013-04-26,9.85,9.95,9.25,9.46,9897,0
2013-04-29,9.58,9.61,9.3,9.3,8297,0
2013-04-30,9.31,9.65,9,9,16626,0
2013-05-01,9.25,9.54,9.09,9.09,3970,0
2013-05-02,9.3,9.45,9.2,9.35,11489,0
2013-05-03,9.46,9.63,9,9,10345,0
2013-05-06,9.03,9.05,8.83,8.83,4725,0
2013-05-07,9.14,9.45,8.85,8.85,5974,0
2013-05-08,8.81,9.12,8.75,8.99,9420,0
2013-05-09,8.95,8.99,8.9,8.9,3000,0
2013-05-10,8.96,9.08,8.85,9.07,6001,0
2013-05-13,8.93,9.06,8.83,9.06,3850,0
2013-05-14,9.22,9.23,9,9.17,1400,0
2013-05-15,9.25,9.61,8.94,9.11,18792,0
2013-05-16,9.27,9.45,8.8,8.8,21131,0
2013-05-17,9,9.39,8.93,9,15085,0
2013-05-20,8.88,8.9,8.75,8.75,11129,0
2013-05-21,8.88,8.99,8.72,8.79,6889,0
2013-05-22,8.82,9.24,8.82,8.91,9000,0
2013-05-23,8.75,8.86,8.45,8.5,8638,0
2013-05-24,8.57,8.77,8.26,8.6,27204,0
2013-05-28,8.72,8.72,8.42,8.43,5200,0
2013-05-29,8.48,8.48,7.42,7.6,39190,0
2013-05-30,7.8,8.19,7.63,7.65,14002,0
2013-05-31,7.5,9.28,6.63,7.95,75482,0
2013-06-03,8.23,8.53,7.64,8.38,16859,0
2013-06-04,8.38,8.61,8.25,8.52,10338,0
2013-06-05,8.49,8.66,8.45,8.5,4285,0
2013-06-06,8.45,8.82,8.45,8.6,9172,0
2013-06-07,8.52,8.52,8.04,8.5,10531,0
2013-06-10,8.1,8.9,8.1,8.9,7420,0
2013-06-11,8.79,8.95,8.15,8.95,4966,0
2013-06-12,8.84,8.98,8.16,8.47,9547,0
2013-06-13,8.21,8.99,8.16,8.77,6702,0
2013-06-14,8.62,8.78,7.66,8.78,18536,0
2013-06-17,8.45,8.75,8,8.75,6138,0
2013-06-18,8.57,8.73,7.84,8.01,7378,0
2013-06-19,8.25,8.35,8.2,8.35,5950,0
2013-06-20,8.28,8.34,7.54,8.06,15814,0
2013-06-21,8.24,9.03,7.76,9.03,73182,0
2013-06-24,8.56,9.78,8.56,9.6,28017,0
2013-06-25,9.7,10.15,9.39,9.57,28295,0
2013-06-26,9.56,9.56,8.37,8.58,8491,0
2013-06-27,8.42,8.99,8.42,8.99,5054,0
2013-06-28,8.59,10.13,8.45,9.25,56410,0
2013-07-01,9.27,10,8.8,9.63,24556,0
2013-07-02,9.49,10,9.06,9.3,18511,0
2013-07-03,9.34,9.95,9.01,9.35,18991,0
2013-07-08,9.38,9.55,9.2,9.52,5896,0
2013-07-09,9.52,9.9,9.11,9.9,20472,0
2013-07-10,9.64,9.94,9.11,9.75,17015,0
2013-07-11,9.8,9.94,9.29,9.87,13708,0
2013-07-12,9.6,9.93,9.6,9.9,2824,0
2013-07-15,9.83,9.84,9.49,9.84,7718,0
2013-07-16,9.47,9.76,9.26,9.71,12087,0
2013-07-17,9.71,9.87,9.33,9.67,7340,0
2013-07-18,9.74,9.94,9.44,9.84,9475,0
2013-07-19,9.99,10,9.39,9.74,11100,0
2013-07-22,9.79,11.2,9.47,10.91,22578,0
2013-07-23,10.85,10.85,9.65,10.31,7213,0
2013-07-24,9.65,10.75,9.65,10.34,5640,0
2013-07-25,10.29,10.32,10.03,10.12,2010,0
2013-07-26,9.55,10.83,9.55,10.5,5462,0
2013-07-29,10.42,10.42,10.12,10.23,300,0
2013-07-30,9.8,10.3,9.75,9.75,5022,0
2013-07-31,9.78,10.24,9.73,10.03,16850,0
2013-08-01,9.6,10.49,9.6,9.83,26560,0
2013-08-02,10.03,10.5,9.71,10.35,6978,0
2013-08-05,10.35,10.45,9.91,9.99,5866,0
2013-08-06,9.75,10.2,9.75,10.19,2765,0
2013-08-07,9.99,10.24,9.87,10.24,1001,0
2013-08-08,10.1,10.2,10.1,10.19,2100,0
2013-08-09,10.36,10.8,10,10.42,5529,0
2013-08-13,10.49,10.83,10.43,10.7,3514,0
2013-08-14,10.25,11,9.97,10.76,4396,0
2013-08-15,10.84,10.84,10.05,10.39,2282,0
2013-08-16,10.39,10.98,9.3,9.95,12936,0
2013-08-19,9.86,10.74,9.62,9.97,10943,0
2013-08-20,9.83,10.9,9.75,9.95,3992,0
2013-08-21,9.95,9.95,9.15,9.69,6200,0
2013-08-22,9.85,9.9,9.82,9.9,3303,0
2013-08-23,9.63,9.95,9.63,9.89,1269,0
2013-08-26,9.69,10.69,9.62,10.55,5949,0
2013-08-27,9.36,10.42,9.36,9.66,1112,0
2013-08-29,9.65,10.43,9.65,10.03,6610,0
2013-08-30,10.81,10.97,9.7,10.25,7881,0
2013-09-03,10.15,10.32,10.03,10.04,4151,0
2013-09-04,10.39,10.43,10.18,10.18,2366,0
2013-09-05,9.62,10.55,9.62,10.09,2501,0
2013-09-06,10.8,10.94,10.24,10.48,4561,0
2013-09-09,10.65,10.78,10.28,10.72,4900,0
2013-09-10,10.38,10.6,10.38,10.5,2000,0
2013-09-11,10.61,10.62,10.17,10.31,2200,0
2013-09-12,10.31,10.7,10.1,10.4,6361,0
2013-09-13,10.4,10.4,9.8,9.96,7157,0
2013-09-16,10.17,10.17,9.52,9.79,3860,0
2013-09-17,9.6,9.7,9.27,9.66,2900,0
2013-09-18,9.43,10.4,9.43,9.85,8401,0
2013-09-19,9.74,9.79,9.53,9.53,7092,0
2013-09-20,9.55,9.67,9.05,9.2,15685,0
2013-09-23,9.01,9.01,8.95,8.95,1300,0
2013-09-24,9.19,9.19,8.52,8.57,4300,0
2013-09-25,8.63,9.13,8.5,8.58,31394,0
2013-09-26,8.83,8.93,8.5,8.93,12453,0
2013-09-27,8.7,9.29,8.6,8.78,15859,0
2013-09-30,8.55,8.89,8.49,8.69,19749,0
2013-10-01,8.65,9.05,8.3,8.3,20199,0
2013-10-02,8.37,8.57,8,8.1,19976,0
2013-10-03,8.11,8.46,7.96,8,13537,0
2013-10-04,8.16,8.4,8,8,15739,0
2013-10-07,8.25,8.39,7.95,8,20421,0
2013-10-08,8.02,8.02,7.85,8,23865,0
2013-10-09,8.08,8.08,7.75,7.78,9305,0
2013-10-10,7.97,8.11,7.75,7.8,19336,0
2013-10-11,7.88,7.89,7.75,7.8,9160,0
2013-10-14,8.16,8.19,7.5,7.75,23771,0
2013-10-15,7.76,7.76,7.7,7.75,16086,0
2013-10-16,8.1,8.1,7.76,7.85,7838,0
2013-10-17,8,8,7.72,7.86,67742,0
2013-10-18,7.86,8.1,7.76,8.05,70103,0
2013-10-21,8.14,8.14,8,8.01,8200,0
2013-10-23,8.05,8.3,8.05,8.08,700,0
2013-10-24,8.18,8.18,8.03,8.03,3600,0
2013-10-25,8,8.09,8,8.09,7400,0
2013-10-28,8.21,8.21,8.08,8.13,17700,0
2013-10-29,8.15,8.2,8.15,8.2,300,0
2013-10-30,8.2,8.2,8.1,8.1,7828,0
2013-10-31,8.1,8.1,7.99,8,68500,0
2013-11-01,8.05,8.25,8.01,8.21,3831,0
2013-11-04,8.04,8.05,7.56,7.78,19159,0
2013-11-05,7.7,7.8,7.6,7.74,14273,0
2013-11-06,7.66,7.67,7.6,7.6,500,0
2013-11-07,7.67,7.79,7.52,7.52,5200,0
2013-11-08,7.41,7.5,7.41,7.49,4445,0
2013-11-11,7.38,7.38,6.87,6.95,20362,0
2013-11-12,7.29,7.43,6.58,6.63,22116,0
2013-11-13,6.91,7.13,6.62,6.75,18527,0
2013-11-14,6.89,6.89,6.58,6.58,3382,0
2013-11-15,6.8,6.8,6.57,6.57,3974,0
2013-11-18,6.55,6.7,6.11,6.5,15686,0
2013-11-19,6.66,6.8,6.66,6.8,3300,0
2013-11-20,6.79,6.79,6.66,6.73,1800,0
2013-11-21,6.6,6.7,6.23,6.7,108178,0
2013-11-22,6.6,6.75,6.31,6.7,11437,0
2013-11-25,6.77,6.94,6.77,6.94,7802,0
2013-11-26,6.78,7.33,6.78,7.26,3874,0
2013-11-27,7.02,7.2,6.52,7.17,9808,0
2013-11-29,7.09,7.1,6.98,7,3102,0
2013-12-02,6.77,7.15,6.77,7.1,15756,0
2013-12-03,7.09,7.39,6.92,7.39,16150,0
2013-12-04,7.24,7.84,7,7.6,45711,0
2013-12-05,7.18,7.44,7.04,7.08,23150,0
2013-12-06,6.82,7.27,6.82,6.82,3908,0
2013-12-09,6.82,7.04,6.77,7.02,6348,0
2013-12-10,6.8,6.88,6.79,6.85,5982,0
2013-12-11,6.85,6.9,6.8,6.8,944,0
2013-12-12,6.91,6.93,6.87,6.93,1604,0
2013-12-13,7,7.18,6.99,7.17,2730,0
2013-12-16,7.15,7.3,7.07,7.09,4543,0
2013-12-17,7.05,7.12,7,7.08,3998,0
2013-12-18,7.25,7.25,7.1,7.1,664,0
2013-12-19,7,7,6.8,6.8,24039,0
2013-12-20,6.86,6.99,6.86,6.99,13386,0
2013-12-23,6.9,7,6.9,6.97,2231,0
2013-12-24,6.96,6.99,6.9,6.9,1624,0
2013-12-26,6.99,7,6.9,6.91,10559,0
2013-12-27,7.1,7.1,6.97,6.97,2200,0
2013-12-30,6.89,7,6.77,6.98,23092,0
2013-12-31,7,7,6.75,7,26691,0
2014-01-02,7,7.56,6.97,7.37,201990,0
2014-01-03,7.51,7.6,7.3,7.42,46331,0
2014-01-06,7.82,7.82,7.6,7.6,28626,0
2014-01-07,7.67,7.68,7.51,7.6,8676,0
2014-01-08,7.52,7.81,7.52,7.64,20524,0
2014-01-09,7.53,7.75,7.39,7.39,38716,0
2014-01-10,7.45,7.48,7.17,7.17,27465,0
2014-01-13,7.24,7.38,7.22,7.27,15126,0
2014-01-14,7.46,7.74,7.34,7.4,23725,0
2014-01-15,7.39,7.7,7.25,7.58,41505,0
2014-01-16,7.56,7.57,7.4,7.57,4701,0
2014-01-17,7.57,7.68,7.41,7.51,5099,0
2014-01-21,7.62,7.82,7.54,7.82,16390,0
2014-01-22,7.74,7.97,7.74,7.88,3848,0
2014-01-23,7.99,8.15,7.67,7.99,8547,0
2014-01-24,7.83,7.83,7.51,7.66,25650,0
2014-01-27,7.56,7.6,7.33,7.33,20559,0
2014-01-28,7.48,7.48,7.23,7.23,3131,0
2014-01-29,7.29,7.34,7.14,7.34,3500,0
2014-01-30,7.05,7.28,7.05,7.28,1620,0
2014-01-31,7.15,7.25,7.13,7.23,3412,0
2014-02-03,7.14,7.24,7.11,7.11,601,0
2014-02-05,7.12,7.2,7.12,7.14,3514,0
2014-02-06,7.29,7.3,7.08,7.29,8301,0
2014-02-07,7.34,7.34,7.21,7.21,3400,0
2014-02-10,7.55,7.55,7.27,7.27,7984,0
2014-02-11,7.31,7.52,7.24,7.43,4980,0
2014-02-12,7.32,7.49,7.24,7.46,8472,0
2014-02-13,7.28,7.58,7.2,7.56,15344,0
2014-02-14,7.38,7.41,7.36,7.41,9889,0
2014-02-18,7.57,7.57,7.4,7.57,3162,0
2014-02-19,7.51,7.56,7.51,7.56,1508,0
2014-02-21,7.42,7.42,7.42,7.42,502,0
2014-02-24,7.46,7.46,7.3,7.46,4386,0
2014-02-25,7.5,7.5,7.21,7.49,8063,0
2014-02-26,7.44,7.54,7.44,7.5,1229,0
2014-02-27,7.31,7.49,7.2,7.34,11115,0
2014-02-28,7.2,7.6,7.2,7.4,10410,0
2014-03-03,7.42,7.42,7.42,7.42,101,0
2014-03-04,7.21,7.42,7.1,7.4,11824,0
2014-03-05,7.08,7.55,7.08,7.42,17945,0
2014-03-06,7.45,7.5,7.45,7.45,1971,0
2014-03-07,7.24,7.51,7.2,7.46,6819,0
2014-03-10,7.5,7.53,7.4,7.47,4822,0
2014-03-11,7.31,7.5,7.31,7.41,3000,0
2014-03-12,7.21,7.5,7.21,7.5,1830,0
2014-03-13,7.46,7.46,7.28,7.38,4102,0
2014-03-14,7.28,7.41,7.2,7.41,3813,0
2014-03-17,7.47,7.47,7.21,7.37,5996,0
2014-03-18,7.47,7.48,7.47,7.48,848,0
2014-03-19,7.39,7.39,7.1,7.12,6831,0
2014-03-20,7.19,7.2,6.75,6.81,38771,0
2014-03-21,6.89,6.92,6.85,6.9,2670,0
2014-03-24,6.84,6.9,6.82,6.83,10195,0
2014-03-25,6.86,6.9,6.66,6.9,29101,0
2014-03-26,6.8,6.84,6.54,6.54,8300,0
2014-03-27,6.58,6.58,6.45,6.46,14072,0
2014-03-28,6.44,6.63,6.39,6.4,11217,0
2014-03-31,6.49,6.53,6.32,6.32,6371,0
2014-04-01,6.34,6.42,6.29,6.3,15741,0
2014-04-02,6.36,6.54,6.33,6.39,28655,0
2014-04-03,6.35,6.35,6.19,6.2,14766,0
2014-04-04,6.2,6.23,6.13,6.14,4227,0
2014-04-07,6.14,6.35,6.07,6.17,14206,0
2014-04-08,6.13,6.26,6.08,6.08,7446,0
2014-04-09,6.2,6.25,6.19,6.19,1000,0
2014-04-10,6.15,6.38,5.93,6,12552,0
2014-04-11,5.98,6.16,5.97,6.01,25284,0
2014-04-14,6.01,6.04,5.92,5.93,10565,0
2014-04-15,5.94,5.94,5.74,5.76,11585,0
2014-04-16,5.96,5.99,5.88,5.88,1450,0
2014-04-17,5.8,5.94,5.8,5.88,900,0
2014-04-21,5.95,5.95,5.94,5.94,648,0
2014-04-22,5.84,5.94,5.83,5.94,2020,0
2014-04-23,5.99,5.99,5.73,5.73,12536,0
2014-04-24,5.71,5.72,5.5,5.61,19940,0
2014-04-25,5.52,5.52,5.45,5.47,11053,0
2014-04-28,5.48,5.49,5.44,5.48,18890,0
2014-04-29,5.47,5.85,5.45,5.62,138195,0
2014-04-30,5.49,5.6,5.42,5.44,16529,0
2014-05-01,5.46,5.56,5.46,5.55,12026,0
2014-05-02,5.5,5.52,5.5,5.52,5800,0
2014-05-05,5.51,5.52,5.37,5.39,36649,0
2014-05-06,5.4,5.41,5.37,5.38,2311,0
2014-05-07,5.37,5.45,5.34,5.35,23776,0
2014-05-08,5.34,5.4,5.34,5.34,6421,0
2014-05-09,5.34,5.37,5.28,5.28,9859,0
2014-05-12,5.26,5.27,5.15,5.2,15277,0
2014-05-13,5.2,5.23,5.08,5.08,7643,0
2014-05-14,5.15,5.24,4.95,4.97,17704,0
2014-05-15,5,5,4.8,4.86,31837,0
2014-05-16,4.8,4.81,4.62,4.66,22284,0
2014-05-19,4.65,4.8,4.62,4.76,22482,0
2014-05-20,4.67,4.8,4.54,4.6,31941,0
2014-05-21,4.62,4.68,4.55,4.55,20100,0
2014-05-22,4.58,4.64,4.25,4.3,25600,0
2014-05-23,4.31,4.52,4.28,4.4,23287,0
2014-05-27,4.31,4.46,3.79,4.14,83515,0
2014-05-28,4.37,4.53,4.31,4.44,11620,0
2014-05-29,4.58,4.58,4.54,4.54,2500,0
2014-05-30,4.6,4.86,4.6,4.86,11629,0
2014-06-02,4.9,5.18,4.89,5.1,12615,0
2014-06-03,5.01,5.22,4.97,5.06,6854,0
2014-06-04,5.21,5.21,5.1,5.1,431,0
2014-06-05,5,5.19,5,5.15,8007,0
2014-06-06,5.21,5.25,5.02,5.24,11114,0
2014-06-09,5.25,5.6,5.02,5.35,15966,0
2014-06-10,5.28,5.41,5.12,5.15,5100,0
2014-06-11,5.29,5.44,5.08,5.18,12159,0
2014-06-12,5.5,6.98,5.5,6.61,110628,0
2014-06-13,6.76,6.93,6.34,6.34,11906,0
2014-06-16,6.47,6.7,6.44,6.46,11766,0
2014-06-17,6.48,6.53,6.48,6.49,2723,0
2014-06-18,6.49,6.72,6.3,6.3,5809,0
2014-06-19,6.3,6.3,6.15,6.16,4308,0
2014-06-20,6.15,6.27,6.1,6.1,6567,0
2014-06-23,5.95,6.25,5.95,6.06,4260,0
2014-06-24,6.23,6.23,6.13,6.2,840,0
2014-06-25,6.04,6.16,6,6.13,13331,0
2014-06-26,6.07,6.15,6.07,6.15,562,0
2014-06-27,6.05,6.3,6,6.12,7728,0
2014-06-30,6.02,6.16,6,6.13,5062,0
2014-07-01,6.11,6.12,5.9,6.11,6033,0
2014-07-02,6.05,6.3,6.03,6.3,6000,0
2014-07-03,6.53,6.55,6.27,6.35,5324,0
2014-07-07,6.26,6.94,6.16,6.88,14881,0
2014-07-08,6.88,7.03,6.5,6.9,18865,0
2014-07-09,6.75,7,6.75,6.93,7394,0
2014-07-10,6.6,6.95,6.55,6.9,6202,0
2014-07-11,6.8,6.89,6.29,6.29,20394,0
2014-07-14,6.26,6.74,6.25,6.59,7984,0
2014-07-15,6.53,6.64,6.53,6.62,902,0
2014-07-16,6.62,6.63,6.58,6.6,1600,0
2014-07-17,6.56,6.82,6.54,6.81,2375,0
2014-07-18,6.8,6.87,6.46,6.51,7200,0
2014-07-21,6.43,6.49,6.23,6.3,11915,0
2014-07-22,6.28,6.42,6.15,6.23,20712,0
2014-07-23,6.26,6.47,6.17,6.24,8883,0
2014-07-24,6.3,6.46,6.21,6.21,6141,0
2014-07-25,6.22,6.39,6.08,6.12,16611,0
2014-07-28,6.12,6.16,5.92,5.97,5430,0
2014-07-29,5.99,6.05,5.95,5.96,4682,0
2014-07-30,5.96,5.96,5.52,5.52,12708,0
2014-07-31,5.78,5.96,5.6,5.72,16610,0
2014-08-01,5.55,5.64,5.55,5.55,9390,0
2014-08-04,5.77,5.99,5.49,5.56,15099,0
2014-08-05,5.6,5.91,5.52,5.72,14695,0
2014-08-06,5.7,5.74,5.57,5.61,11171,0
2014-08-07,5.7,6.07,5.6,5.7,23340,0
2014-08-08,5.7,5.85,5.65,5.83,5847,0
2014-08-11,5.73,5.95,5.7,5.92,14552,0
2014-08-12,6.05,6.35,5.93,6.12,14172,0
2014-08-13,6.2,6.3,5.94,6.05,37226,0
2014-08-14,6.23,6.24,6.07,6.17,12824,0
2014-08-15,6.28,6.28,6,6.06,8403,0
2014-08-18,6.24,6.3,5.99,6.05,6090,0
2014-08-19,6.25,6.25,6.01,6.04,5482,0
2014-08-20,6.2,6.41,5.88,6.01,8883,0
2014-08-21,6.19,6.28,5.83,5.87,2651,0
2014-08-22,5.8,6,5.79,5.99,10442,0
2014-08-25,5.87,6.1,5.83,6.03,8908,0
2014-08-26,5.96,6.04,5.48,5.89,9677,0
2014-08-27,5.79,6.15,5.5,5.92,6818,0
2014-08-28,6,6.15,5.83,5.9,6434,0
2014-08-29,5.84,6.15,5.68,6,9365,0
2014-09-02,6.16,6.31,5.76,5.92,10233,0
2014-09-03,5.94,5.95,5.58,5.66,25062,0
2014-09-04,5.61,5.75,5.4,5.51,29951,0
2014-09-05,5.62,5.71,5.34,5.7,25504,0
2014-09-08,5.9,5.97,5.35,5.35,9167,0
2014-09-09,5.51,5.77,5.13,5.4,12879,0
2014-09-10,5.51,5.7,5.26,5.36,5181,0
2014-09-11,5.4,5.5,5.1,5.4,7957,0
2014-09-12,5.53,5.6,5.2,5.2,21312,0
2014-09-15,5.33,5.33,5.02,5.1,10804,0
2014-09-16,5.1,5.19,5.08,5.09,11501,0
2014-09-17,5.28,5.28,5.01,5.08,23403,0
2014-09-18,5.2,5.25,4.97,5.01,11971,0
2014-09-19,5.05,5.1,5,5.01,7877,0
2014-09-22,5.07,5.35,5.02,5.06,26462,0
2014-09-23,5.14,5.26,5.03,5.07,7633,0
2014-09-24,5.02,5.02,4.83,4.84,21927,0
2014-09-25,4.85,4.85,4.68,4.79,16922,0
2014-09-26,4.88,4.88,4.75,4.8,3642,0
2014-09-29,4.85,4.85,4.85,4.85,144,0
2014-09-30,4.78,4.82,4.65,4.66,2848,0
2014-10-01,4.69,4.69,4.3,4.55,20413,0
2014-10-02,4.5,4.59,4.48,4.48,17455,0
2014-10-03,4.5,4.5,4.29,4.31,29596,0
2014-10-06,4.35,4.55,4.35,4.54,12100,0
2014-10-07,4.5,4.5,4.5,4.5,1239,0
2014-10-08,4.56,4.61,4.44,4.51,8811,0
2014-10-09,4.44,4.44,4.44,4.44,201,0
2014-10-10,4.42,4.49,4.4,4.47,1652,0
2014-10-13,4.42,4.47,4.3,4.38,80617,0
2014-10-14,4.3,4.39,4.3,4.36,15694,0
2014-10-15,4.37,4.46,4.35,4.41,7900,0
2014-10-16,4.43,4.53,4.35,4.42,17499,0
2014-10-17,4.42,4.48,4.42,4.48,8130,0
2014-10-21,4.37,4.37,4.25,4.25,18697,0
2014-10-22,4.25,4.25,4.17,4.19,21208,0
2014-10-23,4.17,4.2,4.11,4.11,15214,0
2014-10-24,4.09,4.12,4.01,4.04,25481,0
2014-10-27,4.03,4.03,3.84,3.9,37650,0
2014-10-28,3.91,3.95,3.9,3.9,8828,0
2014-10-29,3.85,3.95,3.83,3.85,19174,0
2014-10-30,3.85,4.01,3.83,3.87,30198,0
2014-10-31,3.86,3.96,3.85,3.87,20487,0
2014-11-03,3.85,3.86,3.8,3.82,14141,0
2014-11-04,3.78,3.82,3.74,3.82,28676,0
2014-11-05,3.78,3.79,3.73,3.78,2937,0
2014-11-06,3.76,3.92,3.76,3.84,5249,0
2014-11-07,3.93,4.04,3.84,4.04,5080,0
2014-11-10,4.26,4.26,4.09,4.09,3013,0
2014-11-11,4.15,4.15,3.92,3.98,1289,0
2014-11-12,3.99,4.08,3.98,4.02,1575,0
2014-11-13,3.99,4.05,3.86,4.04,10225,0
2014-11-14,4,4.04,4,4.04,200,0
2014-11-17,4.04,4.04,4.04,4.04,500,0
2014-11-18,4.03,4.05,3.99,4.05,3124,0
2014-11-19,3.98,4,3.98,3.99,385,0
2014-11-20,4.02,4.05,4.02,4.05,1078,0
2014-11-21,4.04,4.05,4,4.05,2900,0
2014-11-24,3.86,3.94,3.86,3.93,2752,0
2014-11-25,3.9,4,3.82,3.85,17591,0
2014-11-26,3.83,3.99,3.8,3.92,18837,0
2014-11-28,3.84,3.91,3.82,3.83,3099,0
2014-12-01,3.85,3.93,3.79,3.85,2908,0
2014-12-02,3.9,4.01,3.89,3.9,11438,0
2014-12-03,3.95,3.95,3.85,3.86,16652,0
2014-12-04,3.87,3.95,3.86,3.87,15753,0
2014-12-05,3.9,3.92,3.83,3.83,9886,0
2014-12-08,3.88,3.88,3.65,3.7,28773,0
2014-12-09,3.68,3.72,3.63,3.72,16959,0
2014-12-10,3.68,3.73,3.63,3.68,15751,0
2014-12-11,3.7,3.9,3.7,3.9,5603,0
2014-12-12,3.92,3.92,3.8,3.8,504,0
2014-12-15,3.88,3.88,3.7,3.7,16565,0
2014-12-16,3.69,3.72,3.67,3.72,2308,0
2014-12-17,3.73,3.79,3.7,3.74,9758,0
2014-12-18,3.73,3.83,3.7,3.71,11362,0
2014-12-19,3.7,3.71,3.68,3.68,36408,0
2014-12-22,3.68,3.83,3.68,3.83,3228,0
2014-12-23,3.84,3.84,3.79,3.79,560,0
2014-12-24,3.78,3.85,3.7,3.82,15200,0
2014-12-26,3.84,3.85,3.7,3.75,18272,0
2014-12-29,3.8,3.84,3.71,3.75,11421,0
2014-12-30,3.8,4.03,3.8,3.95,73376,0
2014-12-31,4.02,4.02,3.81,3.84,16885,0
2015-01-02,3.81,3.9,3.76,3.83,15068,0
2015-01-05,3.94,3.94,3.83,3.91,6501,0
2015-01-06,3.89,3.91,3.89,3.9,1640,0
2015-01-07,3.85,3.89,3.78,3.89,834,0
2015-01-08,3.86,3.87,3.76,3.87,2951,0
2015-01-09,3.87,3.87,3.74,3.84,2700,0
2015-01-12,3.81,3.85,3.78,3.84,4100,0
2015-01-13,3.8,3.84,3.8,3.83,1900,0
2015-01-14,3.83,3.84,3.81,3.81,300,0
2015-01-15,3.79,3.83,3.79,3.83,1002,0
2015-01-16,3.82,3.82,3.82,3.82,430,0
2015-01-20,3.82,3.83,3.82,3.83,4232,0
2015-01-21,3.82,3.84,3.82,3.84,516,0
2015-01-23,3.84,3.85,3.78,3.78,2949,0
2015-01-26,3.81,3.81,3.8,3.8,700,0
2015-01-27,3.85,3.86,3.85,3.85,12300,0
2015-01-28,3.84,3.86,3.83,3.86,6412,0
2015-01-29,3.85,3.85,3.81,3.81,800,0
2015-01-30,3.75,3.8,3.6,3.76,21632,0
2015-02-02,3.8,3.82,3.8,3.8,10511,0
2015-02-03,3.81,3.82,3.8,3.8,8200,0
2015-02-04,3.86,4.08,3.75,4,9741,0
2015-02-06,3.98,3.98,3.95,3.98,3774,0
2015-02-09,3.9,3.94,3.9,3.9,8256,0
2015-02-10,4.03,4.92,4.03,4.8,72745,0
2015-02-11,4.86,4.92,4.7,4.9,51131,0
2015-02-12,4.9,5.14,4.9,4.97,33667,0
2015-02-13,4.87,5.08,4.85,5.06,11186,0
2015-02-17,5.06,5.23,5.06,5.17,5589,0
2015-02-18,5.2,5.39,5.1,5.26,26710,0
2015-02-19,5.15,5.39,5.15,5.36,2660,0
2015-02-20,5.37,5.4,5.23,5.4,15427,0
2015-02-23,5.49,5.49,5.32,5.4,6472,0
2015-02-24,5.34,5.45,5.33,5.36,9833,0
2015-02-25,5.4,5.5,5.4,5.5,2726,0
2015-02-26,5.46,5.48,5.45,5.47,2528,0
2015-02-27,5.4,5.45,5.36,5.41,7980,0
2015-03-02,5.48,5.63,5.46,5.48,7000,0
2015-03-03,5.43,5.54,5.36,5.41,5200,0
2015-03-04,5.37,5.5,5.36,5.36,1500,0
2015-03-05,5.41,5.45,5.3,5.37,2700,0
2015-03-06,5.44,5.49,5.38,5.47,5700,0
2015-03-09,5.47,5.47,5.36,5.45,15000,0
2015-03-10,5.46,5.47,5.38,5.44,4500,0
2015-03-11,5.42,5.42,5.27,5.28,13500,0
2015-03-12,5.29,5.34,5.26,5.3,2500,0
2015-03-13,5.28,5.3,5.25,5.29,8400,0
2015-03-16,5.29,5.35,5.26,5.34,4600,0
2015-03-17,5.34,5.35,5.31,5.35,1900,0
2015-03-18,5.3,5.34,5.25,5.34,2700,0
2015-03-19,5.35,5.43,5.35,5.4,1400,0
2015-03-20,5.43,5.55,5.43,5.5,6700,0
2015-03-23,5.55,5.68,5.51,5.67,28200,0
2015-03-24,5.6,5.6,5.57,5.57,2800,0
2015-03-25,5.42,5.5,5.4,5.5,2600,0
2015-03-26,5.48,5.48,5.3,5.39,6900,0
2015-03-27,5.3,5.35,5.28,5.28,13800,0
2015-03-30,5.28,5.28,5,5.2,61900,0
2015-03-31,5.21,5.28,5.12,5.15,4588,0
2015-04-01,5.2,5.3,5.15,5.23,8200,0
2015-04-02,5.2,5.3,5.15,5.16,15500,0
2015-04-06,5.21,5.37,5.2,5.2,25000,0
2015-04-07,5.25,5.33,5.18,5.18,3801,0
2015-04-08,5.29,5.29,5.15,5.15,23900,0
2015-04-09,5.15,5.26,5.13,5.17,17523,0
2015-04-10,5.15,5.28,5.06,5.06,62000,0
2015-04-13,5.12,5.14,5,5,100700,0
2015-04-14,5.05,5.2,4.95,5.01,20000,0
2015-04-15,5.05,5.22,5.03,5.13,4156,0
2015-04-16,5.18,5.18,5.08,5.12,3024,0
2015-04-17,5.09,5.23,5.07,5.08,2800,0
2015-04-20,5.08,5.19,5.04,5.09,7551,0
2015-04-22,5.06,5.24,5.06,5.24,3434,0
2015-04-23,5.23,5.25,5.2,5.25,2700,0
2015-04-24,5.36,5.36,5.14,5.19,6712,0
2015-04-27,5.23,5.23,5.1,5.1,500,0
2015-04-28,5.17,5.17,5.12,5.12,900,0
2015-04-29,5.14,5.19,5.13,5.15,2400,0
2015-04-30,5.11,5.19,5.1,5.11,9300,0
2015-05-01,5.12,5.19,5.1,5.16,2100,0
2015-05-04,5.15,5.15,5.12,5.15,3000,0
2015-05-05,5.05,5.14,5.05,5.05,10200,0
2015-05-06,5.06,5.26,5.06,5.26,1988,0
2015-05-07,5.22,5.22,5.18,5.18,6916,0
2015-05-08,5.23,5.23,5.11,5.14,11600,0
2015-05-12,5.14,5.2,5.14,5.2,7102,0
2015-05-13,5.23,5.23,5.21,5.21,3800,0
2015-05-14,5.23,5.23,5.23,5.23,1100,0
2015-05-15,5.23,5.25,5.23,5.25,601,0
2015-05-18,5.11,5.23,5.11,5.17,7293,0
2015-05-19,5.21,5.21,5.2,5.2,702,0
2015-05-20,5.1,5.2,5.1,5.13,7900,0
2015-05-21,5.05,5.24,5.05,5.17,3300,0
2015-05-22,5.28,5.29,5.09,5.15,2300,0
2015-05-26,5.13,5.13,5.1,5.1,3800,0
2015-05-27,5.24,5.24,5.13,5.16,300,0
2015-05-28,5.1,5.14,5.1,5.14,1427,0
2015-05-29,5.09,5.09,5.09,5.09,4000,0
2015-06-01,5.14,5.14,5.14,5.14,341,0
2015-06-02,5.07,5.17,5.07,5.09,1492,0
2015-06-03,5.09,5.09,5.09,5.09,100,0
2015-06-04,5.14,5.14,5.06,5.09,6700,0
2015-06-05,5.02,5.05,5.02,5.02,1700,0
2015-06-08,5.02,5.02,5.02,5.02,100,0
2015-06-09,5.02,5.02,5.02,5.02,112,0
2015-06-10,5.09,5.12,5.05,5.09,13356,0
2015-06-11,5.1,5.21,5.05,5.15,12779,0
2015-06-15,5.2,5.24,5.1,5.1,2900,0
2015-06-16,5.07,5.08,5.04,5.07,7500,0
2015-06-17,5.15,5.17,5.07,5.16,1800,0
2015-06-18,5.06,5.06,5.06,5.06,100,0
2015-06-19,4.99,5.09,4.99,5.07,1800,0
2015-06-22,5,5.08,5,5.08,1600,0
2015-06-23,5.08,5.11,5.02,5.11,1708,0
2015-06-24,5.03,5.03,5.03,5.03,100,0
2015-06-25,5,5.06,5,5.06,2600,0
2015-06-26,5.05,5.12,5,5.12,3900,0
2015-06-30,5.05,5.1,5.05,5.1,2900,0
2015-07-01,5.1,5.1,5.05,5.05,3100,0
2015-07-02,5.05,5.05,5.05,5.05,1100,0
2015-07-06,5.05,5.1,5,5.1,800,0
2015-07-07,5.01,5.13,5.01,5.12,4800,0
2015-07-08,5.08,5.1,5.04,5.04,1600,0
2015-07-09,5.05,5.25,5.05,5.24,5100,0
2015-07-10,5.33,5.35,5.21,5.21,1200,0
2015-07-13,5.25,5.25,5.2,5.22,800,0
2015-07-14,5.2,5.2,5.16,5.16,2716,0
2015-07-15,5.14,5.24,5.14,5.23,890,0
2015-07-16,5.19,5.19,5.16,5.16,1100,0
2015-07-17,5.17,5.25,5.17,5.17,300,0
2015-07-20,5.17,5.18,5.17,5.18,200,0
2015-07-21,5.17,5.26,5.05,5.11,2300,0
2015-07-22,5.05,5.13,5.05,5.13,400,0
2015-07-23,5.11,5.11,5.05,5.05,6100,0
2015-07-24,5.05,5.05,5.05,5.05,2200,0
2015-07-27,5.05,5.06,5.05,5.06,400,0
2015-07-28,5.1,5.15,5.05,5.1,1800,0
2015-07-29,5.05,5.18,5.05,5.08,2200,0
2015-07-30,5.07,5.18,5.02,5.17,10200,0
2015-07-31,5.05,5.15,5.05,5.15,2700,0
2015-08-03,5.08,5.14,5.01,5.01,3227,0
2015-08-04,5.02,5.1,5.02,5.1,1200,0
2015-08-05,5.02,5.16,5.02,5.12,600,0
2015-08-06,5.03,5.04,5.03,5.04,1237,0
2015-08-07,5.18,5.18,5.1,5.18,2200,0
2015-08-10,5.05,5.11,5.01,5.11,2100,0
2015-08-11,5.1,5.1,5.02,5.1,2327,0
2015-08-12,5.05,5.09,5.03,5.03,4400,0
2015-08-13,5.03,5.07,5.02,5.02,800,0
2015-08-14,5.02,5.1,5.01,5.01,4900,0
2015-08-17,5.01,5.2,5.01,5.18,14100,0
2015-08-18,5.07,5.07,5.07,5.07,100,0
2015-08-19,5.07,5.08,5.07,5.07,3700,0
2015-08-20,5.05,5.06,5.05,5.05,1800,0
2015-08-21,5.07,5.07,5.03,5.03,19700,0
2015-08-24,5,5,4.85,4.98,2703,0
2015-08-25,4.97,4.97,4.7,4.94,16900,0
2015-08-26,5.05,5.07,4.93,5.07,12300,0
2015-08-27,5,5.08,4.98,4.98,5400,0
2015-08-28,4.98,5.09,4.95,4.95,2500,0
2015-08-31,4.91,5.06,4.9,4.98,7900,0
2015-09-01,4.95,5.04,4.95,4.98,1800,0
2015-09-02,5.08,5.08,4.95,4.95,4900,0
2015-09-03,5.01,5.01,4.96,4.98,4300,0
2015-09-04,4.9,4.99,4.9,4.96,400,0
2015-09-08,5,5.02,5,5,6000,0
2015-09-09,5,5.08,5,5,1000,0
2015-09-10,5,5.05,4.96,5,3973,0
2015-09-11,5.02,5.03,5,5,1400,0
2015-09-14,5,5.12,4.94,4.94,800,0
2015-09-15,4.94,5.04,4.9,4.9,900,0
2015-09-16,4.9,4.99,4.9,4.96,1700,0
2015-09-17,4.9,4.9,4.9,4.9,2253,0
2015-09-18,4.9,5.19,4.9,5.19,11500,0
2015-09-21,5.2,5.36,5.2,5.32,11700,0
2015-09-22,5.32,5.38,5.24,5.3,6400,0
2015-09-23,5.35,5.38,5,5.02,2536,0
2015-09-24,4.91,5.13,4.9,4.95,1600,0
2015-09-25,4.9,4.94,4.9,4.9,1100,0
2015-09-28,4.9,4.91,4.9,4.9,5842,0
2015-09-30,4.9,4.9,4.9,4.9,100,0
2015-10-02,4.91,4.91,4.91,4.91,100,0
2015-10-05,4.84,4.91,4.78,4.85,9329,0
2015-10-06,4.9,5,4.9,5,500,0
2015-10-07,4.9,4.92,4.71,4.79,111400,0
2015-10-12,4.75,4.88,4.67,4.67,2100,0
2015-10-13,4.75,4.75,4.4,4.49,53800,0
2015-10-14,4.52,4.52,4.52,4.52,500,0
2015-10-15,4.48,4.5,4.4,4.5,51800,0
2015-10-16,4.5,4.65,4.5,4.64,6000,0
2015-10-19,4.54,4.66,4.53,4.65,3600,0
2015-10-20,4.655,4.66,4.41,4.41,6199,0
2015-10-21,4.45,4.45,4.44,4.44,600,0
2015-10-22,4.59,4.62,4.4,4.4,2900,0
2015-10-23,4.45,4.53,4.25,4.29,49600,0
2015-10-26,4.26,4.3,4.25,4.27,6500,0
2015-10-27,4.25,4.37,4.25,4.37,700,0
2015-10-28,4.37,4.37,4.37,4.37,100,0
2015-10-29,4.33,4.36,4.33,4.36,200,0
2015-10-30,4.35,4.43,4.35,4.4,33700,0
2015-11-02,4.4,4.45,4.4,4.45,30596,0
2015-11-03,4.42,4.44,4.42,4.42,300,0
2015-11-04,4.45,4.58,4.43,4.58,1717,0
2015-11-05,4.45,4.45,4.45,4.45,700,0
2015-11-06,4.5,4.6,4.48,4.58,242300,0
2015-11-09,4.6,4.62,4.56,4.62,4871,0
2015-11-10,4.71,4.71,4.59,4.59,500,0
2015-11-11,4.52,4.52,4.52,4.52,300,0
2015-11-12,4.52,4.52,4.51,4.51,300,0
2015-11-13,4.52,4.59,4.5,4.59,900,0
2015-11-16,4.59,4.59,4.59,4.59,100,0
2015-11-17,4.55,4.55,4.5,4.51,5200,0
2015-11-18,4.66,4.66,4.56,4.64,1500,0
2015-11-19,4.55,4.65,4.5,4.65,20900,0
2015-11-20,4.64,4.64,4.64,4.64,300,0
2015-11-23,4.61,4.65,4.61,4.65,3800,0
2015-11-24,4.67,4.67,4.61,4.61,200,0
2015-11-25,4.56,4.57,4.56,4.57,200,0
2015-11-27,4.62,4.62,4.58,4.59,2700,0
2015-11-30,4.6,4.61,4.6,4.6,1000,0
2015-12-01,4.61,4.61,4.61,4.61,311,0
2015-12-02,4.6,4.61,4.6,4.61,7146,0
2015-12-03,4.56,4.65,4.56,4.61,805,0
2015-12-04,4.63,4.63,4.61,4.62,500,0
2015-12-07,4.62,4.62,4.62,4.62,200,0
2015-12-08,4.61,4.63,4.6,4.63,1344,0
2015-12-09,4.61,4.61,4.61,4.61,100,0
2015-12-10,4.61,4.66,4.6,4.66,1900,0
2015-12-11,4.61,4.64,4.4,4.63,77900,0
2015-12-14,4.51,4.57,4.38,4.45,13453,0
2015-12-15,4.42,4.42,4.39,4.39,7100,0
2015-12-16,4.4,4.4,4.35,4.39,3600,0
2015-12-17,4.37,4.4,4.34,4.35,22200,0
2015-12-18,4.4,4.4,4.35,4.35,6600,0
2015-12-21,4.3,4.3,4.25,4.25,78000,0
2015-12-22,4.25,4.29,4.25,4.26,1200,0
2015-12-23,4.26,4.29,4.25,4.26,29300,0
2015-12-24,4.314,4.39,4.31,4.39,825,0
2015-12-28,4.357,4.38,4.26,4.33,17490,0
2015-12-29,4.31,4.34,4.31,4.3389,1617,0
2015-12-30,4.2806,4.3416,4.28,4.3416,5099,0
2015-12-31,4.3,4.35,4.28,4.35,13244,0
2016-01-04,4.35,4.35,4.25,4.29,4657,0
2016-01-05,4.324,4.33,4.2943,4.33,4233,0
2016-01-06,4.33,4.34,4.27,4.27,500,0
2016-01-07,4.25,4.3,4.21,4.3,3278,0
2016-01-08,4.25,4.32,4.25,4.28,1700,0
2016-01-11,4.26,4.26,4.2,4.23,4859,0
2016-01-12,4.24,4.24,4.1,4.1,12487,0
2016-01-13,4.2,4.27,4.05,4.05,6354,0
2016-01-14,4.08,4.15,4.05,4.05,1967,0
2016-01-15,4.0101,4.12,4.01,4.01,1421,0
2016-01-19,4.01,4.01,3.95,3.96,4700,0
2016-01-20,3.95,3.95,3.9,3.92,796,0
2016-01-21,3.9646,3.9646,3.9101,3.93,2207,0
2016-01-22,3.92,4.06,3.91,4.06,7139,0
2016-01-25,4.17,4.17,4.08,4.08,1118,0
2016-01-26,4.05,4.05,4.05,4.05,3187,0
2016-01-27,4.11,4.11,4.11,4.11,117,0
2016-01-28,4.19,4.19,4.18,4.18,320,0
2016-01-29,4.184,4.201,3.92,3.92,7027,0
2016-02-01,3.99,3.99,3.86,3.92,2807,0
2016-02-02,3.86,4.14,3.86,3.87,5653,0
2016-02-03,3.82,3.82,3.75,3.7501,5032,0
2016-02-04,3.8,3.8996,3.76,3.76,6995,0
2016-02-05,3.75,3.75,3.75,3.75,100,0
2016-02-09,3.754,3.754,3.75,3.75,1507,0
2016-02-11,3.72,3.75,3.66,3.66,1408,0
2016-02-12,3.73,3.7632,3.73,3.7501,2100,0
2016-02-16,3.76,3.76,3.75,3.75,40400,0
2016-02-17,3.84,3.84,3.8389,3.84,1519,0
2016-02-18,3.85,3.85,3.85,3.85,100,0
2016-02-19,3.94,3.94,3.82,3.82,1106,0
2016-02-22,3.898,3.898,3.81,3.81,315,0
2016-02-23,3.8,3.84,3.71,3.84,5284,0
2016-02-24,3.82,3.82,3.82,3.82,100,0
2016-02-25,3.8885,3.9,3.88,3.89,2912,0
2016-02-26,3.89,3.89,3.89,3.89,204,0
2016-02-29,3.86,3.88,3.79,3.8785,2527,0
2016-03-01,3.81,3.81,3.81,3.81,100,0
2016-03-02,3.9,4.07,3.9,4.07,3201,0
2016-03-03,4.08,4.08,4,4,400,0
2016-03-04,4,4.01,4,4.01,1551,0
2016-03-07,4.13,4.14,3.95,3.95,2514,0
2016-03-09,3.95,3.95,3.95,3.95,100,0
2016-03-15,4.02,4.02,3.96,3.96,600,0
2016-03-16,4.15,4.15,4.1,4.1,25322,0
2016-03-17,4.2079,4.27,4.11,4.27,15186,0
2016-03-18,4.2,4.2,4.2,4.2,130,0
2016-03-21,4.2985,4.2985,4.17,4.17,2304,0
2016-03-22,4.175,4.175,4.175,4.175,300,0
2016-03-23,4.15,4.3399,4.15,4.3399,4231,0
2016-03-24,4.3499,4.35,4.31,4.35,11200,0
2016-03-28,4.436,4.49,4.39,4.4885,6448,0
2016-03-29,4.5,4.5,4.45,4.45,332,0
2016-03-30,4.454,4.506,4.454,4.486,1920,0
2016-03-31,4.3701,4.4287,4.3701,4.4,4917,0
2016-04-01,4.36,4.36,4.36,4.36,102,0
2016-04-04,4.39,4.45,4.35,4.45,5002,0
2016-04-05,4.4,4.4,4.4,4.4,100,0
2016-04-08,4.39,4.5499,4.39,4.4568,1933,0
2016-04-11,4.58,4.58,4.5,4.52,564,0
2016-04-12,4.5234,4.5499,4.5234,4.5499,2282,0
2016-04-14,4.599,4.5999,4.599,4.5999,1088,0
2016-04-15,4.584,4.6,4.42,4.42,969,0
2016-04-18,4.52,4.5999,4.5,4.59,1609,0
2016-04-19,4.512,4.512,4.5001,4.51,2900,0
2016-04-20,4.5231,4.5231,4.35,4.35,18295,0
2016-04-25,4.31,4.39,4.31,4.39,1184,0
2016-04-28,4.45,4.5244,4.35,4.45,1582,0
2016-04-29,4.45,4.45,4.45,4.45,105,0
2016-05-02,4.44,4.45,4.35,4.4,3030,0
2016-05-03,4.4288,4.446,4.4,4.4248,4965,0
2016-05-04,4.4,4.42,4.4,4.42,3918,0
2016-05-05,4.4899,4.4899,4.4899,4.4899,865,0
2016-05-06,4.42,4.42,4.42,4.42,100,0
2016-05-09,4.43,4.43,4.4299,4.4299,1223,0
2016-05-10,4.47,4.47,4.41,4.45,1185,0
2016-05-11,4.4,4.4682,4.35,4.35,9829,0
2016-05-12,4.35,4.35,4.35,4.35,196,0
2016-05-13,4.3501,4.3501,4.3501,4.3501,1000,0
2016-05-16,4.31,4.31,4.31,4.31,100,0
2016-05-17,4.31,4.31,4.31,4.31,146,0
2016-05-18,4.35,4.38,4.35,4.38,1550,0
2016-05-19,4.3385,4.35,4.3385,4.35,1952,0
2016-05-23,4.35,4.35,4.35,4.35,102,0
2016-05-24,4.35,4.35,4.35,4.35,102,0
2016-05-25,4.35,4.35,4.35,4.35,100,0
2016-05-27,4.32,4.32,4.32,4.32,106,0
2016-05-31,4.34,4.35,4.33,4.35,1987,0
2016-06-01,4.3,4.36,4.3,4.3501,3490,0
2016-06-02,4.355,4.41,4.35,4.39,2464,0
2016-06-03,4.277,4.32,4.2,4.3192,2800,0
2016-06-06,4.37,4.37,4.37,4.37,120,0
2016-06-07,4.31,4.34,4.31,4.34,604,0
2016-06-08,4.04,4.25,4.04,4.25,3275,0
2016-06-09,4.2299,4.25,4.12,4.25,2900,0
2016-06-10,4.29,4.3021,4.23,4.23,4263,0
2016-06-13,4.24,4.349,4.24,4.3414,2209,0
2016-06-14,4.2988,4.3299,4.24,4.24,2805,0
2016-06-15,4.27,4.32,4.27,4.3,3250,0
2016-06-16,4.32,4.4399,4.32,4.42,3705,0
2016-06-17,4.3899,4.64,4.27,4.53,7497,0
2016-06-20,4.57,4.64,4.55,4.55,4491,0
2016-06-21,4.6399,4.65,4.6,4.65,3536,0
2016-06-22,4.64,4.74,4.64,4.73,3570,0
2016-06-23,4.7289,4.76,4.725,4.76,5202,0
2016-06-24,4.7,4.8,4.6701,4.8,5058,0
2016-06-27,4.84,4.84,4.75,4.75,1284,0
2016-06-28,4.7501,4.94,4.7501,4.94,4761,0
2016-06-29,4.9299,4.9299,4.9299,4.9299,102,0
2016-06-30,4.9,4.9199,4.8101,4.9199,3724,0
2016-07-01,4.8377,4.8377,4.8311,4.8321,1002,0
2016-07-05,4.82,4.854,4.82,4.854,300,0
2016-07-06,4.85,4.94,4.77,4.94,1000,0
2016-07-07,4.8786,4.8786,4.85,4.85,1600,0
2016-07-08,4.9247,4.94,4.9,4.94,600,0
2016-07-11,4.89,5.07,4.85,5.07,12310,0
2016-07-12,5.04,5.13,4.907,5.08,7667,0
2016-07-13,5.21,5.54,5.21,5.5,19132,0
2016-07-14,5.59,5.59,5.5,5.5,2344,0
2016-07-15,5.62,5.6399,5.52,5.52,3529,0
2016-07-18,5.49,6.02,5.47,5.987,54236,0
2016-07-19,6.25,6.25,6.05,6.12,10065,0
2016-07-20,6.07,6.1389,5.86,5.86,9394,0
2016-07-21,5.89,5.99,5.8162,5.8162,9949,0
2016-07-22,5.73,5.74,5.6,5.65,7540,0
2016-07-25,5.57,5.7,5.57,5.6799,2260,0
2016-07-26,5.63,5.83,5.571,5.7,6793,0
2016-07-27,5.75,5.8,5.65,5.65,8406,0
2016-07-28,5.65,5.75,5.6,5.75,7249,0
2016-07-29,5.76,5.78,5.61,5.61,2174,0
2016-08-01,5.58,5.7299,5.28,5.28,6158,0
2016-08-02,5.33,5.4499,5.27,5.4499,5827,0
2016-08-03,5.33,5.39,5.28,5.28,1561,0
2016-08-04,5.3,5.37,5.3,5.37,256,0
2016-08-05,5.365,5.4,5.365,5.4,600,0
2016-08-08,5.3499,5.4,5.3499,5.38,5708,0
2016-08-09,5.41,5.508,5.41,5.4105,1405,0
2016-08-10,5.4001,5.4404,5.4,5.42,950,0
2016-08-11,5.4,5.6799,5.39,5.67,4836,0
2016-08-12,5.6574,5.6574,5.6574,5.6574,352,0
2016-08-15,5.71,5.83,5.71,5.76,10408,0
2016-08-16,5.77,5.77,5.68,5.68,200,0
2016-08-17,5.6701,5.6701,5.67,5.67,200,0
2016-08-18,5.69,5.69,5.62,5.62,396,0
2016-08-19,5.6643,5.75,5.6175,5.75,12173,0
2016-08-22,5.75,5.89,5.7499,5.89,1223,0
2016-08-23,5.8424,5.94,5.8424,5.94,1477,0
2016-08-24,5.93,6.05,5.83,6.04,5373,0
2016-08-25,6.09,6.19,6.09,6.15,5233,0
2016-08-26,6.14,6.14,6.02,6.08,2670,0
2016-08-29,6.13,6.13,5.75,5.75,20370,0
2016-08-30,5.72,5.815,5.55,5.7,20236,0
2016-08-31,5.65,5.81,5.57,5.81,55066,0
2016-09-01,5.83,6.14,5.81,5.94,18430,0
2016-09-02,6.02,6.2,6,6.01,187058,0
2016-09-06,6.06,6.9838,6,6.89,224975,0
2016-09-07,6.94,7.8,6.9188,7.73,198549,0
2016-09-08,7.79,7.8,7.01,7.4,140649,0
2016-09-09,7.3,7.41,7.1,7.18,14740,0
2016-09-12,7.18,7.52,7.18,7.34,10168,0
2016-09-13,7.28,7.4279,7.28,7.4,11175,0
2016-09-14,7.41,7.47,7.3,7.36,11963,0
2016-09-15,7.4,8,7.35,7.97,170969,0
2016-09-16,7.98,8,7.71,8,36220,0
2016-09-19,8.03,8.03,7.88,7.98,57983,0
2016-09-20,8,8,7.5,7.53,13937,0
2016-09-21,7.63,7.86,7.6201,7.86,28131,0
2016-09-22,7.849,7.93,7.71,7.78,10392,0
2016-09-23,7.77,8.12,7.6,8.12,18576,0
2016-09-26,7.81,8.12,7.81,7.96,20959,0
2016-09-27,8.07,8.07,7.75,7.85,12293,0
2016-09-28,7.94,7.94,7.88,7.88,3975,0
2016-09-29,7.98,8.14,7.8,7.83,17262,0
2016-09-30,7.85,8.01,7.85,7.93,3646,0
2016-10-03,8.01,8.01,7.76,7.91,8417,0
2016-10-04,7.95,7.98,7.81,7.81,9592,0
2016-10-05,7.77,7.8601,7.6589,7.81,8775,0
2016-10-06,7.7704,7.78,7.64,7.67,2958,0
2016-10-07,7.73,7.73,7.55,7.64,2165,0
2016-10-10,7.73,7.97,7.7,7.7,2009,0
2016-10-11,7.75,7.77,7.53,7.7,3482,0
2016-10-13,7.65,7.76,7.65,7.75,1107,0
2016-10-14,7.72,7.72,7.72,7.72,164,0
2016-10-17,7.71,7.8,7.7,7.7,6094,0
2016-10-18,7.8,7.8,7.77,7.7814,5335,0
2016-10-19,7.7049,7.75,7.66,7.66,2287,0
2016-10-20,7.69,7.7,7.5271,7.66,3104,0
2016-10-21,7.58,7.6,7.58,7.6,600,0
2016-10-24,7.52,7.5865,7.25,7.48,49431,0
2016-10-25,7.4699,7.47,7.4699,7.47,439,0
2016-10-26,7.3394,7.45,7.3394,7.4,1895,0
2016-10-27,7.47,7.47,7.4205,7.44,1292,0
2016-10-28,7.38,7.49,7.25,7.43,6480,0
2016-10-31,7.41,7.42,7.312,7.38,3016,0
2016-11-01,7.4,7.4,6.6567,6.8801,31462,0
2016-11-02,6.78,6.88,6.71,6.88,1892,0
2016-11-03,6.88,6.88,6.87,6.87,301,0
2016-11-04,6.82,7.01,6.755,6.78,836,0
2016-11-07,6.87,6.87,6.83,6.83,5040,0
2016-11-08,6.87,7,6.85,6.96,1708,0
2016-11-09,6.85,7.0599,6.85,7.01,2497,0
2016-11-10,7.1,7.2662,7,7.0001,4158,0
2016-11-11,7,7.024,6.82,6.95,20211,0
2016-11-14,6.93,6.95,6.8509,6.94,7916,0
2016-11-15,6.98,7.7686,6.9709,7.73,18804,0
2016-11-16,7.6511,7.6965,7.59,7.605,1320,0
2016-11-17,7.6,7.6,7.45,7.57,1151,0
2016-11-18,7.58,7.7899,7.58,7.62,551,0
2016-11-22,7.88,7.88,7.6836,7.79,1820,0
2016-11-23,7.7416,7.8,7.54,7.56,2400,0
2016-11-25,7.5,7.5,7.5,7.5,268,0
2016-11-28,7.58,7.62,7,7.08,40556,0
2016-11-29,7,7.16,6.71,7.16,37921,0
2016-11-30,7.16,7.33,7.07,7.14,23402,0
2016-12-01,7.15,7.15,7.06,7.06,4943,0
2016-12-02,7.12,7.13,7.07,7.07,806,0
2016-12-05,7.09,7.09,7.05,7.09,12749,0
2016-12-06,7.0101,7.15,7.0101,7.1,2268,0
2016-12-07,7.15,7.15,7.02,7.02,7101,0
2016-12-08,7.09,7.68,7.06,7.14,97664,0
2016-12-09,7.07,7.68,7.05,7.3957,60485,0
2016-12-12,7.41,7.49,7.08,7.1,4946,0
2016-12-13,7.27,7.31,7.13,7.13,9223,0
2016-12-14,7.06,7.36,7.06,7.26,12262,0
2016-12-15,7.32,7.38,7.11,7.1192,6287,0
2016-12-16,7.18,7.47,7.18,7.4,2310,0
2016-12-19,7.47,7.59,7.33,7.34,1074,0
2016-12-20,7.35,7.51,7.15,7.15,2869,0
2016-12-21,7.18,7.6,7.18,7.52,18439,0
2016-12-22,7.6,7.65,7.44,7.59,6485,0
2016-12-23,7.6,7.6,7.46,7.59,1000,0
2016-12-27,7.59,7.59,7.44,7.44,1900,0
2016-12-28,7.3521,7.53,7.3521,7.53,2148,0
2016-12-29,7.4,7.41,7.2,7.29,7601,0
2016-12-30,7.3,7.51,7.3,7.42,1169,0
2017-01-03,7.43,7.43,7.33,7.33,405,0
2017-01-04,7.27,7.27,7.27,7.27,116,0
2017-01-05,7.2198,7.2198,7.2198,7.2198,201,0
2017-01-06,7.2,7.21,6.8703,6.8703,19485,0
2017-01-09,6.87,7.06,6.85,7.0386,60857,0
2017-01-10,7.05,7.05,6.86,6.86,3639,0
2017-01-11,7,7,6.99,6.99,2005,0
2017-01-12,7,7,7,7,20014,0
2017-01-13,7.209,7.209,6.9525,7.0906,4643,0
2017-01-17,7.01,7.01,7,7,2236,0
2017-01-18,7.1,7.1,6.78,6.82,96319,0
2017-01-19,6.79,7.08,6.5,7.08,35322,0
2017-01-20,7.08,7.09,6.89,7,4825,0
2017-01-24,7.07,7.08,6.99,7,3459,0
2017-01-25,7.06,7.07,7.05,7.05,910,0
2017-01-26,7.005,7.005,7.005,7.005,214,0
2017-01-27,7.007,7.007,7.007,7.007,264,0
2017-01-30,7.01,7.05,7.01,7.05,830,0
2017-01-31,7,7.04,6.9828,7.04,4209,0
2017-02-01,7.01,7.04,6.89,7,26747,0
2017-02-02,7,7,6.91,6.91,1565,0
2017-02-03,6.89,6.95,6.8601,6.8601,1987,0
2017-02-06,6.5433,6.95,6.51,6.9,4971,0
2017-02-07,6.9,6.9,6.9,6.9,107,0
2017-02-08,6.8714,6.88,6.82,6.8429,2232,0
2017-02-09,6.8589,6.8589,6.8589,6.8589,1098,0
2017-02-10,6.78,6.83,6.65,6.65,34864,0
2017-02-13,6.5198,6.8892,6.4,6.41,9758,0
2017-02-14,6.57,6.57,6.57,6.57,208,0
2017-02-15,6.57,6.57,5.51,6.255,29834,0
2017-02-16,6.29,6.4,6.27,6.4,3346,0
2017-02-17,6.5,6.5,6.24,6.3,15476,0
2017-02-21,6.26,6.4086,6.26,6.3601,12230,0
2017-02-22,5.339,6.5325,5.339,5.98,16312,0
2017-02-23,5.87,5.98,5.87,5.94,4586,0
2017-02-27,5.91,6.42,5.91,6.11,30482,0
2017-02-28,6.06,6.17,5.86,6.17,38105,0
2017-03-01,6.06,6.15,6,6,22963,0
2017-03-02,6.08,6.12,6.08,6.12,200,0
2017-03-03,6.09,6.1,6.06,6.06,2120,0
2017-03-06,6.1,6.1,6,6.02,4459,0
2017-03-07,6.04,6.04,6.04,6.04,119,0
2017-03-08,6.0296,6.0296,5.8513,5.86,6673,0
2017-03-09,5.8285,6.26,5.8285,6.26,643,0
2017-03-10,6.2,6.2,5.95,5.96,12329,0
2017-03-13,5.95,5.95,5.9,5.9,13216,0
2017-03-14,5.9,6.1,5.878,6.1,25659,0
2017-03-15,6.05,6.33,5.88,5.88,22383,0
2017-03-16,5.97,6.18,5.97,6.14,18667,0
2017-03-17,6.14,6.225,5.93,5.93,22865,0
2017-03-20,5.98,6.1102,5.93,5.93,10646,0
2017-03-21,5.87,5.87,5.78,5.85,756,0
2017-03-22,5.8,6.17,5.74,6.17,43596,0
2017-03-23,6.24,6.37,6.15,6.24,29000,0
2017-03-24,6.299,6.41,6.25,6.25,2000,0
2017-03-27,6.29,6.3,6.21,6.21,2439,0
2017-03-28,6.27,6.46,6.27,6.43,685,0
2017-03-29,6.52,6.52,6.01,6.28,37534,0
2017-03-30,6.28,6.68,6,6.18,40448,0
2017-03-31,6.06,6.41,6.06,6.41,61168,0
2017-04-03,6.49,6.7,6.25,6.37,50435,0
2017-04-04,6.42,6.49,6.42,6.49,520,0
2017-04-05,6.5603,6.5603,6.3095,6.35,5328,0
2017-04-06,6.2972,6.51,6.2,6.3,2829,0
2017-04-07,6.29,6.4,6.217,6.22,1717,0
2017-04-10,6.2376,6.43,6.23,6.43,2010,0
2017-04-11,6.33,6.3862,6.1216,6.36,46062,0
2017-04-12,6.26,6.43,6.26,6.43,656,0
2017-04-13,6.5299,6.84,6.4064,6.84,3231,0
2017-04-17,6.87,6.87,6.45,6.65,3786,0
2017-04-18,6.61,6.72,6.59,6.65,5184,0
2017-04-19,6.55,6.75,6.53,6.75,45594,0
2017-04-20,6.86,7,6.8498,7,4045,0
2017-04-24,6.99,7,6.96,7,9077,0
2017-04-25,7,7,6.2663,6.58,45443,0
2017-04-26,6.48,6.58,6.22,6.58,11293,0
2017-04-27,6.4799,6.4799,6,6.01,49419,0
2017-04-28,6.14,6.14,5.9,6.01,4790,0
2017-05-01,6.06,6.31,5.85,5.89,37009,0
2017-05-02,6.0591,6.0591,5.805,5.84,87903,0
2017-05-03,5.81,5.95,5.4,5.7822,91423,0
2017-05-04,5.857,5.92,5.1656,5.85,72235,0
2017-05-05,5.9499,5.97,5.93,5.93,2009,0
2017-05-08,5.91,6.12,5.91,6,1721,0
2017-05-09,5.9001,6.09,5.9001,6.02,3702,0
2017-05-10,6.12,6.16,6.12,6.15,812,0
2017-05-11,6.21,6.21,6.01,6.06,2204,0
2017-05-12,6.06,6.1,5.7,6.0992,37676,0
2017-05-15,6.01,6.2,6.01,6.1792,12366,0
2017-05-16,6.0701,6.15,5.61,5.9,134431,0
2017-05-17,6,6.06,5.8801,6.05,6165,0
2017-05-18,6.13,6.43,6.13,6.24,1373,0
2017-05-19,6.16,6.32,6.15,6.3,4313,0
2017-05-22,6.301,6.4,6.2501,6.3992,3300,0
2017-05-23,6.46,6.46,6.46,6.46,100,0
2017-05-25,6.37,6.37,6.37,6.37,310,0
2017-06-01,6.53,6.75,6.5,6.5,547,0
2017-06-02,6.43,6.6,6.43,6.5992,2571,0
2017-06-05,6.5,6.62,6.45,6.46,9518,0
2017-06-06,6.5889,6.84,6.587,6.83,2623,0
2017-06-07,6.72,6.72,6.2,6.45,8442,0
2017-06-08,6.53,6.98,6.53,6.98,1995,0
2017-06-09,7.03,7.03,6.824,6.89,10763,0
2017-06-12,6.97,6.9999,6.97,6.9892,3332,0
2017-06-13,6.97,6.989,6.7111,6.98,1410,0
2017-06-14,6.8779,6.8917,6.8779,6.8917,1526,0
2017-06-16,6.97,7,6.845,6.98,8116,0
2017-06-19,6.92,7,6.92,6.9692,2902,0
2017-06-20,6.8795,6.8795,6.62,6.72,1800,0
2017-06-21,6.69,6.84,6.69,6.82,1410,0
2017-06-22,6.73,6.81,6.725,6.7892,2606,0
2017-06-23,6.86,6.86,6.78,6.78,461,0
2017-06-28,6.73,6.92,6.6958,6.7784,6380,0
2017-06-29,6.9454,6.9454,6.7871,6.7871,7056,0
2017-06-30,6.78,6.78,6.78,6.78,325,0
2017-07-03,6.78,6.86,6.72,6.78,1582,0
2017-07-05,6.78,6.99,6.71,6.98,7687,0
2017-07-06,6.93,6.99,6.775,6.99,12007,0
2017-07-07,6.77,6.88,6.77,6.78,28031,0
2017-07-10,6.8,6.96,6.74,6.8,10568,0
2017-07-11,6.71,6.8,6.7,6.71,3489,0
2017-07-12,6.54,6.79,6.52,6.64,2442,0
2017-07-13,6.64,7,6.52,6.7825,18594,0
2017-07-14,6.78,6.9125,6.54,6.85,16846,0
2017-07-17,6.54,6.99,6.52,6.99,16799,0
2017-07-18,6.72,6.82,6.655,6.71,8558,0
2017-07-19,6.75,6.82,6.75,6.81,4789,0
2017-07-20,6.94,6.94,6.6624,6.8,4304,0
2017-07-21,6.85,6.87,6.67,6.67,5373,0
2017-07-24,6.83,6.85,6.7501,6.82,10546,0
2017-07-25,6.85,6.85,6.67,6.68,9984,0
2017-07-26,6.7,6.75,6.5701,6.75,2731,0
2017-07-27,6.799,6.8,6.77,6.8,4930,0
2017-07-28,6.5277,6.88,6.5277,6.88,2499,0
2017-07-31,6.88,6.88,6.87,6.88,2004,0
2017-08-01,6.68,6.85,6.65,6.84,3900,0
2017-08-03,6.88,6.88,6.88,6.88,106,0
2017-08-04,6.87,6.87,6.87,6.87,112,0
2017-08-08,6.785,6.9,6.709,6.9,4415,0
2017-08-09,6.85,6.85,6.815,6.85,1698,0
2017-08-10,6.7912,6.9,6.7912,6.9,3933,0
2017-08-11,6.86,6.94,6.8,6.94,4247,0
2017-08-14,6.73,6.84,6.7233,6.83,2464,0
2017-08-15,6.86,6.99,6.7401,6.99,8845,0
2017-08-16,6.9939,7,6.9939,7,2213,0
2017-08-17,6.96,6.99,6.9442,6.9678,1782,0
2017-08-18,6.98,6.98,6.98,6.98,1607,0
2017-08-21,7,7,7,7,513,0
2017-08-22,7.08,7.1,7,7.1,8863,0
2017-08-23,7.06,7.1,7.0513,7.1,3105,0
2017-08-24,6.95,7,6.95,6.95,7049,0
2017-08-25,7,7,6.94,7,13792,0
2017-08-28,6.95,6.95,6.95,6.95,230,0
2017-08-29,6.95,6.95,6.9,6.9,3797,0
2017-08-30,6.94,6.95,6.91,6.95,1814,0
2017-08-31,6.95,6.95,6.86,6.86,9087,0
2017-09-01,6.9,6.95,6.85,6.85,14550,0
2017-09-05,6.85,6.9,6.85,6.9,4679,0
2017-09-06,6.85,7,6.85,7,1012,0
2017-09-07,7.04,7.04,6.91,6.95,1237,0
2017-09-08,6.87,6.98,6.87,6.98,1336,0
2017-09-11,7.05,7.05,6.89,6.96,14517,0
2017-09-12,6.98,6.98,6.7973,6.9292,3210,0
2017-09-13,6.8811,6.99,6.87,6.99,926,0
2017-09-14,7,7.07,6.95,6.99,6587,0
2017-09-15,6.96,6.98,6.94,6.94,3834,0
2017-09-18,6.91,6.97,6.91,6.91,1201,0
2017-09-19,6.9101,6.92,6.71,6.92,10173,0
2017-09-20,6.92,6.92,6.85,6.9,6032,0
2017-09-21,6.813,7,6.813,7,14488,0
2017-09-22,6.99,6.99,6.86,6.86,529,0
2017-09-25,6.9,7,6.874,7,11240,0
2017-09-27,6.95,6.97,6.95,6.97,1417,0
2017-09-28,6.97,7,6.96,7,5575,0
2017-10-02,6.95,7,6.95,7,8012,0
2017-10-03,7,7.08,6.995,7.08,10341,0
2017-10-04,7.1936,7.261,7.18,7.19,5556,0
2017-10-05,7.2,7.23,7.2,7.23,1379,0
2017-10-06,7.2304,7.2304,7.2304,7.2304,301,0
2017-10-10,7.3494,7.3494,7.11,7.11,2917,0
2017-10-11,7.11,7.13,7.0606,7.0606,3372,0
2017-10-12,7.1,7.1,6.95,6.95,1899,0
2017-10-13,7.05,7.05,6.74,6.85,16637,0
2017-10-16,6.839,6.95,6.76,6.95,3874,0
2017-10-17,6.95,6.95,6.792,6.792,993,0
2017-10-18,6.52,6.57,6.444,6.57,3901,0
2017-10-19,6.64,6.65,6.63,6.64,3570,0
2017-10-20,6.67,6.705,6.64,6.705,2413,0
2017-10-23,6.681,6.9,6.63,6.9,1923,0
2017-10-24,6.8315,7.12,6.795,7.12,2444,0
2017-10-25,7.11,7.11,7.11,7.11,690,0
2017-10-27,7.1766,7.1766,7.1766,7.1766,168,0
2017-11-01,6.986,7.15,6.97,7.14,5694,0
2017-11-06,7,7.16,7,7.16,13319,0
2017-11-07,7.2,7.2,6.9,6.92,13799,0
2017-11-08,6.9977,6.9977,6.9977,6.9977,911,0
