Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.41,8.45,8.16,8.24,3461,0
2005-02-28,8.33,8.78,8.05,8.42,49671,0
2005-03-01,8.62,8.62,8.3,8.36,1973,0
2005-03-02,8.8,8.82,8.51,8.51,2900,0
2005-03-03,8.44,8.44,8.44,8.44,200,0
2005-03-04,8.38,8.38,8.19,8.19,1700,0
2005-03-07,8.16,8.41,8.15,8.15,3906,0
2005-03-08,8.16,8.53,8.15,8.15,1401,0
2005-03-09,8.34,8.49,8.29,8.49,27710,0
2005-03-10,8.52,8.54,8.23,8.53,5445,0
2005-03-11,8.43,8.62,8.43,8.62,400,0
2005-03-14,8.63,8.63,8.63,8.63,100,0
2005-03-16,8.59,8.64,8.24,8.64,7280,0
2005-03-17,8.39,8.53,8.39,8.53,1967,0
2005-03-18,8.4,8.41,8.15,8.15,6910,0
2005-03-21,8.3,8.51,8.3,8.39,500,0
2005-03-22,8.26,8.64,8.16,8.64,3660,0
2005-03-23,8.28,8.78,8.23,8.34,2449,0
2005-03-24,8.16,8.28,8.16,8.28,1552,0
2005-03-28,8.26,8.26,8.15,8.25,2411,0
2005-03-29,8.16,8.16,8.15,8.15,1504,0
2005-03-30,8.15,8.15,8.15,8.15,2200,0
2005-03-31,8.36,8.82,8.36,8.82,4420,0
2005-04-01,8.82,8.82,8.26,8.63,7883,0
2005-04-04,8.78,8.78,8.78,8.78,100,0
2005-04-05,8.81,8.81,8.34,8.34,800,0
2005-04-06,8.33,8.42,8.33,8.42,200,0
2005-04-07,8.34,8.34,8.34,8.34,141,0
2005-04-11,8.37,8.37,8.26,8.26,900,0
2005-04-12,8.24,8.24,8.24,8.24,1500,0
2005-04-14,8.16,8.42,8.15,8.42,1200,0
2005-04-15,8.16,8.2,8.16,8.16,1100,0
2005-04-18,8.16,8.26,8.15,8.16,6200,0
2005-04-19,8.16,8.16,8.15,8.15,2400,0
2005-04-20,8.17,8.17,8.17,8.17,1715,0
2005-04-21,8.17,8.17,8.15,8.15,671,0
2005-04-22,8.15,8.19,8.15,8.15,3000,0
2005-04-25,8.19,8.19,8.15,8.15,3700,0
2005-04-28,8.16,8.16,8.16,8.16,1000,0
2005-05-03,8.16,8.16,8.1,8.15,4690,0
2005-05-04,8.16,8.16,8.16,8.16,1000,0
2005-05-05,8.16,8.16,8.15,8.15,4270,0
2005-05-06,8.06,8.06,8.06,8.06,200,0
2005-05-11,8.05,8.05,8.05,8.05,422,0
2005-05-13,9.02,9.02,8.44,8.44,12112,0
2005-05-17,8.44,8.44,8.42,8.42,200,0
2005-05-18,7.77,8.27,7.71,8.15,3557,0
2005-05-19,8.15,8.15,8.14,8.15,1010,0
2005-05-20,7.71,8.05,7.71,8.05,4975,0
2005-05-23,7.92,7.92,7.92,7.92,100,0
2005-05-25,7.7,7.7,7.7,7.7,366,0
2005-05-26,8.05,8.18,8.05,8.11,1681,0
2005-05-31,7.73,8.16,7.03,8.16,3900,0
2005-06-01,7.85,7.85,7.85,7.85,100,0
2005-06-02,7.62,7.62,7.59,7.62,10871,0
2005-06-03,7.4,7.4,7.4,7.4,921,0
2005-06-07,7.18,7.18,6.34,6.62,62665,0
2005-06-08,6.87,6.87,6.72,6.87,800,0
2005-06-09,6.92,6.92,6.92,6.92,1500,0
2005-06-10,6.73,6.73,6.73,6.73,300,0
2005-06-13,7.71,7.71,7.18,7.18,1599,0
2005-06-14,7.09,7.26,7.09,7.26,1931,0
2005-06-15,7.26,7.45,7.26,7.45,876,0
2005-06-16,6.92,7.29,6.92,7.29,3629,0
2005-06-17,7.16,7.73,7.16,7.69,2252,0
2005-06-20,7.85,7.85,7.57,7.64,2430,0
2005-06-21,7.85,7.94,7.7,7.7,4080,0
2005-06-22,7.75,7.75,7.75,7.75,1468,0
2005-06-23,7.42,7.42,7.42,7.42,100,0
2005-06-24,7.3,8.02,6.87,6.87,14418,0
2005-06-27,6.63,6.87,6.63,6.84,1400,0
2005-06-28,7.02,7.02,7.02,7.02,300,0
2005-06-29,7.11,7.11,7.11,7.11,820,0
2005-06-30,7.53,7.56,7.41,7.43,4198,0
2005-07-05,7.13,7.56,7.13,7.56,1012,0
2005-07-07,7.36,7.36,6.98,6.98,1794,0
2005-07-08,7.16,7.2,7.16,7.19,400,0
2005-07-13,7.37,7.37,7.37,7.37,145,0
2005-07-18,7.11,7.11,7.11,7.11,121,0
2005-07-19,7.11,7.11,7.11,7.11,362,0
2005-07-26,7.21,7.36,7.21,7.36,460,0
2005-07-29,7.36,7.36,7.36,7.36,100,0
2005-08-01,7.36,7.36,7.35,7.35,600,0
2005-08-02,7.23,7.32,7.21,7.32,1499,0
2005-08-04,7.36,7.37,7.36,7.36,1413,0
2005-08-05,7.21,7.21,7.21,7.21,588,0
2005-08-12,7.11,7.11,7.11,7.11,471,0
2005-08-16,7.59,8.03,7.59,7.85,2200,0
2005-08-22,7.16,7.16,7.16,7.16,110,0
2005-08-24,7.23,7.25,7.16,7.16,4790,0
2005-08-25,7.15,7.25,7.03,7.11,3100,0
2005-08-26,6.97,7.36,6.87,7.21,2700,0
2005-08-30,7.21,7.25,7.21,7.25,557,0
2005-08-31,7.26,7.26,7.21,7.21,1294,0
2005-09-01,6.92,7.29,6.92,7.29,1218,0
2005-09-02,7.25,7.25,7.16,7.16,715,0
2005-09-06,7.26,7.29,6.88,7.29,4914,0
2005-09-07,7.29,7.29,7.29,7.29,2612,0
2005-09-08,6.56,6.91,6.56,6.75,5500,0
2005-09-09,6.77,6.77,6.77,6.77,402,0
2005-09-12,7.25,7.27,7.1,7.1,696,0
2005-09-22,6.77,7.13,6.77,7.03,4567,0
2005-09-28,6.77,7.12,6.77,6.79,673,0
2005-09-29,6.77,6.87,6.72,6.87,5373,0
2005-10-03,7.26,7.26,7.1,7.11,28449,0
2005-10-04,6.74,6.86,6.41,6.59,1000,0
2005-10-05,6.59,6.71,6.39,6.56,1000,0
2005-10-10,6.58,6.66,6.55,6.55,700,0
2005-10-11,6.57,6.57,6.56,6.56,200,0
2005-10-12,6.38,6.69,5.94,6.18,1995,0
2005-10-14,6.28,6.28,6.19,6.19,1108,0
2005-10-17,6.13,7.02,6.13,7.02,9483,0
2005-10-18,7.25,7.29,7.02,7.23,2736,0
2005-10-20,7.23,7.23,7.23,7.23,952,0
2005-10-21,7.23,7.55,7.12,7.24,23421,0
2005-10-24,7.04,7.29,7.02,7.04,17864,0
2005-10-25,6.96,7.46,6.82,7,13456,0
2005-10-26,6.75,7.15,6.54,6.64,7488,0
2005-10-27,6.63,7.11,6.53,6.91,2964,0
2005-10-28,6.71,7.06,6.71,7.06,3074,0
2005-10-31,6.95,7.41,6.95,7.3,4070,0
2005-11-01,7.37,7.38,7.11,7.18,3849,0
2005-11-02,7.27,7.46,6.78,7.34,11749,0
2005-11-03,7.46,7.75,7.28,7.7,6200,0
2005-11-04,7.64,7.64,7.63,7.64,1400,0
2005-11-07,7.65,7.65,7.41,7.62,1500,0
2005-11-08,7.55,7.63,7.31,7.63,3495,0
2005-11-09,7.36,7.36,6.98,7.25,5709,0
2005-11-10,6.93,7.29,6.93,7.06,1809,0
2005-11-11,6.69,6.87,6.69,6.87,2100,0
2005-11-14,6.93,6.93,6.65,6.77,2600,0
2005-11-15,7.01,7.36,6.67,6.67,11213,0
2005-11-17,7.17,7.17,7.17,7.17,100,0
2005-11-18,6.89,6.89,6.89,6.89,430,0
2005-11-22,6.87,6.87,6.87,6.87,1700,0
2005-11-23,6.87,6.87,6.87,6.87,663,0
2005-11-29,6.87,6.92,6.87,6.92,621,0
2005-11-30,6.92,6.92,6.87,6.89,4205,0
2005-12-01,6.89,6.89,6.89,6.89,1256,0
2005-12-02,6.92,6.92,6.92,6.92,1000,0
2005-12-05,6.88,6.88,6.87,6.87,3941,0
2005-12-06,6.68,6.96,6.68,6.78,1806,0
2005-12-07,6.82,6.87,6.82,6.87,1605,0
2005-12-08,6.82,7.06,6.39,6.94,23337,0
2005-12-12,6.87,7.06,6.87,6.97,1865,0
2005-12-13,6.67,7.04,6.67,6.7,2370,0
2005-12-15,6.54,6.82,6.54,6.82,3251,0
2005-12-19,6.48,6.48,6.48,6.48,121,0
2005-12-20,6.56,6.86,6.56,6.86,2848,0
2005-12-22,6.87,6.92,6.87,6.87,2776,0
2005-12-23,6.87,6.92,6.87,6.91,3271,0
2005-12-27,6.66,6.93,6.66,6.93,663,0
2005-12-28,6.6,6.84,6.6,6.64,3166,0
2005-12-29,6.58,6.59,6.58,6.59,400,0
2005-12-30,6.58,6.78,6.48,6.6,5078,0
2006-01-06,6.43,6.78,6.43,6.78,621,0
2006-01-09,6.77,7.22,6.77,7.22,6015,0
2006-01-10,7.15,7.15,7.15,7.15,200,0
2006-01-11,7.25,7.25,7.01,7.01,400,0
2006-01-13,6.58,6.58,6.58,6.58,915,0
2006-01-17,6.64,6.64,6.56,6.56,696,0
2006-01-18,6.58,6.79,6.56,6.56,2868,0
2006-01-19,6.54,6.71,6.38,6.71,2250,0
2006-01-23,5.84,6.32,5.69,6.13,17850,0
2006-01-24,6.22,6.22,6.03,6.03,400,0
2006-01-25,6.05,6.08,6.05,6.08,1814,0
2006-01-27,5.99,6.03,5.99,6.03,1000,0
2006-01-30,5.89,5.9,5.89,5.9,4082,0
2006-01-31,5.92,6.05,5.91,6.05,4416,0
2006-02-01,5.91,6.06,5.83,5.94,3918,0
2006-02-02,5.94,5.99,5.94,5.96,1441,0
2006-02-03,5.94,5.94,5.94,5.94,5311,0
2006-02-06,5.99,6.04,5.99,6.03,705,0
2006-02-07,6,6,6,6,100,0
2006-02-08,6.01,6.36,6.01,6.22,1200,0
2006-02-09,5.89,6.12,5.89,5.95,1904,0
2006-02-10,5.91,6.3,5.9,6.3,1700,0
2006-02-15,6.16,6.16,6.15,6.15,200,0
2006-02-16,6.23,6.23,6.22,6.22,300,0
2006-02-17,6.23,6.24,6.14,6.24,900,0
2006-02-21,6.15,6.15,6.15,6.15,600,0
2006-02-22,6.24,6.31,6.23,6.3,4387,0
2006-02-27,6.35,6.35,6.35,6.35,700,0
2006-02-28,6.36,6.38,6.35,6.38,1074,0
2006-03-02,6.38,6.38,6.38,6.38,300,0
2006-03-06,6.23,6.23,6.23,6.23,116,0
2006-03-07,6.23,6.23,6.07,6.07,3535,0
2006-03-08,6.07,6.07,5.99,5.99,2500,0
2006-03-09,6.24,6.24,5.99,5.99,1557,0
2006-03-10,6.05,6.35,6.05,6.17,2188,0
2006-03-13,6.19,6.26,6.19,6.25,1245,0
2006-03-15,5.92,6.23,5.92,6.23,735,0
2006-03-22,6.05,6.22,5.96,6.12,2821,0
2006-03-23,5.99,5.99,5.96,5.96,762,0
2006-03-24,6.11,6.11,5.91,5.91,1158,0
2006-03-27,5.96,5.98,5.96,5.98,800,0
2006-03-28,6.05,6.19,6.05,6.07,834,0
2006-04-03,6.08,6.08,6.08,6.08,902,0
2006-04-04,6.01,6.01,5.96,5.98,2464,0
2006-04-05,6.15,6.16,6.15,6.16,2100,0
2006-04-06,6.14,6.24,6.14,6.23,2450,0
2006-04-07,6.01,6.17,6.01,6.15,3000,0
2006-04-10,6.17,6.18,6.11,6.14,2600,0
2006-04-11,6.07,6.07,6.04,6.06,794,0
2006-04-12,5.96,6.37,5.96,6.37,3951,0
2006-04-13,6.29,6.33,6.29,6.33,300,0
2006-04-17,6.29,6.32,6.25,6.27,600,0
2006-04-18,6.12,6.12,5.99,6.07,2100,0
2006-04-19,6.15,6.15,6.15,6.15,100,0
2006-04-20,6.39,6.39,6.14,6.14,1819,0
2006-04-21,6.15,6.41,6.12,6.41,367,0
2006-04-24,6.3,6.3,6.26,6.26,800,0
2006-04-26,6.28,6.44,6.28,6.39,1450,0
2006-04-27,6.34,6.34,6.05,6.05,1200,0
2006-05-01,6.23,6.23,6.23,6.23,100,0
2006-05-02,5.99,5.99,5.99,5.99,200,0
2006-05-04,6.2,6.23,6.2,6.23,1400,0
2006-05-05,6.28,6.28,6.04,6.04,400,0
2006-05-08,6.12,6.12,5.97,6.08,1800,0
2006-05-09,6,6,6,6,1000,0
2006-05-10,6.04,6.22,6.04,6.21,769,0
2006-05-11,6.03,6.04,6.03,6.04,658,0
2006-05-12,6.03,6.03,6.02,6.02,1350,0
2006-05-15,5.98,5.98,5.98,5.98,100,0
2006-05-17,5.97,5.99,5.96,5.99,3750,0
2006-05-18,6.28,6.28,6,6,802,0
2006-05-19,5.99,6.03,5.96,5.96,5036,0
2006-05-22,6.04,6.04,6.04,6.04,897,0
2006-05-23,6.03,6.03,5.9,5.99,3835,0
2006-05-24,5.93,6.04,5.93,6.04,2741,0
2006-05-26,6.02,6.02,6.02,6.02,100,0
2006-05-30,5.9,6,5.9,5.98,1222,0
2006-05-31,5.93,6.06,5.93,5.95,4109,0
2006-06-01,5.89,6.21,5.89,5.98,4335,0
2006-06-02,6.3,6.3,6.25,6.25,322,0
2006-06-05,6.35,6.35,6.21,6.21,600,0
2006-06-06,6.21,6.21,6.13,6.13,500,0
2006-06-08,5.9,6,5.9,6,501,0
2006-06-12,6.01,6.11,5.89,5.89,2965,0
2006-06-13,5.97,6.04,5.97,6.03,600,0
2006-06-14,6.2,6.2,5.99,6.13,5500,0
2006-06-15,6.11,6.15,5.88,5.99,7100,0
2006-06-16,6.05,6.1,6.05,6.1,300,0
2006-06-19,6.13,6.58,6.13,6.2,17738,0
2006-06-20,6.2,6.2,6.18,6.18,794,0
2006-06-22,5.89,5.89,5.89,5.89,115,0
2006-06-23,5.95,6.67,5.95,6.42,6105,0
2006-06-26,6.02,6.19,6.02,6.19,200,0
2006-06-29,6.04,6.04,6.04,6.04,882,0
2006-06-30,6.26,6.33,6.13,6.13,4000,0
2006-07-03,6.01,6.01,5.99,5.99,300,0
2006-07-05,6.12,6.44,6.12,6.17,1700,0
2006-07-07,6.2,6.21,6.2,6.21,700,0
2006-07-10,6.22,6.22,6.22,6.22,563,0
2006-07-11,6.28,6.28,6.28,6.28,200,0
2006-07-12,6.22,6.28,6.22,6.28,400,0
2006-07-13,6.21,6.21,5.86,5.96,14153,0
2006-07-14,6.02,6.06,5.93,6,1419,0
2006-07-17,5.47,6.05,5.47,5.72,9630,0
2006-07-18,6.14,6.14,5.54,6.06,300,0
2006-07-19,6.06,6.06,6.06,6.06,700,0
2006-07-21,5.7,5.76,5.7,5.76,1578,0
2006-07-24,6.15,6.15,5.94,5.94,200,0
2006-07-26,5.89,5.91,5.75,5.91,3080,0
2006-07-27,5.76,6.14,5.73,5.79,1348,0
2006-08-01,6.15,6.15,6.15,6.15,1000,0
2006-08-02,5.74,6,5.74,6,404,0
2006-08-04,5.99,5.99,5.98,5.99,5374,0
2006-08-07,6.22,6.22,6.02,6.08,10372,0
2006-08-08,5.85,5.85,5.85,5.85,100,0
2006-08-09,5.71,5.76,5.67,5.73,1498,0
2006-08-10,5.84,5.84,5.84,5.84,1210,0
2006-08-14,5.53,5.94,5.53,5.94,2161,0
2006-08-15,6.14,6.14,5.97,6.01,1400,0
2006-08-16,6.02,6.03,5.83,6.03,3004,0
2006-08-17,6.08,6.08,5.91,6.08,500,0
2006-08-18,6.04,6.04,6.04,6.04,300,0
2006-08-21,6.15,6.15,5.81,5.81,3988,0
2006-08-22,6.1,6.1,6.1,6.1,400,0
2006-08-24,6.03,6.13,6.03,6.12,797,0
2006-08-28,6.04,6.04,6.04,6.04,100,0
2006-08-30,5.94,6.22,5.94,6.21,1648,0
2006-08-31,6.1,6.1,6.06,6.06,1312,0
2006-09-07,6.01,6.05,5.81,5.89,5058,0
2006-09-12,5.98,5.99,5.98,5.99,1800,0
2006-09-14,6.17,6.17,6.17,6.17,164,0
2006-09-15,6.15,6.2,6.08,6.2,1019,0
2006-09-19,5.91,5.91,5.91,5.91,304,0
2006-09-20,5.95,6.14,5.89,6.14,3863,0
2006-09-21,5.98,5.98,5.98,5.98,370,0
2006-09-22,5.85,5.91,5.85,5.85,5029,0
2006-09-25,5.88,5.95,5.88,5.95,400,0
2006-09-27,5.93,5.96,5.93,5.96,200,0
2006-09-28,6.03,6.03,6,6,799,0
2006-09-29,6.09,6.12,6.09,6.12,300,0
2006-10-04,6.13,6.13,6.12,6.12,652,0
2006-10-05,5.95,6.03,5.94,5.97,8201,0
2006-10-06,5.98,6.05,5.97,5.98,1596,0
2006-10-10,5.96,5.96,5.77,5.77,7511,0
2006-10-11,5.87,6.06,5.81,6.03,3109,0
2006-10-12,5.99,6.08,5.92,5.98,8109,0
2006-10-13,6.01,6.01,6.01,6.01,409,0
2006-10-16,5.96,5.96,5.85,5.87,8779,0
2006-10-17,5.91,5.91,5.89,5.89,2211,0
2006-10-18,5.93,5.93,5.9,5.93,2787,0
2006-10-19,5.98,6.11,5.98,6,2021,0
2006-10-20,5.93,6.15,5.93,6.15,700,0
2006-10-23,6.02,6.02,6.02,6.02,1000,0
2006-10-24,5.99,5.99,5.9,5.9,630,0
2006-10-25,5.97,6.01,5.91,5.91,1300,0
2006-10-26,5.93,5.97,5.9,5.9,1600,0
2006-10-27,5.93,6.06,5.93,6.06,1100,0
2006-10-31,6.06,6.06,6.05,6.06,1446,0
2006-11-03,6.02,6.03,6.02,6.03,267,0
2006-11-06,6.02,6.02,6.02,6.02,100,0
2006-11-08,6.04,6.04,6.04,6.04,500,0
2006-11-09,5.9,6.08,5.9,6.03,3312,0
2006-11-10,6.04,6.04,6.01,6.01,1304,0
2006-11-13,5.96,6.06,5.96,6.05,6517,0
2006-11-14,5.95,5.98,5.95,5.95,2882,0
2006-11-15,5.95,5.95,5.95,5.95,100,0
2006-11-16,5.97,6.05,5.97,6,1421,0
2006-11-17,6.08,6.2,6.08,6.2,883,0
2006-11-20,6.36,6.36,6.36,6.36,585,0
2006-11-21,6.36,6.36,6.05,6.31,2770,0
2006-11-27,6.29,6.29,6.12,6.21,1302,0
2006-11-28,6.13,6.22,6.12,6.22,1090,0
2006-11-30,6.06,6.87,6.06,6.87,3770,0
2006-12-01,6.22,6.22,6.04,6.04,8302,0
2006-12-04,6.05,6.05,6.04,6.04,623,0
2006-12-05,6.04,6.05,6.04,6.04,1368,0
2006-12-06,6.27,6.31,6.05,6.05,2951,0
2006-12-07,5.97,6.14,5.97,6.04,3174,0
2006-12-08,6.15,6.39,6.1,6.11,4557,0
2006-12-11,6.04,6.04,5.97,6.04,1831,0
2006-12-12,5.99,6.04,5.99,6.04,1100,0
2006-12-18,6.35,6.35,6.01,6.13,6240,0
2006-12-19,6.14,6.23,6.07,6.07,2805,0
2006-12-20,6.18,6.18,6.18,6.18,246,0
2006-12-21,6.16,6.32,6.16,6.17,3400,0
2006-12-22,6.07,6.09,6.07,6.09,1005,0
2006-12-27,6.18,6.18,6.05,6.05,552,0
2006-12-28,5.95,6.02,5.95,5.97,2619,0
2006-12-29,6,6.15,6,6.15,1574,0
2007-01-03,5.97,5.97,5.97,5.97,1500,0
2007-01-04,5.97,6.13,5.97,6.13,437,0
2007-01-05,6.14,6.28,6.12,6.12,1248,0
2007-01-08,6.3,6.3,6.28,6.28,600,0
2007-01-09,6.29,6.29,6.29,6.29,100,0
2007-01-10,6.29,6.29,6.13,6.16,1000,0
2007-01-11,6.13,6.36,6.09,6.22,1304,0
2007-01-12,6.09,6.26,6.01,6.17,3046,0
2007-01-16,5.97,6.12,5.97,6.12,1514,0
2007-01-17,6.38,7.93,6.38,7.41,64126,0
2007-01-18,7.36,7.59,7.29,7.59,10087,0
2007-01-19,7.55,7.78,7.55,7.7,4600,0
2007-01-22,7.69,7.74,7.64,7.64,1134,0
2007-01-23,7.61,7.63,7.61,7.63,214,0
2007-01-24,7.63,7.66,7.56,7.56,1920,0
2007-01-25,7.56,7.56,7.56,7.56,300,0
2007-01-26,7.57,7.76,7.4,7.76,4114,0
2007-01-29,7.62,7.8,7.49,7.57,5483,0
2007-02-01,7.65,7.71,7.46,7.46,3106,0
2007-02-02,7.46,7.48,7.14,7.14,4531,0
2007-02-05,7.1,7.11,7.04,7.11,5915,0
2007-02-06,7.11,7.11,7.11,7.11,300,0
2007-02-07,7.2,7.74,7.2,7.59,8229,0
2007-02-08,7.56,7.8,7.56,7.57,3086,0
2007-02-12,7.25,7.7,7.25,7.65,2300,0
2007-02-13,7.41,7.6,7.16,7.37,5312,0
2007-02-14,7.63,7.63,7.25,7.3,600,0
2007-02-26,7.8,7.8,7.46,7.46,2323,0
2007-02-27,7.41,7.5,7.41,7.5,700,0
2007-02-28,7.71,7.72,7.52,7.52,700,0
2007-03-01,7.65,7.65,7.65,7.65,200,0
2007-03-02,7.18,7.48,7.18,7.29,2029,0
2007-03-05,7.25,7.74,7.25,7.73,3988,0
2007-03-06,7.8,7.8,7.44,7.51,2155,0
2007-03-07,7.64,7.65,7.56,7.56,1000,0
2007-03-08,7.55,7.56,7.55,7.56,736,0
2007-03-09,7.62,7.8,7.45,7.8,836,0
2007-03-12,7.58,7.69,7.42,7.43,1003,0
2007-03-14,7.33,7.33,7.33,7.33,300,0
2007-03-15,7.44,7.46,7.36,7.36,600,0
2007-03-16,7.23,7.26,7.18,7.2,9000,0
2007-03-19,7.21,7.34,7.21,7.21,5300,0
2007-03-20,7.53,7.56,7.42,7.43,1339,0
2007-03-22,7.64,7.64,7.47,7.47,1202,0
2007-03-23,7.32,7.32,7.3,7.3,300,0
2007-03-27,7.28,7.3,6.9,7.11,1800,0
2007-03-29,7.31,7.31,6.96,7.2,8299,0
2007-03-30,7.2,7.38,7.02,7.08,2894,0
2007-04-02,6.99,7.65,6.89,7.19,9809,0
2007-04-03,7.29,7.6,7.29,7.52,1309,0
2007-04-04,7.55,7.65,7.32,7.64,3888,0
2007-04-05,7.33,7.41,7.25,7.41,934,0
2007-04-09,7.05,7.46,7.03,7.29,5064,0
2007-04-10,7.25,7.25,7.21,7.21,500,0
2007-04-11,7.12,7.12,7.12,7.12,200,0
2007-04-13,7.25,7.25,7.24,7.25,1435,0
2007-04-16,7.58,7.58,7.55,7.55,1183,0
2007-04-17,7.55,7.55,7.22,7.3,1600,0
2007-04-18,7.25,7.33,7.21,7.21,2003,0
2007-04-19,7.23,7.23,7.09,7.09,3518,0
2007-04-20,7.09,7.3,7.09,7.1,3038,0
2007-04-23,7.11,7.11,7.1,7.1,1030,0
2007-04-24,7.16,7.24,7.1,7.1,1300,0
2007-04-25,7.2,7.26,7.2,7.25,800,0
2007-04-27,7.32,7.33,7.32,7.33,200,0
2007-05-01,7.32,7.32,7.1,7.1,2700,0
2007-05-02,7.16,7.52,7.16,7.41,4214,0
2007-05-03,7.28,7.28,7.28,7.28,100,0
2007-05-04,7.25,7.25,7.23,7.23,266,0
2007-05-07,7.24,7.24,7.24,7.24,100,0
2007-05-08,7.25,7.54,7.2,7.2,6103,0
2007-05-09,7.26,7.34,7.26,7.31,500,0
2007-05-10,7.31,7.31,7.17,7.17,700,0
2007-05-11,7.25,7.26,7.25,7.26,1200,0
2007-05-14,7.31,7.31,7.31,7.31,1764,0
2007-05-16,7.16,7.41,7.16,7.4,2689,0
2007-05-17,7.43,7.43,7.2,7.24,800,0
2007-05-18,7.26,7.26,7.26,7.26,200,0
2007-05-21,7.26,7.26,7.13,7.2,3051,0
2007-05-22,7.34,7.34,7.34,7.34,100,0
2007-05-24,7.44,7.48,7.36,7.47,3110,0
2007-05-25,7.53,7.53,7.53,7.53,100,0
2007-05-29,7.53,7.53,7.52,7.52,1100,0
2007-05-30,7.46,7.47,7.11,7.31,6647,0
2007-05-31,7.19,7.34,7.18,7.18,2140,0
2007-06-01,7.2,7.43,7.17,7.29,1000,0
2007-06-04,7.34,7.52,7.34,7.42,1200,0
2007-06-05,7.43,7.46,7.41,7.46,15600,0
2007-06-06,7.46,7.46,7.45,7.45,446,0
2007-06-07,7.32,7.34,7.28,7.28,1800,0
2007-06-08,7.31,7.45,7.28,7.45,2300,0
2007-06-11,7.36,7.36,7.28,7.28,1395,0
2007-06-12,7.28,7.32,7.28,7.32,600,0
2007-06-13,7.34,7.35,7.28,7.35,6397,0
2007-06-14,7.28,7.35,7.28,7.35,896,0
2007-06-15,7.36,7.46,7.28,7.32,3044,0
2007-06-18,7.29,7.48,7.28,7.45,1597,0
2007-06-19,7.33,7.46,7.28,7.46,1100,0
2007-06-20,7.28,7.35,7.28,7.33,750,0
2007-06-21,7.36,7.42,7.28,7.42,3000,0
2007-06-22,7.43,7.49,7.28,7.38,4625,0
2007-06-25,7.29,7.41,7.29,7.29,1000,0
2007-06-26,7.32,7.51,7.28,7.35,2500,0
2007-06-27,7.38,7.41,7.29,7.41,2410,0
2007-06-28,7.36,7.41,7.28,7.33,2000,0
2007-06-29,7.3,7.53,7.28,7.28,9800,0
2007-07-02,7.33,7.49,7.29,7.45,6330,0
2007-07-03,7.46,7.56,7.45,7.56,1400,0
2007-07-05,7.51,7.51,7.32,7.44,2400,0
2007-07-06,7.41,7.46,7.34,7.36,2800,0
2007-07-09,7.33,7.37,7.32,7.33,1120,0
2007-07-10,7.33,7.37,7.3,7.3,5559,0
2007-07-11,7.33,7.39,7.3,7.38,1200,0
2007-07-12,7.46,7.46,7.28,7.46,1198,0
2007-07-13,7.4,7.4,7.3,7.34,2932,0
2007-07-16,7.3,7.31,7.3,7.31,2800,0
2007-07-17,7.37,7.51,7.3,7.51,2459,0
2007-07-18,7.54,7.54,7.31,7.44,801,0
2007-07-19,7.41,7.41,7.36,7.38,500,0
2007-07-20,7.34,7.48,7.32,7.36,1674,0
2007-07-23,7.41,7.46,7.32,7.46,1133,0
2007-07-24,7.49,7.49,7.46,7.49,970,0
2007-07-25,7.46,7.46,7.38,7.38,900,0
2007-07-26,7.35,7.35,7.19,7.19,1316,0
2007-07-27,7.2,7.5,7.2,7.33,7701,0
2007-07-30,7.39,7.56,7.39,7.5,1100,0
2007-07-31,7.53,7.54,7.45,7.49,1100,0
2007-08-01,7.55,7.55,7.53,7.55,1095,0
2007-08-02,7.56,7.56,7.56,7.56,200,0
2007-08-03,7.56,7.61,7.5,7.5,1943,0
2007-08-06,7.55,7.55,7.32,7.53,1000,0
2007-08-07,7.49,7.49,7.28,7.29,1300,0
2007-08-08,7.24,7.24,7.23,7.24,1000,0
2007-08-09,7.24,7.44,7.24,7.44,3100,0
2007-08-10,7.41,7.46,7.41,7.46,500,0
2007-08-13,7.43,7.46,7.35,7.35,500,0
2007-08-15,7.36,7.36,7.34,7.36,507,0
2007-08-16,7.36,7.59,7.36,7.59,684,0
2007-08-17,7.63,7.63,7.29,7.29,1207,0
2007-08-20,7.25,7.25,7.19,7.19,400,0
2007-08-21,7.24,7.36,7.24,7.36,5541,0
2007-08-22,7.36,7.36,7.28,7.28,842,0
2007-08-23,7.26,7.26,7.2,7.2,400,0
2007-08-24,7.24,7.24,7.24,7.24,1000,0
2007-08-27,7.24,7.24,6.62,7.04,9214,0
2007-08-28,7.03,7.27,7.03,7.04,1108,0
2007-08-29,6.72,7.33,6.72,6.98,615,0
2007-08-30,6.99,7.31,6.99,7.2,2500,0
2007-08-31,7.31,7.31,7.08,7.23,3296,0
2007-09-04,7.2,7.2,6.98,7.15,700,0
2007-09-05,7.11,7.33,7.09,7.09,4522,0
2007-09-06,7.13,7.29,7.08,7.14,2128,0
2007-09-07,7.16,7.22,7.16,7.22,398,0
2007-09-10,7.29,7.34,7.25,7.33,1200,0
2007-09-11,7.33,7.33,7.05,7.07,869,0
2007-09-12,7.03,7.35,7.03,7.11,1408,0
2007-09-13,7.15,7.25,7.15,7.24,1378,0
2007-09-18,7.32,7.32,7.03,7.3,1194,0
2007-09-20,7.65,7.68,7.19,7.19,1000,0
2007-09-24,7.23,7.23,6.99,7.22,3886,0
2007-09-26,7.02,7.11,6.88,7.11,2304,0
2007-09-28,6.84,6.84,6.72,6.72,6315,0
2007-10-01,6.54,6.8,6.51,6.8,8200,0
2007-10-02,6.87,6.87,6.61,6.68,1601,0
2007-10-03,7.11,7.13,6.74,7.13,4169,0
2007-10-04,7.14,7.22,6.87,6.87,2759,0
2007-10-05,6.68,6.68,6.49,6.65,11382,0
2007-10-08,6.43,6.61,6.43,6.61,330,0
2007-10-09,6.4,6.58,6.4,6.52,5503,0
2007-10-10,6.58,6.64,6.52,6.64,4396,0
2007-10-11,6.62,6.62,6.62,6.62,11950,0
2007-10-12,6.64,6.64,6.64,6.64,1500,0
2007-10-15,6.64,6.9,6.64,6.78,5600,0
2007-10-16,6.67,6.68,6.58,6.62,2278,0
2007-10-18,6.72,6.72,6.72,6.72,300,0
2007-10-19,6.73,6.74,6.48,6.48,3224,0
2007-10-22,6.44,6.87,6.44,6.45,7700,0
2007-10-23,6.67,6.83,6.38,6.38,3300,0
2007-10-24,6.42,6.66,6.33,6.39,8600,0
2007-10-25,6.63,6.64,6.4,6.46,2566,0
2007-10-26,6.42,6.55,6.39,6.42,2526,0
2007-10-29,6.39,6.39,6.39,6.39,1100,0
2007-10-30,6.87,7.04,6.87,6.93,2897,0
2007-10-31,6.93,6.94,6.93,6.94,200,0
2007-11-01,6.61,6.79,6.58,6.78,500,0
2007-11-05,6.69,7,6.69,7,1900,0
2007-11-08,6.68,6.95,6.68,6.95,1688,0
2007-11-09,6.84,6.94,6.84,6.94,1100,0
2007-11-12,7.27,7.3,6.96,6.96,300,0
2007-11-13,7.24,7.24,6.89,6.89,889,0
2007-11-14,6.61,6.61,6.61,6.61,200,0
2007-11-15,6.64,6.76,6.64,6.76,1461,0
2007-11-16,6.82,6.91,6.65,6.91,1635,0
2007-11-19,6.91,7.05,6.57,6.85,4600,0
2007-11-23,7.25,7.25,7.11,7.11,701,0
2007-11-26,6.58,6.76,6.4,6.76,2400,0
2007-11-27,6.6,6.6,6.38,6.5,3881,0
2007-11-28,6.51,6.91,6.5,6.83,7704,0
2007-11-29,6.83,6.86,6.78,6.78,5607,0
2007-11-30,6.91,6.91,6.5,6.51,1844,0
2007-12-03,6.19,6.19,6.19,6.19,200,0
2007-12-04,6.66,6.77,6.66,6.71,500,0
2007-12-06,6.85,6.85,6.85,6.85,400,0
2007-12-07,6.5,6.85,6.5,6.72,1300,0
2007-12-10,6.8,7.78,6.8,7.31,26862,0
2007-12-11,7.43,8.59,6.81,6.81,123342,0
2007-12-12,6.67,6.97,6.67,6.71,13959,0
2007-12-17,6.3,6.67,6.3,6.3,3585,0
2007-12-19,6.29,6.32,6.08,6.08,12586,0
2007-12-20,6.06,6.06,5.96,5.96,8055,0
2007-12-21,5.98,6.76,5.98,6.74,3062,0
2007-12-24,6.11,6.51,6.11,6.51,400,0
2007-12-26,5.92,6.13,5.92,6,2985,0
2007-12-27,6.37,6.37,6.01,6.01,7213,0
2007-12-28,5.89,5.97,5.89,5.97,220,0
2007-12-31,5.99,6.65,5.99,6.52,6188,0
2008-01-02,6.3,6.31,6.3,6.31,300,0
2008-01-04,6.19,6.19,6.15,6.15,970,0
2008-01-07,6.18,6.19,6.18,6.19,200,0
2008-01-10,6.19,6.54,6.19,6.38,1586,0
2008-01-11,6.85,7.25,6.78,6.89,5200,0
2008-01-15,6.69,7.11,6.66,6.93,4603,0
2008-01-17,7.32,7.32,6.98,6.98,1300,0
2008-01-18,7.16,7.16,6.97,6.99,1248,0
2008-01-22,6.24,6.5,6.24,6.5,1124,0
2008-01-24,6.8,6.8,6.77,6.8,10002,0
2008-01-25,6.82,6.82,6.16,6.16,947,0
2008-01-28,6.31,6.31,6.14,6.14,4401,0
2008-01-30,6.51,6.51,6.51,6.51,100,0
2008-01-31,6.42,6.74,6.14,6.14,400,0
2008-02-04,6.64,6.82,6.64,6.71,700,0
2008-02-07,6.2,6.2,6.2,6.2,100,0
2008-02-08,6.53,6.53,6.53,6.53,100,0
2008-02-11,6.55,6.55,6.55,6.55,100,0
2008-02-13,6.76,6.81,6.76,6.81,705,0
2008-02-22,6.79,6.8,6.49,6.49,2187,0
2008-02-25,6.33,6.33,6.33,6.33,100,0
2008-02-29,6.14,6.18,6.14,6.15,2140,0
2008-03-03,6.59,6.59,6.59,6.59,200,0
2008-03-07,5.91,6.64,5.5,6.63,2843,0
2008-03-10,6.58,6.72,6.38,6.38,3053,0
2008-03-11,6.25,6.71,6.12,6.71,4300,0
2008-03-13,5.64,6.69,5.59,6.69,1300,0
2008-03-14,6.64,6.64,5.67,5.71,1338,0
2008-03-17,5.74,5.74,5.74,5.74,100,0
2008-03-18,5.54,5.69,5.51,5.69,1412,0
2008-03-19,5.52,5.6,5.22,5.22,3422,0
2008-03-20,6.18,6.18,5.51,6.06,2427,0
2008-03-25,5.49,6.36,5.49,6.36,214,0
2008-03-26,6.27,6.27,5.43,5.43,1000,0
2008-03-27,5.81,5.81,5.81,5.81,352,0
2008-04-08,5.89,5.91,5.88,5.89,3305,0
2008-04-11,6.4,6.4,6.4,6.4,100,0
2008-04-14,6.35,6.59,5.84,5.84,700,0
2008-04-15,5.45,6.33,5.23,6.33,400,0
2008-04-16,6.3,6.3,6.3,6.3,100,0
2008-04-21,5.82,5.82,5.25,5.82,6732,0
2008-04-22,5.78,5.78,5.3,5.3,400,0
2008-04-24,5.77,6.08,5.77,6.08,1725,0
2008-04-25,6.36,6.36,6.36,6.36,100,0
2008-04-28,6.31,6.36,6.09,6.09,2082,0
2008-04-30,6.03,6.03,6.03,6.03,130,0
2008-05-02,6.25,6.25,6.25,6.25,100,0
2008-05-05,6.21,6.21,5.9,5.9,380,0
2008-05-06,5.94,5.94,5.94,5.94,300,0
2008-05-07,5.65,6.04,5.58,6.01,1968,0
2008-05-08,6.22,6.22,6.22,6.22,143,0
2008-05-12,6.02,6.02,6.02,6.02,100,0
2008-05-19,6.26,6.26,6.26,6.26,200,0
2008-05-20,5.71,5.71,5.71,5.71,100,0
2008-05-21,5.69,6.17,5.69,5.99,2000,0
2008-05-22,6.08,6.19,5.82,5.94,1372,0
2008-05-23,5.99,5.99,5.91,5.91,1100,0
2008-05-27,5.89,6.08,5.89,6.08,200,0
2008-05-28,6.21,6.67,6.21,6.43,667,0
2008-05-30,6.57,6.57,5.95,6.57,400,0
2008-06-02,6.47,6.47,5.9,5.91,3050,0
2008-06-03,6.06,6.36,6.05,6.05,2809,0
2008-06-04,6.03,6.42,6.03,6.42,295,0
2008-06-11,5.9,6.64,5.8,6.64,1753,0
2008-06-12,6.63,6.63,5.91,5.91,900,0
2008-06-17,6.04,6.04,6.04,6.04,100,0
2008-06-19,6.03,6.03,6.03,6.03,100,0
2008-06-20,5.95,5.95,5.95,5.95,500,0
2008-06-25,5.93,5.93,5.93,5.93,263,0
2008-06-26,5.99,5.99,5.99,5.99,1201,0
2008-07-01,5.94,5.94,5.54,5.54,2509,0
2008-07-11,5.82,5.82,5.77,5.77,777,0
2008-07-14,5.66,5.66,5.66,5.66,600,0
2008-07-15,5.65,6.31,5.65,6.31,2083,0
2008-07-16,6.28,6.36,5.83,5.83,2447,0
2008-07-18,5.68,5.75,5.68,5.7,400,0
2008-07-22,5.99,6.17,5.87,6.16,5618,0
2008-07-23,6.16,6.16,6.15,6.15,400,0
2008-07-25,5.75,5.75,5.7,5.7,1973,0
2008-07-29,6.04,6.04,5.99,5.99,247,0
2008-08-04,5.72,6.04,5.72,6.03,3200,0
2008-08-05,5.94,5.94,5.94,5.94,300,0
2008-08-06,5.96,5.96,5.81,5.82,878,0
2008-08-08,5.71,6.06,5.71,6.06,2212,0
2008-08-13,6.06,6.07,6.06,6.06,394,0
2008-08-14,6.06,6.13,6.06,6.07,4057,0
2008-08-15,6.08,6.13,5.95,6.08,1981,0
2008-08-18,5.73,5.73,5.71,5.71,202,0
2008-08-19,5.76,5.99,5.76,5.95,2312,0
2008-08-20,5.96,6.13,5.96,6.12,7093,0
2008-08-21,6.17,6.17,6.17,6.17,366,0
2008-08-25,6.12,6.17,6.08,6.17,891,0
2008-08-26,6.08,6.08,6.06,6.07,500,0
2008-09-02,6.18,6.18,6.16,6.16,405,0
2008-09-03,5.94,6,5.74,5.74,2173,0
2008-09-05,6.07,6.08,5.43,5.8,6049,0
2008-09-12,5.21,5.77,5.16,5.77,1110,0
2008-09-15,5.11,5.15,5,5.15,3809,0
2008-09-18,5.6,5.7,4.91,4.91,2154,0
2008-09-19,4.99,5.79,4.99,5.08,936,0
2008-09-24,5.02,5.71,4.88,5.23,5304,0
2008-09-25,5.16,5.45,5.15,5.45,730,0
2008-09-30,5.45,5.97,5.3,5.33,6115,0
2008-10-01,5.47,5.47,5.34,5.34,300,0
2008-10-02,5.36,5.36,5.36,5.36,100,0
2008-10-03,5.39,5.39,5.38,5.38,200,0
2008-10-06,5.33,6.15,5.15,5.15,3027,0
2008-10-09,5.46,5.46,5.46,5.46,126,0
2008-10-13,4.87,5.4,4.87,5.4,298,0
2008-10-14,4.63,5.4,4.63,5.4,400,0
2008-10-24,4.56,4.91,4.56,4.91,2200,0
2008-10-27,4.91,4.91,4.91,4.91,200,0
2008-10-28,4.59,4.63,4.43,4.43,6108,0
2008-10-30,4.22,4.67,4.22,4.67,300,0
2008-10-31,4.24,4.31,3.73,4.18,4200,0
2008-11-03,4.89,4.9,4.7,4.79,1106,0
2008-11-05,4.73,4.73,4.7,4.73,400,0
2008-11-13,4.2,4.2,4.2,4.2,200,0
2008-11-19,4.17,4.17,3.64,3.64,100,0
2008-11-24,3.83,4.17,3.72,3.72,3033,0
2008-11-28,3.78,3.79,3.78,3.79,369,0
2008-12-03,3.84,3.84,3.83,3.83,260,0
2008-12-08,3.85,4.17,3.85,3.85,500,0
2008-12-15,3.93,3.93,3.83,3.83,650,0
2008-12-16,3.89,3.89,3.88,3.88,200,0
2008-12-17,4.01,4.01,4.01,4.01,100,0
2008-12-19,3.83,3.83,3.83,3.83,172,0
2008-12-26,3.88,3.88,3.88,3.88,800,0
2008-12-29,3.79,3.79,3.79,3.79,2100,0
2008-12-30,3.78,3.78,3.78,3.78,100,0
2008-12-31,3.78,3.83,3.74,3.74,2046,0
2009-01-06,3.64,3.64,3.64,3.64,100,0
2009-01-13,3.69,3.69,3.66,3.66,600,0
2009-01-15,3.72,3.72,3.72,3.72,100,0
2009-01-20,4.17,4.17,4.13,4.15,1722,0
2009-01-21,4.17,4.17,3.65,3.65,700,0
2009-02-06,3.7,3.7,3.7,3.7,142,0
2009-02-10,3.81,3.81,3.81,3.81,216,0
2009-02-11,3.63,3.63,3.63,3.63,500,0
2009-02-19,3.1,3.1,3.01,3.1,300,0
2009-02-20,3.19,3.19,3.19,3.19,200,0
2009-03-04,2.99,2.99,2.5,2.52,1218,0
2009-03-05,3.13,3.15,3.05,3.13,3912,0
2009-03-09,2.48,2.48,2.48,2.48,363,0
2009-03-10,3.34,4.17,3.18,4.12,5770,0
2009-03-12,4.12,4.12,4.12,4.12,100,0
2009-03-17,4.04,4.12,4.04,4.12,1090,0
2009-03-18,3.27,3.95,3.27,3.95,500,0
2009-03-20,4.17,4.17,4,4,356,0
2009-03-25,3.78,3.79,3.78,3.78,1700,0
2009-03-26,3.74,3.74,3.74,3.74,200,0
2009-03-27,3.73,4.17,3.73,4.17,1520,0
2009-03-30,4.16,4.17,3.86,3.86,1500,0
2009-04-02,4.02,4.02,4.02,4.02,309,0
2009-04-03,3.45,4.12,3.3,4.12,2209,0
2009-04-07,3.53,3.85,3.25,3.84,1356,0
2009-04-08,3.29,3.29,3.29,3.29,500,0
2009-04-09,4.05,4.99,3.34,4.36,9719,0
2009-04-13,4.29,4.8,3.76,4.18,7400,0
2009-04-14,4.61,4.61,4.2,4.23,2800,0
2009-04-15,4.74,4.74,4.47,4.47,473,0
2009-04-16,3.95,3.95,3.95,3.95,100,0
2009-04-17,3.6,4.91,3.6,4.1,3800,0
2009-04-20,4.13,4.66,4.13,4.23,2200,0
2009-04-21,4.64,5,4.23,4.42,3600,0
2009-04-22,5.07,5.07,4.69,4.71,700,0
2009-04-23,4.11,4.69,4.11,4.68,2042,0
2009-04-24,5.09,5.09,4.79,4.79,200,0
2009-04-27,4.71,4.71,4.69,4.71,500,0
2009-04-30,4.24,4.9,4.24,4.66,897,0
2009-05-01,4.94,4.94,4.36,4.56,2203,0
2009-05-04,4.23,4.79,4.23,4.59,3900,0
2009-05-05,4.61,4.61,4.61,4.61,1000,0
2009-05-06,5.1,5.1,4.69,4.7,400,0
2009-05-08,4.54,4.97,4.54,4.89,750,0
2009-05-11,4.42,4.47,4.42,4.47,1417,0
2009-05-12,5.1,5.14,4.52,4.58,2617,0
2009-05-13,4.7,5.14,4.7,4.92,3500,0
2009-05-14,5,5.09,4.11,4.33,11143,0
2009-05-15,4.87,5.17,4.6,5.17,5724,0
2009-05-18,5.21,6.22,4.77,6.22,8808,0
2009-05-19,6.27,6.35,5.62,6.35,4900,0
2009-05-20,6.09,6.11,5.46,5.46,2100,0
2009-05-21,6.29,6.36,6.05,6.13,2900,0
2009-05-22,6.14,6.32,5.36,5.36,2635,0
2009-05-26,5.3,5.45,5.3,5.33,1376,0
2009-05-27,5.92,6.06,5.14,5.14,4457,0
2009-05-28,5.26,6.12,4.99,5.99,14858,0
2009-05-29,6.25,6.33,5.6,6.33,7646,0
2009-06-01,6.3,6.37,6.19,6.19,6591,0
2009-06-02,6.05,6.34,6.05,6.34,800,0
2009-06-03,6.34,6.83,6.34,6.72,4703,0
2009-06-04,6.74,6.75,5.66,5.93,5084,0
2009-06-05,5.97,7.22,5.96,6.83,14810,0
2009-06-08,6.76,7.77,6.75,7.46,7723,0
2009-06-09,7.25,7.72,7.02,7.09,13488,0
2009-06-10,7.11,7.57,7.11,7.17,3419,0
2009-06-11,7.43,7.71,6.98,7.42,5665,0
2009-06-12,6.72,7.27,6.62,7.2,5963,0
2009-06-15,6.78,6.78,6.78,6.78,100,0
2009-06-16,6.62,7.26,6.62,6.89,5280,0
2009-06-17,7.47,7.74,7.07,7.68,7509,0
2009-06-18,7.67,8.15,7.57,7.95,7494,0
2009-06-19,8.13,8.15,7.79,8.15,3805,0
2009-06-22,7.85,7.86,7.77,7.86,2181,0
2009-06-23,7.35,7.78,7.05,7.15,3389,0
2009-06-24,6.41,8.52,6.39,8.49,2828,0
2009-06-26,7.18,8.48,7.18,8.48,5795,0
2009-06-29,8.49,8.8,8.15,8.16,3882,0
2009-07-01,8.8,9.22,8.8,8.83,6061,0
2009-07-02,9.33,9.33,8.05,8.51,2776,0
2009-07-06,8.16,8.78,8.16,8.41,2407,0
2009-07-07,8.16,9.29,7.9,9.24,800,0
2009-07-08,9.22,9.43,8.09,8.18,9083,0
2009-07-09,8.35,9.21,8.35,9.21,2422,0
2009-07-10,9.14,9.15,8.7,8.7,2050,0
2009-07-13,8.57,8.97,8.57,8.76,4570,0
2009-07-14,9.05,9.1,8.59,8.59,5462,0
2009-07-15,8.5,8.73,8.07,8.54,24893,0
2009-07-16,8.18,9.15,8.17,8.21,4500,0
2009-07-17,8.83,9.13,7.94,7.94,5000,0
2009-07-20,8.2,8.73,7.14,8.64,989,0
2009-07-21,8.7,8.83,8.69,8.83,2976,0
2009-07-22,8.83,8.83,8.8,8.83,1590,0
2009-07-23,8.79,8.82,8.57,8.62,2820,0
2009-07-24,8.06,8.16,8.04,8.16,1800,0
2009-07-27,8.01,8.11,8.01,8.1,2310,0
2009-07-28,8.1,8.1,7.44,7.87,5553,0
2009-07-29,7.9,8.8,7.49,8.8,2945,0
2009-07-30,8.83,8.83,8.47,8.66,2900,0
2009-07-31,8.62,8.83,8.35,8.71,3464,0
2009-08-03,8.07,8.37,8,8.16,3023,0
2009-08-04,8.8,8.82,8.64,8.82,400,0
2009-08-05,8.75,8.75,7.7,8.22,610,0
2009-08-06,8.33,8.55,7.94,8.3,4028,0
2009-08-07,8.54,8.83,8.3,8.83,5517,0
2009-08-10,8.73,9.14,8.73,9.13,5900,0
2009-08-11,8.45,8.47,8.4,8.47,3817,0
2009-08-12,9.22,9.27,8.86,8.86,14371,0
2009-08-13,8.86,8.86,8.86,8.86,0,0
2009-08-14,8.8,8.8,8.69,8.69,350,0
2009-08-17,7.85,7.85,7.85,7.85,100,0
2009-08-20,8.7,9.33,8.7,9.3,17020,0
2009-08-21,9.34,9.57,8.44,9.32,2800,0
2009-08-24,8.86,8.86,8.57,8.57,4433,0
2009-08-25,8.86,8.86,8.86,8.86,0,0
2009-08-26,8.85,8.85,8.12,8.12,7470,0
2009-08-27,8.38,8.86,8.38,8.85,9355,0
2009-08-31,7.21,8.83,7.21,8.6,4262,0
2009-09-01,8.6,8.6,8.6,8.6,0,0
2009-09-02,8.68,8.68,8.64,8.64,2280,0
2009-09-09,8.55,8.63,7.42,7.42,1902,0
2009-09-10,7.48,8.73,7.48,8.73,2719,0
2009-09-11,8.69,8.86,8.66,8.85,2000,0
2009-09-15,8.78,8.85,8.13,8.15,3716,0
2009-09-16,8.13,8.85,8.13,8.58,5726,0
2009-09-18,8.83,8.85,8.76,8.83,6057,0
2009-09-21,8.34,8.83,8.34,8.82,5475,0
2009-09-22,8.49,8.85,8.36,8.36,3623,0
2009-09-23,8.54,8.66,7.69,8.63,6681,0
2009-09-24,8.77,8.77,8.77,8.77,1100,0
2009-09-25,8.73,8.85,8.73,8.85,4162,0
2009-09-28,8.85,8.85,8.85,8.85,972,0
2009-09-29,8.78,8.86,8.68,8.68,3294,0
2009-09-30,8.85,8.86,8.61,8.86,2802,0
2009-10-01,8.78,8.86,8.78,8.86,3200,0
2009-10-02,9.48,9.51,9.01,9.42,5954,0
2009-10-05,9.56,9.61,9.55,9.61,4768,0
2009-10-06,9.57,9.57,8.15,8.57,1681,0
2009-10-07,8.61,8.87,8.61,8.77,400,0
2009-10-08,8.95,8.98,8.86,8.86,7612,0
2009-10-09,8.87,9.02,8.72,8.72,9898,0
2009-10-12,8.14,8.73,8.14,8.64,928,0
2009-10-14,8.39,8.39,8.1,8.1,1711,0
2009-10-15,8.16,8.3,7.81,8.3,1500,0
2009-10-16,7.68,7.68,7.68,7.68,271,0
2009-10-19,8.19,8.19,8.18,8.18,400,0
2009-10-21,8.62,9.52,8.62,9.5,2943,0
2009-10-22,9.45,9.57,8.16,8.16,1729,0
2009-10-23,7.59,7.88,7.59,7.88,300,0
2009-10-26,7.93,9.09,7.93,9.09,200,0
2009-10-29,8.94,8.95,7.4,8.14,3233,0
2009-10-30,8.14,8.84,8.05,8.19,5263,0
2009-11-02,8.08,8.13,7.02,7.83,13860,0
2009-11-03,8.12,8.16,7.13,7.13,12435,0
2009-11-04,7.64,8.65,7.64,7.81,4107,0
2009-11-05,8.6,8.94,8.24,8.88,3902,0
2009-11-06,8.75,8.8,8.43,8.5,1200,0
2009-11-09,8.69,8.69,8.69,8.69,1502,0
2009-11-10,8.83,8.84,8.53,8.53,2225,0
2009-11-11,8.54,8.59,8.54,8.59,300,0
2009-11-12,8.71,8.96,7.6,8.57,2500,0
2009-11-13,8.58,9.42,8.41,9.42,11669,0
2009-11-16,9.32,9.32,8.99,8.99,1443,0
2009-11-18,9.24,9.52,9.22,9.52,3116,0
2009-11-19,9.45,9.8,8.75,8.75,3699,0
2009-11-20,8.39,9.22,8.39,8.45,300,0
2009-11-23,9.46,9.55,8.43,9.32,10629,0
2009-11-24,9.76,9.81,9.46,9.81,2643,0
2009-11-25,9.76,9.81,8.51,9.17,3867,0
2009-11-30,9.51,9.51,8.88,9.07,3584,0
2009-12-01,9.51,9.81,9.51,9.81,1861,0
2009-12-02,8.89,9.75,8.89,9.34,6510,0
2009-12-03,9.49,9.49,9.49,9.49,500,0
2009-12-04,9.66,10.11,9.46,9.46,3810,0
2009-12-07,9.36,10.4,9.36,9.7,4862,0
2009-12-08,9.06,9.97,9.06,9.97,1300,0
2009-12-09,9.88,9.98,9.44,9.52,1800,0
2009-12-10,9.81,9.97,9.67,9.97,300,0
2009-12-11,9.95,9.98,9.83,9.83,1433,0
2009-12-14,9.96,10.21,9.28,9.49,7102,0
2009-12-15,9.53,10.07,9.53,10.06,3072,0
2009-12-16,9.61,10.15,9.61,10.13,1232,0
2009-12-17,9.68,10.91,9.68,10.8,6443,0
2009-12-18,10.66,11.56,10.66,10.75,5816,0
2009-12-21,10.79,11.87,10.75,10.89,5055,0
2009-12-22,10.91,10.91,10.91,10.91,100,0
2009-12-23,10.91,11.08,10.91,11.08,1000,0
2009-12-24,10.86,11.02,10.86,11.02,200,0
2009-12-28,10.79,11.19,10.61,10.96,3288,0
2009-12-29,10.71,11.46,10.51,10.96,3801,0
2009-12-30,10.85,11.25,9.98,9.98,3717,0
2009-12-31,10,11.41,10,11.11,7813,0
2010-01-04,11.06,11.06,10.8,10.91,3726,0
2010-01-05,10.91,11.06,10.81,10.81,3090,0
2010-01-06,10.46,11.02,10.46,10.91,2005,0
2010-01-07,11.06,11.06,10.78,11.01,4952,0
2010-01-08,11.04,11.15,11.04,11.15,300,0
2010-01-11,11.12,11.12,11.02,11.02,200,0
2010-01-12,11.04,11.3,11.04,11.3,626,0
2010-01-13,11.05,11.05,11.04,11.04,400,0
2010-01-14,11.12,11.31,11.12,11.31,202,0
2010-01-19,11.05,11.05,10.41,10.44,3420,0
2010-01-20,10.5,11.07,10.22,10.41,8001,0
2010-01-21,9.97,10.41,9.93,10.32,1400,0
2010-01-22,10.47,10.47,10.32,10.32,200,0
2010-01-25,9.52,10.22,9.42,9.92,4470,0
2010-01-26,9.97,11.26,9.92,10.61,1100,0
2010-01-27,10,10.81,10,10.13,2242,0
2010-01-28,8.53,10.39,8.53,9.69,2997,0
2010-01-29,9.69,10.46,9.69,9.77,1000,0
2010-02-01,10.19,11.21,10.19,11.13,7234,0
2010-02-02,10.44,11.18,10.44,11.18,2530,0
2010-02-03,11.13,12.29,10.76,11.88,9281,0
2010-02-04,11.38,12.5,11.38,11.95,1189,0
2010-02-05,12.54,12.59,11.9,12.48,3445,0
2010-02-08,12.58,12.58,12.01,12.16,3100,0
2010-02-09,12,12.4,11.91,12.31,3302,0
2010-02-10,12.25,12.4,12.25,12.39,1800,0
2010-02-11,12.01,12.54,12.01,12.52,4487,0
2010-02-12,12.25,12.43,12.25,12.43,300,0
2010-02-16,12.49,12.49,12.32,12.32,700,0
2010-02-17,12.41,12.54,12.1,12.28,7077,0
2010-02-18,12.43,12.5,12,12.1,3090,0
2010-02-19,12.07,12.07,12.07,12.07,137,0
2010-02-22,12.06,12.06,11.9,12.01,537,0
2010-02-23,12.07,12.3,11.6,12.24,1853,0
2010-02-24,12.2,12.2,11.58,11.58,1058,0
2010-02-25,11.45,11.9,11.4,11.41,1100,0
2010-02-26,11.5,12.35,11.41,11.49,1106,0
2010-03-01,11.57,12.73,11.45,11.45,3932,0
2010-03-02,11.39,11.7,11.39,11.7,234,0
2010-03-03,11.33,12.35,11.31,11.98,900,0
2010-03-04,12.24,12.3,12.09,12.09,2700,0
2010-03-05,12.01,12.01,11.3,11.6,1917,0
2010-03-08,11.6,11.6,11.36,11.37,1288,0
2010-03-09,11.59,12.4,11.59,12.4,2739,0
2010-03-10,12.3,12.44,11.5,11.5,4537,0
2010-03-11,11.42,12.13,11.16,11.69,12697,0
2010-03-12,11.77,12.2,11.77,12.2,9043,0
2010-03-15,11.84,11.86,11.64,11.64,1479,0
2010-03-16,12.31,12.4,11.91,12.1,2200,0
2010-03-17,12.16,12.44,11.89,12.28,10186,0
2010-03-18,12.32,12.32,11.92,11.94,944,0
2010-03-19,11.95,12.2,11.5,12.2,2242,0
2010-03-22,11.72,11.72,11.58,11.6,3184,0
2010-03-23,11.55,11.79,11.55,11.61,1684,0
2010-03-24,11.68,11.94,11.68,11.94,2800,0
2010-03-25,12.73,13.05,11.9,12.58,16826,0
2010-03-26,12.54,12.54,12.12,12.38,600,0
2010-03-29,11.8,11.8,11.75,11.8,600,0
2010-03-30,12.69,12.88,12.54,12.88,5373,0
2010-03-31,12.72,12.94,12.52,12.52,6108,0
2010-04-05,12.28,12.36,11.95,12.36,600,0
2010-04-06,12.81,12.87,12.72,12.82,1400,0
2010-04-07,12.7,12.7,12.39,12.44,790,0
2010-04-08,12.87,12.87,12.4,12.86,1900,0
2010-04-09,12.59,12.79,12.59,12.64,300,0
2010-04-12,12.82,12.91,12.61,12.91,7483,0
2010-04-13,12.91,12.91,12.86,12.86,1350,0
2010-04-15,12.88,12.91,12.78,12.91,3176,0
2010-04-16,12.4,12.42,12.4,12.42,200,0
2010-04-19,12.88,12.91,12.87,12.91,1499,0
2010-04-20,12.09,12.91,12.09,12.91,976,0
2010-04-22,12.36,13.14,12.36,13.14,1802,0
2010-04-23,13.02,13.02,13.02,13.02,100,0
2010-04-26,13.14,13.39,12.75,13.39,2598,0
2010-04-27,13.33,13.33,13.24,13.24,200,0
2010-04-28,12.49,13.33,12.4,13.33,3759,0
2010-04-29,13.3,13.33,13.16,13.33,912,0
2010-04-30,13.12,13.38,12.71,12.71,800,0
2010-05-04,13.38,13.39,11.92,13.13,1824,0
2010-05-05,12.32,13.39,12.28,13.39,5803,0
2010-05-06,13.38,13.39,12.26,12.45,2944,0
2010-05-07,12.45,13.08,12.08,12.08,2948,0
2010-05-10,12.43,12.89,12.15,12.3,1000,0
2010-05-11,12.24,12.72,12.24,12.72,200,0
2010-05-12,12.8,12.8,12.28,12.28,200,0
2010-05-13,13.28,13.36,12.29,13.36,6360,0
2010-05-14,13.31,13.36,13.22,13.36,333,0
2010-05-17,13.26,13.26,12.87,12.87,466,0
2010-05-18,13.01,13.01,12.03,12.89,500,0
2010-05-19,12.83,13.66,12.83,13.66,5365,0
2010-05-21,11.4,11.4,11.38,11.38,200,0
2010-05-24,11.66,13.68,11.66,13.68,2082,0
2010-05-25,11.46,13.43,11.46,12.42,700,0
2010-05-27,13.19,13.54,13.19,13.54,2046,0
2010-05-28,13.58,13.68,13.58,13.68,3741,0
2010-06-01,13.62,13.8,13.35,13.42,3359,0
2010-06-02,13.75,13.78,12.45,13.78,1100,0
2010-06-03,13.67,13.86,13.29,13.81,4484,0
2010-06-04,13.73,14.48,13.67,14.48,5650,0
2010-06-07,14.13,14.13,13.7,13.73,3962,0
2010-06-08,13.94,14.19,13.91,14.13,1700,0
2010-06-09,14.13,14.76,14.05,14.76,1690,0
2010-06-10,14.78,14.83,14.38,14.63,6216,0
2010-06-11,14.83,14.87,14.78,14.87,3926,0
2010-06-14,14.87,16.3,14.83,16.28,6030,0
2010-06-15,16.11,16.11,15.02,15.68,3355,0
2010-06-16,15.27,15.34,15.27,15.34,226,0
2010-06-17,15.62,15.87,15.62,15.87,1820,0
2010-06-18,16.11,16.11,15.92,15.92,1992,0
2010-06-21,15.97,16.11,15.97,16.11,200,0
2010-06-22,16.06,16.11,15.83,15.83,5750,0
2010-06-23,15.92,16.14,15.58,16.14,28272,0
2010-06-24,16.14,16.71,16.12,16.7,13374,0
2010-06-25,16.61,16.76,15.23,15.95,166317,0
2010-06-28,15.97,16.11,15.58,16.08,13598,0
2010-06-29,15.87,15.87,15.05,15.26,9048,0
2010-06-30,14.4,14.93,13.88,13.88,20888,0
2010-07-01,13.99,13.99,13.36,13.39,14199,0
2010-07-02,13.52,13.88,12.95,13.87,2964,0
2010-07-06,13.98,13.98,13,13.03,7033,0
2010-07-07,13.11,13.5,12.58,12.72,6222,0
2010-07-08,12.75,13.09,12.41,12.72,4496,0
2010-07-09,12.67,12.88,12.17,12.47,4799,0
2010-07-12,12.42,12.42,11.16,11.79,11716,0
2010-07-13,11.73,13.91,11.73,13.37,13232,0
2010-07-14,13.37,13.65,13.23,13.53,3728,0
2010-07-15,13.55,14.13,13.37,14.03,2419,0
2010-07-16,14.01,14.12,13.62,14.07,5759,0
2010-07-19,14.1,14.1,13.43,13.82,1325,0
2010-07-20,13.65,15.35,13.18,14.44,2379,0
2010-07-21,14.79,14.79,13.9,13.9,1988,0
2010-07-22,14.35,14.75,13.39,14.75,1412,0
2010-07-23,14.64,15.22,14.58,15.22,709,0
2010-07-26,15.37,15.45,14.77,15.24,5280,0
2010-07-27,15.5,15.54,15.15,15.5,2089,0
2010-07-28,15.67,15.67,14.86,15.33,1684,0
2010-07-29,15.42,15.42,14.53,14.87,619,0
2010-07-30,14.76,14.76,14.3,14.45,1637,0
2010-08-02,14.75,14.89,14.75,14.89,700,0
2010-08-03,14.99,15.24,14.75,14.75,778,0
2010-08-04,15.33,15.33,15.06,15.06,691,0
2010-08-05,14.93,15.26,14.93,15.01,866,0
2010-08-06,14.87,14.99,14.69,14.69,718,0
2010-08-09,14.39,14.39,14.39,14.39,466,0
2010-08-10,14.16,14.18,13.93,14.18,1009,0
2010-08-11,14.18,14.38,13.88,13.88,1724,0
2010-08-12,13.81,13.81,12.24,12.55,1138,0
2010-08-13,13.13,13.32,12.44,12.44,751,0
2010-08-16,13.13,13.72,13.13,13.72,825,0
2010-08-17,12.9,14.07,12.9,13.81,1523,0
2010-08-19,13.81,13.81,12.52,12.52,1781,0
2010-08-20,12.73,13.65,12.73,13.05,2574,0
2010-08-23,13.03,13.03,12.56,12.59,1937,0
2010-08-24,13.24,13.24,12.43,12.43,2121,0
2010-08-25,12.47,13.1,12.14,13.1,1481,0
2010-08-26,12.89,12.89,12.8,12.8,395,0
2010-08-27,12.84,12.84,12.25,12.4,1862,0
2010-08-30,12.83,12.83,12.3,12.3,1123,0
2010-08-31,12.25,12.25,11.46,11.66,1377,0
2010-09-01,11.85,12.09,11.4,12.09,2647,0
2010-09-02,12.17,12.17,11.4,12.09,1467,0
2010-09-03,11.64,12.5,11.64,12.5,1298,0
2010-09-07,12.85,12.85,12.49,12.49,898,0
2010-09-08,11.8,12.57,11.8,12.37,564,0
2010-09-09,11.92,11.98,11.78,11.78,3531,0
2010-09-10,11.46,12.01,11.46,12.01,2087,0
2010-09-13,12.05,12.18,11.93,12.18,1271,0
2010-09-14,11.54,11.56,11.49,11.49,1557,0
2010-09-15,11.51,11.54,11.46,11.54,892,0
2010-09-16,11.42,11.44,11.42,11.44,360,0
2010-09-17,11.6,11.83,11.42,11.46,3983,0
2010-09-20,12.37,13.84,12.1,13.39,13928,0
2010-09-21,13.27,13.3,12.46,12.55,4755,0
2010-09-22,12.64,12.98,12.64,12.83,1923,0
2010-09-23,12.76,12.76,11.91,11.92,1389,0
2010-09-24,11.3,13.04,11.3,13.04,2487,0
2010-09-27,12.98,12.98,12.47,12.47,217,0
2010-09-28,12.97,12.97,12.78,12.78,1203,0
2010-09-29,11.65,13.21,11.45,13.06,2151,0
2010-09-30,12.96,13.82,12.65,12.72,3196,0
2010-10-01,12.65,12.65,12.65,12.65,646,0
2010-10-04,12.56,12.56,12.56,12.56,569,0
2010-10-05,12.45,13.29,12.45,13.27,1524,0
2010-10-06,13.17,13.17,12.29,12.33,1867,0
2010-10-07,11.77,11.96,11.77,11.81,1838,0
2010-10-08,11.82,12.1,11.82,12.05,1298,0
2010-10-12,11.39,12.32,11.38,11.8,5936,0
2010-10-13,12.12,12.12,11.9,12.06,874,0
2010-10-14,12.09,12.09,11.92,11.99,1154,0
2010-10-15,12.45,12.45,12.33,12.45,3721,0
2010-10-18,12.29,12.29,12.29,12.29,368,0
2010-10-19,12.11,12.11,12.03,12.03,810,0
2010-10-20,12.74,12.74,12.74,12.74,288,0
2010-10-21,12.75,12.75,12.25,12.25,1670,0
2010-10-22,12.99,12.99,12.99,12.99,551,0
2010-10-25,12.91,12.91,12.91,12.91,127,0
2010-10-26,12.92,12.92,12.92,12.92,183,0
2010-10-27,12.86,12.91,12.64,12.64,1404,0
2010-10-28,13.58,13.58,12.7,12.7,1175,0
2010-10-29,12.7,13.32,12.03,12.19,10415,0
2010-11-01,12.47,13.34,11.91,12.42,918,0
2010-11-02,12.72,12.85,12.72,12.85,861,0
2010-11-03,12.79,12.89,11.96,12.89,2009,0
2010-11-04,13.17,13.17,12.9,13.13,1413,0
2010-11-05,13.12,13.13,13.03,13.03,818,0
2010-11-08,13.38,13.38,12.6,13.14,3586,0
2010-11-09,12.94,12.94,12.81,12.81,731,0
2010-11-10,12.3,12.45,11.96,12.35,6523,0
2010-11-11,12.21,12.31,11.49,11.81,2628,0
2010-11-12,12.05,12.05,11.7,11.7,1558,0
2010-11-15,11.68,11.9,11.65,11.71,1672,0
2010-11-16,11.65,11.65,11.45,11.45,1675,0
2010-11-17,11.36,11.81,10.92,11.81,5967,0
2010-11-18,11.9,11.9,11.4,11.84,1884,0
2010-11-19,11.84,12.04,11.54,11.79,4195,0
2010-11-22,11.8,11.89,11.31,11.66,4581,0
2010-11-23,11.64,11.66,11.1,11.37,6174,0
2010-11-24,11.96,12.38,11.23,11.86,10812,0
2010-11-26,11.8,13.97,11.8,12.47,6584,0
2010-11-29,12.46,13.18,12.09,13.18,3496,0
2010-11-30,12.57,13.89,12.57,12.7,2791,0
2010-12-01,12.96,13.34,12.25,12.63,7269,0
2010-12-02,13.02,13.02,12.28,12.39,1328,0
2010-12-03,13.9,13.9,12.41,12.47,17995,0
2010-12-06,12.27,12.4,11.9,12.39,2799,0
2010-12-07,12.41,13.33,12.41,12.47,2029,0
2010-12-09,12.82,12.82,12.12,12.32,3582,0
2010-12-10,13.21,13.21,11.94,12.58,1067,0
2010-12-13,12.69,13.19,12.69,12.7,1510,0
2010-12-14,12.15,12.71,12.01,12.66,4021,0
2010-12-15,12.67,12.9,12.27,12.52,2810,0
2010-12-16,12.06,13.02,12.02,13.02,3597,0
2010-12-17,12.35,13.03,12.35,12.81,5569,0
2010-12-20,13.33,13.33,12.63,12.63,730,0
2010-12-21,13.32,13.32,12.95,13.14,746,0
2010-12-22,13.33,13.9,12.25,13.08,2404,0
2010-12-27,12.37,13.89,12.37,13.89,7758,0
2010-12-28,13.15,13.95,12.78,13.81,2705,0
2010-12-29,13.64,13.9,13.63,13.9,2400,0
2010-12-30,13.93,14.25,13.91,14.15,4905,0
2010-12-31,14.25,14.25,14.25,14.25,705,0
2011-01-03,14.25,14.25,13.36,13.6,2453,0
2011-01-04,13.57,14.49,13.57,14.03,9375,0
2011-01-05,14,14.25,14,14.25,458,0
2011-01-06,13.8,13.92,13.69,13.92,401,0
2011-01-07,12.68,13.35,12.68,13.25,11202,0
2011-01-10,13.5,13.5,12.8,12.8,4487,0
2011-01-11,12.8,12.9,12.55,12.55,2423,0
2011-01-12,12.55,12.55,12.04,12.04,2906,0
2011-01-13,12.19,12.22,12,12.01,1957,0
2011-01-14,12.44,13.6,12.4,12.8,2885,0
2011-01-19,12.4,13.79,12.11,12.52,2364,0
2011-01-20,12.53,13.4,12.53,12.65,4453,0
2011-01-21,12.73,12.73,12.24,12.31,2107,0
2011-01-24,12.8,12.8,12.15,12.15,1185,0
2011-01-25,12.26,12.3,12.2,12.2,1000,0
2011-01-26,12.27,12.41,12.27,12.36,946,0
2011-01-27,12.38,12.38,12.24,12.38,702,0
2011-01-28,12.12,12.75,11.5,11.5,2542,0
2011-01-31,11.45,12.16,11.45,11.98,1328,0
2011-02-01,12.19,12.19,12,12.01,2227,0
2011-02-02,11.93,12.06,11.55,11.68,3835,0
2011-02-04,11.75,11.75,11.69,11.74,660,0
2011-02-07,11.45,11.49,11.14,11.32,2203,0
2011-02-08,11.8,11.8,11.2,11.27,1000,0
2011-02-09,11.32,11.65,11.09,11.09,1429,0
2011-02-10,11.59,11.74,11.17,11.17,1146,0
2011-02-11,11.12,11.45,11.05,11.31,1904,0
2011-02-14,11.2,11.21,11,11,1085,0
2011-02-15,11.1,11.36,11.1,11.24,943,0
2011-02-16,11.54,11.54,11.54,11.54,191,0
2011-02-17,11.74,11.74,11.74,11.74,307,0
2011-02-18,11.69,11.69,11.06,11.22,2958,0
2011-02-22,11.17,11.42,11.17,11.42,1017,0
2011-02-23,11.5,11.5,11.11,11.11,706,0
2011-02-24,11.1,11.38,11.1,11.38,1839,0
2011-02-25,11.32,11.99,11.32,11.99,1947,0
2011-02-28,12,12.08,11.36,11.4,3684,0
2011-03-01,11.5,11.5,11.29,11.3,1727,0
2011-03-02,11.3,11.74,11.28,11.68,7258,0
2011-03-03,11.4,11.74,11.4,11.74,2193,0
2011-03-04,11.78,11.96,11.76,11.76,1109,0
2011-03-07,11.11,11.46,11.01,11.18,4169,0
2011-03-08,11.48,11.48,11.3,11.4,1777,0
2011-03-09,11.48,11.48,11.48,11.48,352,0
2011-03-10,11.4,11.4,11,11,2578,0
2011-03-14,11,11.25,11,11,1124,0
2011-03-15,10.84,10.84,10.83,10.84,460,0
2011-03-16,10.94,11.2,10.84,10.84,4604,0
2011-03-17,10.98,11,10.88,10.94,967,0
2011-03-18,10.92,11.35,10.92,11.35,3012,0
2011-03-21,11.49,11.49,10.94,11.2,2463,0
2011-03-22,11.29,11.29,10.95,11.18,2334,0
2011-03-23,10.8,11.49,10.8,11.11,1557,0
2011-03-24,11.17,11.32,11.17,11.32,583,0
2011-03-25,11.28,11.48,11.08,11.18,2719,0
2011-03-28,11.19,11.39,10.75,11.39,1142,0
2011-03-29,11.34,11.45,11.11,11.45,2242,0
2011-03-30,11.47,11.47,11.47,11.47,383,0
2011-03-31,11.49,11.93,11.12,11.21,4446,0
2011-04-01,11.32,11.36,11.31,11.36,475,0
2011-04-04,11.43,11.43,11.43,11.43,284,0
2011-04-05,11.48,11.84,11.48,11.84,436,0
2011-04-07,11.77,11.77,11.22,11.54,1096,0
2011-04-11,11.41,11.42,11.13,11.2,2087,0
2011-04-12,11.44,11.44,11.01,11.01,1798,0
2011-04-13,10.85,10.96,10.85,10.85,401,0
2011-04-14,11.06,11.06,10.76,10.76,1592,0
2011-04-15,11,11.1,10.79,11.1,2740,0
2011-04-18,10.76,11.05,10.76,10.76,784,0
2011-04-19,10.7,10.96,10.16,10.4,7500,0
2011-04-20,10.58,10.68,10.5,10.5,2359,0
2011-04-21,10.69,10.69,10.37,10.44,2349,0
2011-04-25,10.34,10.43,10.34,10.4,846,0
2011-04-26,10.3,10.45,10.3,10.44,2262,0
2011-04-27,10.39,10.39,10.29,10.38,500,0
2011-04-28,10.29,10.36,10.24,10.26,1951,0
2011-04-29,10.2,10.25,10.19,10.24,1832,0
2011-05-02,10.24,10.25,9.77,9.96,10354,0
2011-05-03,9.76,9.81,9.75,9.75,2266,0
2011-05-04,9.75,9.85,9.63,9.63,3203,0
2011-05-05,9.8,9.8,9.66,9.77,1108,0
2011-05-06,9.81,9.81,9.62,9.75,8021,0
2011-05-09,9.71,9.72,9.62,9.68,2717,0
2011-05-10,9.67,9.7,9.64,9.68,2585,0
2011-05-11,9.62,9.62,9.4,9.4,4461,0
2011-05-12,9.37,9.4,9.37,9.4,621,0
2011-05-13,9.5,9.5,9.17,9.2,3392,0
2011-05-16,9.08,9.11,8.77,8.77,8157,0
2011-05-17,8.91,9.08,8.73,8.73,2133,0
2011-05-18,8.76,8.76,8.38,8.51,8670,0
2011-05-19,8.59,8.76,8.42,8.48,9279,0
2011-05-20,8.72,8.83,8.49,8.77,3379,0
2011-05-23,8.62,9.12,8.62,8.82,1796,0
2011-05-24,8.82,9.06,8.79,8.79,2883,0
2011-05-25,9.13,9.13,8.77,8.98,1952,0
2011-05-26,9.03,9.03,8.85,8.89,2570,0
2011-05-27,9.37,9.37,8.48,8.62,8722,0
2011-05-31,8.58,8.76,8.27,8.47,21682,0
2011-06-01,8.33,8.54,7.97,7.97,15966,0
2011-06-02,8.01,8.16,8.01,8.1,2446,0
2011-06-03,8.03,8.09,7.73,7.73,7231,0
2011-06-06,7.75,7.77,7.04,7.04,5301,0
2011-06-07,7.12,7.74,7.12,7.29,6538,0
2011-06-08,7.06,7.25,7.02,7.03,5581,0
2011-06-09,7.13,7.54,7.1,7.38,8123,0
2011-06-10,7.29,7.61,7.01,7.18,8311,0
2011-06-13,7.18,7.63,6.8,6.84,15937,0
2011-06-14,6.87,7.2,6.87,7.12,10567,0
2011-06-15,7.01,7.3,6.8,6.93,12300,0
2011-06-16,6.91,7.25,6.91,7.04,8008,0
2011-06-17,7.06,7.4,7.06,7.11,6588,0
2011-06-20,7.08,7.4,7.08,7.4,11318,0
2011-06-21,7.39,7.4,7.13,7.4,8448,0
2011-06-22,7.33,7.4,7.24,7.36,9766,0
2011-06-23,6.94,8.4,6.94,7.54,13875,0
2011-06-24,7.58,9.28,7.58,8.99,173791,0
2011-06-27,8.89,10.32,8.74,9.35,40224,0
2011-06-28,8.6,9.96,8.6,9.79,29977,0
2011-06-29,9.74,10.76,9.6,10.55,20146,0
2011-06-30,10.5,11.2,10.4,10.73,18642,0
2011-07-01,10.48,10.79,10.48,10.65,4769,0
2011-07-05,10.42,11.04,10.42,10.81,7414,0
2011-07-06,10.53,10.69,10.52,10.6,3358,0
2011-07-07,10.38,10.88,10.38,10.58,5264,0
2011-07-08,10.49,10.84,10.49,10.68,7000,0
2011-07-11,10.47,10.95,10.47,10.66,16137,0
2011-07-12,10.69,11.51,10.69,11.1,18905,0
2011-07-13,10.75,11.78,10.75,11.58,17420,0
2011-07-14,11.84,12.35,11.47,11.76,20061,0
2011-07-15,11.8,12.4,11.8,12.15,3938,0
2011-07-18,12.06,12.06,12,12,2065,0
2011-07-19,11.53,11.65,11.5,11.58,1005,0
2011-07-21,11.85,12.18,11.85,12.01,5027,0
2011-07-22,11.18,11.71,11.18,11.4,1317,0
2011-07-25,11.75,11.75,11.2,11.2,3130,0
2011-07-26,11.2,11.39,10.71,11.17,2198,0
2011-07-27,11.12,11.12,11.12,11.12,200,0
2011-07-28,11.5,11.5,11.02,11.03,500,0
2011-07-29,11.01,11.1,11.01,11.05,1100,0
2011-08-01,11.1,11.1,11.09,11.1,2517,0
2011-08-03,10.68,10.8,10.68,10.8,2154,0
2011-08-04,10.62,10.65,8.78,9.4,3169,0
2011-08-05,9.4,9.81,9.4,9.78,1860,0
2011-08-09,9.52,10.6,9.52,9.85,6300,0
2011-08-10,9.66,10.45,9.66,9.91,2620,0
2011-08-11,9.91,10.55,9.77,9.89,6649,0
2011-08-12,9.74,10.11,9.52,9.85,4473,0
2011-08-15,10.11,10.25,10.11,10.25,500,0
2011-08-16,9.79,10.3,9.79,9.94,1807,0
2011-08-18,10.25,10.32,9.47,9.47,5293,0
2011-08-19,10.99,10.99,10.1,10.18,1379,0
2011-08-22,10.1,10.14,9.51,9.9,2080,0
2011-08-23,9.46,9.79,7.69,9.34,7803,0
2011-08-24,9.36,10.31,8.95,10.31,5570,0
2011-08-25,10.3,10.3,9.45,9.75,4438,0
2011-08-26,9.76,10.25,8.95,9.55,4947,0
2011-08-29,9.5,9.68,9.5,9.68,200,0
2011-08-31,9.5,10.8,9.5,10.15,3518,0
2011-09-01,10.2,10.2,9.5,9.74,3017,0
2011-09-02,9.55,9.73,9.48,9.73,2928,0
2011-09-06,9.95,9.95,9.15,9.37,2093,0
2011-09-07,9.3,9.77,9.3,9.77,300,0
2011-09-09,9.9,9.96,9.22,9.5,1659,0
2011-09-12,9.43,9.5,9.37,9.37,1029,0
2011-09-14,9.26,9.26,9.26,9.26,100,0
2011-09-15,9.16,9.16,9.16,9.16,100,0
2011-09-16,9.05,9.69,9.05,9.31,3238,0
2011-09-19,9.15,9.27,9.15,9.27,300,0
2011-09-20,9.16,9.22,9.16,9.22,540,0
2011-09-21,9.24,9.71,9.15,9.3,1466,0
2011-09-26,9.17,9.26,9.15,9.15,1825,0
2011-09-27,9.15,9.19,8.96,9.18,1675,0
2011-09-30,9.12,9.35,9.12,9.33,2227,0
2011-10-05,9.56,9.56,9.56,9.56,127,0
2011-10-06,9.55,9.69,9.51,9.57,1129,0
2011-10-07,9.5,9.54,9.21,9.54,1581,0
2011-10-10,9.33,9.8,9.33,9.59,900,0
2011-10-11,9.4,9.45,9.14,9.14,2481,0
2011-10-12,9.67,9.67,9.16,9.41,687,0
2011-10-14,9.54,9.54,9.13,9.13,1708,0
2011-10-17,9.2,9.2,9.2,9.2,100,0
2011-10-18,9.13,9.13,8.9,8.9,684,0
2011-10-26,8.89,9.31,8.89,9.31,1000,0
2011-10-27,9.36,9.43,8.94,9.43,4892,0
2011-10-28,9.37,9.65,8.94,9.33,3600,0
2011-10-31,8.94,9.65,8.79,9.65,2200,0
2011-11-01,8.8,8.98,8.8,8.93,2146,0
2011-11-04,8.93,9.46,8.86,9.46,1100,0
2011-11-07,9.29,9.29,8.96,8.96,500,0
2011-11-08,8.95,9.08,8.95,9.05,400,0
2011-11-09,8.96,8.96,8.61,8.61,1809,0
2011-11-10,8.64,9.26,8.64,9.26,3263,0
2011-11-11,9.16,9.16,8.91,8.92,4008,0
2011-11-15,8.61,8.66,8.51,8.66,1500,0
2011-11-17,8.51,8.51,8.51,8.51,471,0
2011-11-18,8.36,8.83,8.36,8.75,11254,0
2011-11-21,8.75,8.95,8.74,8.95,900,0
2011-11-22,8.7,8.7,8.26,8.31,4700,0
2011-11-23,8.49,8.5,8.29,8.41,4000,0
2011-11-28,8.62,8.62,8.44,8.49,1800,0
2011-11-30,8.51,8.51,8.36,8.36,300,0
2011-12-01,8.38,8.79,8.37,8.65,4000,0
2011-12-02,8.79,8.79,8.23,8.23,3940,0
2011-12-06,8.31,8.61,8.27,8.27,1200,0
2011-12-07,8.26,8.69,8.25,8.25,900,0
2011-12-08,8.51,8.51,8.25,8.46,3170,0
2011-12-09,8.33,8.65,8.33,8.65,1200,0
2011-12-12,8.57,8.62,8.43,8.62,2574,0
2011-12-13,8.69,8.83,8.69,8.78,1115,0
2011-12-14,8.76,8.9,8.64,8.7,1592,0
2011-12-15,8.72,9,8.72,9,2131,0
2011-12-16,8.9,9.32,8.9,9.2,1175,0
2011-12-19,9,9.34,8.56,9.04,1649,0
2011-12-20,9.04,9.49,8.51,9.13,5849,0
2011-12-21,9.36,9.54,9.15,9.54,2200,0
2011-12-22,9.52,9.55,9.49,9.55,1189,0
2011-12-23,9.2,10,9.2,9.6,2289,0
2011-12-27,9.42,9.62,9.35,9.37,4676,0
2011-12-28,9.7,9.73,9.52,9.6,1600,0
2011-12-29,9.51,9.51,9.35,9.35,1672,0
2011-12-30,9.36,9.85,9.26,9.6,4634,0
2012-01-03,9.7,9.7,9.7,9.7,100,0
2012-01-05,9.96,9.96,9.89,9.9,400,0
2012-01-06,9.99,10,9.99,10,300,0
2012-01-19,9.6,10,9.6,10,200,0
2012-01-20,10.15,10.16,9.46,10.04,4289,0
2012-01-24,10.07,10.07,10.02,10.02,200,0
2012-01-25,10.36,11.01,10.36,11.01,400,0
2012-01-26,11,11,9.77,9.77,793,0
2012-01-27,9.99,10.66,9.99,10.46,1400,0
2012-01-30,10.62,10.62,10.05,10.35,2200,0
2012-01-31,10.25,11.31,10.1,11.16,6588,0
2012-02-01,10.8,11,10.11,10.26,6249,0
2012-02-02,10.06,10.48,9.86,10.3,3799,0
2012-02-03,10.28,10.28,10,10,3299,0
2012-02-07,9.87,9.87,9.83,9.83,600,0
2012-02-08,9.81,9.93,9.65,9.92,1382,0
2012-02-09,9.65,10.24,9.65,9.99,987,0
2012-02-16,9.75,10.06,9.75,10.06,600,0
2012-02-21,9.84,9.94,9.81,9.94,1165,0
2012-02-22,9.75,9.95,9.48,9.48,6511,0
2012-02-23,9.55,9.55,8.26,8.64,3091,0
2012-02-24,8.88,9.2,8.7,8.79,5094,0
2012-02-27,8.78,8.89,8.78,8.81,400,0
2012-03-02,8.68,8.68,8.68,8.68,200,0
2012-03-05,8.63,8.63,8.6,8.6,321,0
2012-03-06,8.72,8.72,8.55,8.55,1425,0
2012-03-07,8.5,8.7,8.42,8.7,1200,0
2012-03-09,8.42,8.42,8.27,8.29,970,0
2012-03-14,8.35,8.4,8.35,8.4,400,0
2012-03-15,8.38,8.38,8.31,8.31,500,0
2012-03-16,8.34,8.34,8.34,8.34,480,0
2012-03-19,8.3,8.3,8.3,8.3,100,0
2012-03-21,8.27,8.75,8.27,8.4,1728,0
2012-03-22,8.59,8.6,8.41,8.46,5100,0
2012-03-23,8.3,8.41,8.27,8.39,2682,0
2012-03-28,8.3,8.45,8.08,8.08,5999,0
2012-03-29,8.05,8.05,8,8,1520,0
2012-03-30,9.6,9.6,8.31,8.75,7308,0
2012-04-02,9.14,9.14,9.14,9.14,240,0
2012-04-03,9.14,9.15,9.12,9.13,940,0
2012-04-04,8.78,9.11,8.78,9,2000,0
2012-04-05,9.02,9.21,8.91,9.17,3376,0
2012-04-09,9.18,9.22,8.83,8.83,1936,0
2012-04-10,8.8,8.95,8.8,8.95,200,0
2012-04-11,9.11,9.75,9.11,9.74,1338,0
2012-04-13,9.42,9.6,8.5,9.57,15354,0
2012-04-17,9.57,9.57,9.57,9.57,776,0
2012-04-18,9.46,9.46,9.46,9.46,600,0
2012-04-19,9.31,9.43,8.55,8.63,3893,0
2012-04-20,8.7,9.73,8.7,9.6,5620,0
2012-04-23,9.46,9.55,9.35,9.42,903,0
2012-04-24,9.42,9.42,9.42,9.42,800,0
2012-04-25,9.45,9.45,9.45,9.45,300,0
2012-04-26,9.55,9.59,9.44,9.59,1606,0
2012-04-27,9.71,9.71,9.71,9.71,900,0
2012-05-01,8.75,8.75,8.75,8.75,100,0
2012-05-02,9.01,9.01,9.01,9.01,300,0
2012-05-03,9.02,9.1,9.02,9.05,800,0
2012-05-04,9.05,9.07,9.05,9.07,200,0
2012-05-07,8.8,9.5,8.8,8.82,1303,0
2012-05-08,9.42,9.45,9.42,9.45,200,0
2012-05-09,9.49,9.49,8.78,8.78,1680,0
2012-05-18,8.8,9.5,8.8,9.49,550,0
2012-05-21,9.43,9.43,8.8,9.3,700,0
2012-05-23,9.5,9.5,8.8,8.8,1200,0
2012-05-24,9.16,9.16,9.01,9.01,700,0
2012-05-25,9.01,9.18,9.01,9.18,400,0
2012-06-01,9.12,9.12,9.12,9.12,300,0
2012-06-04,9.11,9.11,8.8,8.8,5755,0
2012-06-05,8.98,9,8.98,9,300,0
2012-06-06,8.75,8.79,8.75,8.75,2040,0
2012-06-08,8.75,8.75,8.75,8.75,300,0
2012-06-12,8.29,8.3,8.25,8.3,1000,0
2012-06-14,8.13,8.6,8.13,8.6,1341,0
2012-06-15,8.85,8.85,7.79,7.97,6698,0
2012-06-18,7.81,8.36,7.81,7.9,2715,0
2012-06-19,7.91,7.98,7.91,7.98,200,0
2012-06-21,7.79,7.79,7.79,7.79,605,0
2012-06-25,7.84,7.86,7.84,7.86,1294,0
2012-06-26,7.98,8.15,7.98,8.15,500,0
2012-06-27,8.01,8.1,7.31,7.75,5391,0
2012-06-28,7.76,7.8,7.62,7.62,1400,0
2012-06-29,7.61,7.61,7.61,7.61,300,0
2012-07-03,7.75,7.75,7.75,7.75,100,0
2012-07-06,7.9,7.9,7.8,7.82,424,0
2012-07-12,8.1,8.1,7.96,8.05,900,0
2012-07-13,7.85,8.5,7.85,8.35,1900,0
2012-07-16,8.38,8.39,8.18,8.2,1200,0
2012-07-17,8.15,8.5,8,8.41,4200,0
2012-07-18,8,8.45,8,8.28,2700,0
2012-07-19,8.13,8.36,8.13,8.15,647,0
2012-07-24,8.29,8.29,8.29,8.29,200,0
2012-07-26,7.92,8.09,7.92,7.94,2400,0
2012-07-27,7.91,8.04,7.91,8.03,777,0
2012-07-30,7.92,7.92,7.92,7.92,405,0
2012-07-31,7.8,7.8,7.8,7.8,170,0
2012-08-01,7.7,7.7,7.7,7.7,1050,0
2012-08-02,7.6,7.6,7.6,7.6,960,0
2012-08-03,7.61,7.61,7.6,7.6,540,0
2012-08-07,7.64,7.64,7.64,7.64,100,0
2012-08-08,7.6,7.63,7.6,7.6,2955,0
2012-08-09,7.52,7.55,7.52,7.52,850,0
2012-08-10,7.53,7.53,7.5,7.5,4138,0
2012-08-13,7.5,7.5,7.5,7.5,100,0
2012-08-14,7.57,7.57,7.5,7.5,200,0
2012-08-16,7.52,7.6,7.5,7.6,999,0
2012-08-17,7.53,7.53,7.5,7.5001,1100,0
2012-08-20,7.59,8.08,7.59,8.08,1713,0
2012-08-23,7.515,7.94,7.515,7.94,416,0
2012-08-30,7.5,7.5,7.5,7.5,1171,0
2012-09-04,7.5,7.5,7.5,7.5,219,0
2012-09-06,7.65,7.75,7.63,7.75,1000,0
2012-09-07,7.75,7.78,7.74,7.74,783,0
2012-09-10,7.85,7.8501,7.85,7.8501,800,0
2012-09-11,7.89,7.89,7.5125,7.5125,1825,0
2012-09-13,7.66,7.66,7.66,7.66,200,0
2012-09-20,7.58,7.64,7.52,7.54,2400,0
2012-09-21,7.64,7.69,6.08,6.08,148538,0
2012-09-24,6.39,6.52,6.04,6.1,34754,0
2012-09-25,6.4,6.65,6.21,6.5,20182,0
2012-09-26,6.57,6.64,6.57,6.5811,2838,0
2012-09-27,6.66,7.1,6.66,6.9501,15501,0
2012-09-28,7.15,7.16,7.15,7.16,200,0
2012-10-01,7.02,7.02,6.68,6.68,2323,0
2012-10-02,6.52,6.64,6.52,6.64,1800,0
2012-10-03,6.87,7,6.62,6.99,4410,0
2012-10-04,6.65,6.67,6.19,6.62,7634,0
2012-10-05,6.84,6.84,6.59,6.59,500,0
2012-10-08,6.61,6.96,6.61,6.88,2500,0
2012-10-09,6.8,6.8,6.43,6.72,2664,0
2012-10-10,6.72,6.72,6.27,6.27,1100,0
2012-10-11,6.7,6.7,6.44,6.44,3500,0
2012-10-15,6.4001,6.4001,6.4001,6.4001,100,0
2012-10-16,6.38,6.5,6.38,6.4501,7476,0
2012-10-17,6.59,6.6,6.58,6.6,1552,0
2012-10-22,6.62,6.75,6.6101,6.75,1200,0
2012-10-23,6.7499,6.75,6.7499,6.75,300,0
2012-10-25,6.62,6.98,6.62,6.95,4800,0
2012-10-31,6.94,6.95,6.94,6.95,294,0
2012-11-01,6.86,6.8601,6.86,6.8601,479,0
2012-11-12,6.75,6.75,6.63,6.63,300,0
2012-11-13,6.8,6.8,6.78,6.78,500,0
2012-11-14,6.72,6.72,6.7,6.7,1731,0
2012-11-15,6.7,6.7,6.7,6.7,575,0
2012-11-16,6.86,6.86,6.86,6.86,300,0
2012-11-21,6.77,6.8801,6.77,6.8801,200,0
2012-11-30,6.95,6.95,6.95,6.95,787,0
2012-12-05,6.97,6.97,6.96,6.96,238,0
2012-12-12,6.85,6.85,6.724,6.7799,1290,0
2012-12-13,6.725,6.725,6.72,6.725,1000,0
2012-12-14,6.74,6.74,6.71,6.72,3779,0
2012-12-17,6.89,7.13,6.89,6.89,2810,0
2012-12-19,7.1299,7.1299,6.82,6.84,1299,0
2012-12-20,7.0999,7.0999,7.0999,7.0999,200,0
2012-12-21,6.97,6.97,6.97,6.97,100,0
2012-12-26,6.82,6.82,6.82,6.82,132,0
2012-12-28,6.81,6.81,6.81,6.81,100,0
2013-01-02,6.9,6.9,6.9,6.9,300,0
2013-01-03,6.8001,6.8001,6.8001,6.8001,300,0
2013-01-04,6.8001,6.81,6.8001,6.81,400,0
2013-01-07,6.71,6.71,6.71,6.71,2510,0
2013-01-08,6.71,6.71,6.71,6.71,500,0
2013-01-09,7.01,7.01,7.01,7.01,300,0
2013-01-15,6.97,6.97,6.51,6.6999,400,0
2013-01-22,6.46,6.46,6.46,6.46,1000,0
2013-01-23,7,7,6.97,6.97,500,0
2013-01-25,6.4802,6.4802,6.48,6.48,700,0
2013-01-28,6.51,6.51,6.51,6.51,100,0
2013-01-29,6.51,6.54,6.51,6.54,500,0
2013-01-30,6.58,6.612,6.5,6.5,3448,0
2013-02-05,6.52,6.628,6.44,6.5,5269,0
2013-02-06,6.7,6.7599,6.7,6.73,1100,0
2013-02-07,6.7,6.7,6.68,6.6999,1490,0
2013-02-08,6.73,6.82,6.73,6.82,2362,0
2013-02-15,6.98,7.2,6.9133,7.2,2488,0
2013-02-20,7.24,7.4,7.19,7.21,1842,0
2013-02-21,7.57,7.7901,7.57,7.7901,6644,0
2013-02-22,8.2,8.4,7.95,7.95,2100,0
2013-02-25,7.92,7.92,7.83,7.83,400,0
2013-02-26,7.99,8,7.98,7.98,1000,0
2013-02-27,7.98,8.74,7.8001,7.8925,4741,0
2013-03-01,7.88,7.88,7.88,7.88,200,0
2013-03-04,8.7,8.7,8.65,8.65,300,0
2013-03-06,7.83,7.84,7.83,7.84,200,0
2013-03-07,7.83,7.83,7.83,7.83,100,0
2013-03-08,7.88,8.7,7.88,7.88,1800,0
2013-03-11,7.87,7.87,7.87,7.87,300,0
2013-03-12,7.83,7.83,7.4,7.4,800,0
2013-03-13,8.1,8.71,7.51,7.54,2700,0
2013-03-19,7.71,8.247,7.71,8,477,0
2013-03-21,8,8,8,8,100,0
2013-03-27,8,8,8,8,1000,0
2013-03-28,8.37,8.39,8.01,8.03,1640,0
2013-04-01,8.072,8.072,8.072,8.072,100,0
2013-04-03,8.36,8.36,8.334,8.334,200,0
2013-04-04,8.18,8.4,8.02,8.02,1460,0
2013-04-09,8,8,8,8,100,0
2013-04-12,8.15,8.46,8.15,8.46,382,0
2013-04-15,8.5,8.5,8.465,8.47,800,0
2013-04-22,8.25,8.25,8.25,8.25,200,0
2013-04-25,8.3,8.3,8.104,8.25,1100,0
2013-04-26,8.25,8.25,8.25,8.25,100,0
2013-04-29,7.56,7.58,7.56,7.58,202,0
2013-05-02,7.63,7.76,7.4,7.4,2774,0
2013-05-03,7.7,7.7,7.4,7.4,1281,0
2013-05-06,7.41,7.62,7.4,7.62,770,0
2013-05-08,7.4,7.4,7.4,7.4,500,0
2013-05-09,7.4,7.512,7.4,7.4,701,0
2013-05-10,7.35,7.36,7.2299,7.2299,1400,0
2013-05-13,7.14,7.14,7.14,7.14,800,0
2013-05-14,7.11,7.13,7.11,7.13,600,0
2013-05-15,7.75,7.75,7.7044,7.7044,400,0
2013-05-16,7.25,7.25,7.2,7.2,1400,0
2013-05-20,7.11,7.11,6.6,7.11,1099,0
2013-05-21,7.01,7.5,7.01,7.5,419,0
2013-05-22,7.37,7.37,7.3,7.3,401,0
2013-05-23,7.04,7.34,7,7.04,2602,0
2013-05-24,7.23,7.23,7.1599,7.1699,1100,0
2013-05-28,7.03,7.11,7.01,7.11,1488,0
2013-05-29,7.06,7.5599,7.06,7.21,2400,0
2013-05-30,7.2,7.75,7.2,7.27,1200,0
2013-05-31,7.55,7.9,7.55,7.89,3164,0
2013-06-03,7.61,7.63,7.61,7.62,1687,0
2013-06-04,7.45,7.62,7.45,7.55,927,0
2013-06-05,7.26,7.6,7.26,7.43,969,0
2013-06-07,7.64,7.64,7.27,7.27,661,0
2013-06-10,7.3,7.75,7.16,7.285,4570,0
2013-06-11,7.34,7.34,7.34,7.34,300,0
2013-06-12,7.07,7.2,7.07,7.2,1080,0
2013-06-13,7.07,7.3399,7.07,7.33,595,0
2013-06-14,7.25,7.25,7.25,7.25,297,0
2013-06-17,7.09,7.09,7.06,7.06,1120,0
2013-06-18,7.05,7.19,7.05,7.19,474,0
2013-06-19,7.07,7.2,7.07,7.2,200,0
2013-06-20,7.09,7.276,7.05,7.0599,5525,0
2013-06-21,7.17,7.17,7.17,7.17,200,0
2013-06-26,7.34,7.34,7.34,7.34,400,0
2013-06-27,7.39,7.39,7.24,7.24,300,0
2013-06-28,7.28,7.28,7.05,7.11,1294,0
2013-07-05,7.4,7.4,7.06,7.4,1700,0
2013-07-08,7.21,7.21,7.21,7.21,700,0
2013-07-09,7.11,7.11,7.11,7.11,419,0
2013-07-10,7.1,7.3,7.1,7.25,1694,0
2013-07-11,7.66,7.7,7.49,7.49,1374,0
2013-07-15,7.29,7.49,7.19,7.37,1901,0
2013-07-16,7.23,7.4,7.07,7.4,1327,0
2013-07-17,7.41,7.41,7.41,7.41,300,0
2013-07-18,7.6,7.6,7.6,7.6,300,0
2013-07-19,7.51,7.69,7.31,7.43,3100,0
2013-07-22,7.53,7.57,7.32,7.57,1300,0
2013-07-24,7.55,7.6,7.32,7.44,1700,0
2013-07-25,7.32,7.32,7.32,7.32,100,0
2013-07-29,7.33,7.46,7.33,7.36,400,0
2013-07-30,7.34,7.45,7.34,7.4,704,0
2013-07-31,7.3,7.38,7.3,7.38,200,0
2013-08-01,7.261,7.4499,7.26,7.43,1511,0
2013-08-02,7.3,7.31,7.25,7.31,1699,0
2013-08-08,7.43,7.65,7.42,7.65,1962,0
2013-08-09,7.67,7.89,7.66,7.8,4499,0
2013-08-12,7.91,7.98,7.91,7.98,421,0
2013-08-13,8.07,8.69,8.07,8.69,4885,0
2013-08-14,8.84,8.93,7.87,8.8799,2253,0
2013-08-15,8.77,8.99,8.2285,8.99,1815,0
2013-08-16,8.99,9.05,8.45,9.05,2140,0
2013-08-19,8.81,9.021,8.09,8.09,2256,0
2013-08-20,8.44,8.9,8.1,8.6,1600,0
2013-08-21,8.59,8.59,8.59,8.59,200,0
2013-08-26,8.48,8.79,8.48,8.78,1830,0
2013-08-28,8.59,8.78,8.59,8.78,200,0
2013-09-03,8.92,8.95,8.87,8.94,1839,0
2013-09-04,8.95,9.05,8.85,8.85,3146,0
2013-09-05,9.1,9.18,8.9,9.18,6085,0
2013-09-06,9.3,9.301,9.257,9.27,2516,0
2013-09-09,9.26,9.28,8.96,9.01,4847,0
2013-09-10,8.99,9.001,8.95,8.95,13015,0
2013-09-11,8.99,9.49,8.95,9.02,7845,0
2013-09-12,8.99,9.9,8.95,9.28,94082,0
2013-09-13,9.15,9.44,9.03,9.12,6990,0
2013-09-16,9.19,9.41,8.5096,9.05,6550,0
2013-09-17,9.14,9.14,9,9.04,3835,0
2013-09-18,8.99,8.99,8.99,8.99,200,0
2013-09-19,9.1,9.21,8.99,8.99,14647,0
2013-09-20,9.08,9.28,8.96,9.28,7835,0
2013-09-23,9.439,9.439,9.02,9.06,2800,0
2013-09-26,8.96,9.48,8.96,9.01,1900,0
2013-09-27,9.1,9.46,9.1,9.43,1700,0
2013-09-30,9.43,9.684,9.43,9.684,700,0
2013-10-01,9.98,10.55,9.98,10.55,8200,0
2013-10-02,10.61,11.05,10.61,10.99,700,0
2013-10-03,10.98,11.4,10.25,10.56,6100,0
2013-10-04,10.51,10.51,10.51,10.51,100,0
2013-10-07,10.37,10.37,10.37,10.37,100,0
2013-10-08,10.36,10.44,9.89,10.16,2300,0
2013-10-09,10.01,10.31,9.82,9.82,3528,0
2013-10-10,9.88,11.39,9.8,11.39,10603,0
2013-10-11,11.02,11.89,11.02,11.89,7260,0
2013-10-14,11.39,11.8,11.39,11.62,1875,0
2013-10-15,11.65,11.9,11.6,11.9,1549,0
2013-10-16,11.77,11.77,11.77,11.77,200,0
2013-10-17,12.39,12.39,12.39,12.39,100,0
2013-10-18,11.38,11.43,10.51,10.51,9900,0
2013-10-21,10.61,11,9.52,9.56,5800,0
2013-10-22,9.89,10.27,9.89,10.05,1900,0
2013-10-23,10.03,10.3,10.03,10.3,600,0
2013-10-24,9.95,10.7,9.95,10.4,1600,0
2013-10-25,10.27,10.27,10.01,10.01,542,0
2013-10-28,10.03,10.03,9.56,9.56,200,0
2013-10-29,9.67,10.22,9.67,9.87,800,0
2013-10-30,9.5,10.1,9.5,9.52,1500,0
2013-10-31,9.85,10.09,9.62,10.09,400,0
2013-11-01,9.54,9.54,9.54,9.54,100,0
2013-11-05,9.52,9.76,9.49,9.52,2100,0
2013-11-06,9.53,9.53,9.53,9.53,300,0
2013-11-08,9.7,9.7,9.7,9.7,400,0
2013-11-11,9.73,9.73,9.37,9.37,200,0
2013-11-12,9.77,9.77,9.7,9.75,500,0
2013-11-13,9.76,9.76,9.36,9.36,800,0
2013-11-14,9.5,9.5,9.5,9.5,100,0
2013-11-15,9.58,9.58,9.58,9.58,700,0
2013-11-20,9.96,9.96,9.96,9.96,100,0
2013-11-22,9.91,9.91,9.65,9.7,2192,0
2013-11-25,9.7,9.71,9.58,9.58,2400,0
2013-11-26,9.61,9.61,9.57,9.58,500,0
2013-11-27,10,10,9.56,9.56,600,0
2013-12-02,9.98,10.01,9.97,9.99,1400,0
2013-12-03,9.99,9.99,9.98,9.99,1100,0
2013-12-06,9.99,10,9.99,10,200,0
2013-12-09,10,10.01,9.95,9.95,1645,0
2013-12-10,9.93,9.93,9.93,9.93,300,0
2013-12-12,9.56,9.9,9.56,9.6,757,0
2013-12-13,9.59,9.71,9.56,9.6,5200,0
2013-12-17,9.63,9.71,9.59,9.59,1400,0
2013-12-18,9.62,9.85,9.62,9.85,2100,0
2013-12-20,9.55,9.55,9.55,9.55,200,0
2013-12-23,9.58,9.75,9.58,9.65,2100,0
2013-12-24,9.62,9.62,9.57,9.57,1100,0
2013-12-26,9.6,9.76,9.6,9.76,1900,0
2013-12-27,9.69,10,9.69,10,11200,0
2013-12-30,9.63,9.66,9.55,9.58,8200,0
2014-01-03,10.16,10.16,10.16,10.16,100,0
2014-01-06,10.17,10.17,9.61,9.61,1000,0
2014-01-08,10.16,10.16,10.1,10.12,1100,0
2014-01-15,10.14,10.18,10,10,2800,0
2014-01-17,9.65,9.65,9.65,9.65,300,0
2014-01-22,10,10,9.97,9.97,500,0
2014-01-23,9.86,10,9.86,9.87,1100,0
2014-01-24,9.46,9.52,9.46,9.52,400,0
2014-01-27,9.52,9.62,9.46,9.62,600,0
2014-01-28,9.59,9.75,9.56,9.56,2020,0
2014-01-29,9.67,9.67,9.67,9.67,100,0
2014-01-30,9.7,9.7,9.69,9.69,300,0
2014-01-31,9.55,9.55,9.55,9.55,100,0
2014-02-03,9.7,9.81,9.62,9.71,2902,0
2014-02-05,9.57,9.61,9.57,9.61,321,0
2014-02-07,9.55,9.83,9.55,9.67,5125,0
2014-02-10,10,10,9.6,9.6,934,0
2014-02-11,9.6,9.7,9.6,9.7,1146,0
2014-02-13,10,10,9.713,9.713,922,0
2014-02-14,9.73,9.82,9.7,9.81,2484,0
2014-02-21,9.78,9.78,9.59,9.59,1519,0
2014-02-24,9.715,9.715,9.715,9.715,250,0
2014-02-25,9.72,9.72,9.72,9.72,200,0
2014-02-26,9.56,9.56,9.56,9.56,350,0
2014-02-27,9.65,10.2,9.55,9.72,21872,0
2014-02-28,10.59,10.63,9.7,9.7,6455,0
2014-03-03,9.82,10.59,9.65,9.86,14044,0
2014-03-04,9.66,10.11,9.66,9.86,1645,0
2014-03-05,9.77,10,9.68,10,2153,0
2014-03-07,10.04,10.04,10.04,10.04,200,0
2014-03-10,10.499,10.499,10.2,10.2,297,0
2014-03-13,9.96,10.22,9.8,10.18,3202,0
2014-03-14,10.2,10.2,10.1,10.1,600,0
2014-03-17,10.1,10.11,9.91,10.11,564,0
2014-03-18,10.422,10.422,10,10,2071,0
2014-03-20,10.1,10.25,10.1,10.12,14870,0
2014-03-21,10,10.2,10,10.02,1409,0
2014-03-24,10.01,10.18,10.01,10.1,3208,0
2014-03-25,10.14,10.14,10.14,10.14,121,0
2014-03-26,10.17,10.32,10.15,10.17,4000,0
2014-03-27,10.14,10.14,10,10,11164,0
2014-03-31,9.88,10,9.87,10,1445,0
2014-04-01,10.04,10.04,9.96,9.99,3939,0
2014-04-02,9.815,9.815,9.815,9.815,129,0
2014-04-03,9.83,9.93,9.83,9.87,3912,0
2014-04-04,9.89,9.96,9.83,9.9,3854,0
2014-04-08,9.81,10.02,9.81,9.9,11317,0
2014-04-09,9.9,10,9.9,9.93,2573,0
2014-04-10,9.9,9.98,9.89,9.97,5288,0
2014-04-11,9.91,9.96,9.9,9.93,2070,0
2014-04-14,9.9,9.98,9.9,9.93,1810,0
2014-04-15,10.05,10.05,10,10,1394,0
2014-04-21,10.09,10.09,9.83,10,1378,0
2014-05-02,9.8,9.85,9.8,9.85,730,0
2014-05-06,9.75,9.75,9.75,9.75,381,0
2014-05-09,9.79,9.79,9.75,9.75,1000,0
2014-05-12,9.81,9.81,9.81,9.81,200,0
2014-05-22,9.75,9.75,8.85,8.85,514,0
2014-05-29,8.85,8.85,8.85,8.85,100,0
2014-06-02,8.85,9.17,8.85,9.11,1569,0
2014-06-03,9.11,9.11,9.1,9.11,2034,0
2014-06-16,8.9,8.9,8.9,8.9,314,0
2014-06-20,8.55,8.55,8.51,8.51,1066,0
2014-06-23,8.59,8.59,8.55,8.55,814,0
2014-06-24,8.35,8.35,8.04,8.04,1304,0
2014-06-25,8.04,8.04,7.81,7.81,3446,0
2014-06-26,8,8,8,8,261,0
2014-06-27,7.93,8,7.93,8,790,0
2014-06-30,8.05,8.05,8.05,8.05,125,0
2014-07-02,8.2,8.2,8.14,8.14,2800,0
2014-07-03,7.81,7.81,7.79,7.79,1007,0
2014-07-07,7,9.55,7,9.03,2030,0
2014-07-08,8.31,8.914,8.28,8.66,2521,0
2014-07-09,8.51,8.52,8.5,8.5,700,0
2014-07-10,8.33,8.36,8.3,8.3,1216,0
2014-07-15,8.515,8.515,8.515,8.515,300,0
2014-07-16,7.7824,7.7824,7.7824,7.7824,121,0
2014-07-29,7.86,7.9,7.75,7.9,501,0
2014-07-30,7.83,7.83,7.77,7.77,1175,0
2014-08-14,8,8.706,7.98,8.43,12497,0
2014-08-15,8.34,8.35,8.32,8.35,1154,0
2014-08-18,8.28,8.28,7.75,8.04,7267,0
2014-08-19,8.64,8.8,8.24,8.24,16359,0
2014-08-20,8.3,8.3,8.06,8.2,4402,0
2014-08-21,8.23,8.5999,8.0601,8.07,5356,0
2014-08-22,8.11,8.3501,8.04,8.04,5285,0
2014-08-25,8.1501,8.246,7.76,7.81,8180,0
2014-08-26,8.11,8.11,7.94,8,1300,0
2014-08-27,7.94,8.07,7.94,8.03,5855,0
2014-08-28,8.002,8.02,7.95,8.0101,2375,0
2014-09-02,8,8.01,7.99,7.99,774,0
2014-09-05,8.02,8.15,8.02,8.14,792,0
2014-09-08,8.11,8.11,8.11,8.11,437,0
2014-09-09,7.8601,7.91,7.8601,7.91,368,0
2014-09-12,8.1201,8.1201,8.1201,8.1201,241,0
2014-09-15,7.92,8.27,7.88,8.07,6706,0
2014-09-16,8.22,8.22,7.9,8.1205,2499,0
2014-09-17,7.85,8.5425,7.85,8.5425,2140,0
2014-09-18,7.99,7.99,7.9,7.95,817,0
2014-09-19,7.92,8.18,7.9,7.9,3169,0
2014-09-22,8.03,8.27,8.02,8.27,1754,0
2014-09-23,8.14,8.14,8.14,8.14,238,0
2014-09-24,8.15,8.15,7.92,8.1,2750,0
2014-09-25,7.96,7.96,7.96,7.96,200,0
2014-09-29,7.8701,7.8701,7.8701,7.8701,525,0
2014-10-03,7.85,7.85,7.85,7.85,600,0
2014-10-09,8.49,8.49,8.49,8.49,582,0
2014-10-10,8.49,8.4901,8.46,8.49,2382,0
2014-10-27,8.58,8.58,8.58,8.58,156,0
2014-10-30,8.25,8.25,8.25,8.25,523,0
2014-11-06,8.25,8.25,7.75,7.75,2866,0
2014-11-10,8.4,8.4,7.9,7.9,1101,0
2014-11-11,7.8999,7.8999,7.8999,7.8999,298,0
2014-11-12,7.8,7.8,7.8,7.8,100,0
2014-11-13,7.8,7.8,7.76,7.76,900,0
2014-11-14,8,8,8,8,404,0
2014-11-18,7.7501,7.7501,7.75,7.75,910,0
2014-11-21,7.75,7.8,7.75,7.75,504,0
2014-11-24,7.99,8.042,7.651,7.651,1258,0
2014-12-11,7.01,7.01,7.01,7.01,525,0
2014-12-12,7.45,7.5,7.45,7.5,400,0
2014-12-16,7.42,7.54,7.26,7.54,3001,0
2014-12-17,7.87,7.95,7.8,7.81,3642,0
2014-12-18,7.73,7.73,7.73,7.73,1152,0
2014-12-19,7.6,7.64,7.6,7.63,875,0
2014-12-22,7.5,7.52,7.43,7.46,2653,0
2014-12-23,7.15,7.288,7.011,7.011,805,0
2014-12-29,7.06,7.75,7.06,7.55,7616,0
2014-12-30,7.4,7.41,7.37,7.3705,1393,0
2014-12-31,7.1,7.7499,7.1,7.7499,539,0
2015-01-05,7.75,8.2,7.09,8.05,17053,0
2015-01-06,7.75,7.75,7.7105,7.7105,1416,0
2015-01-08,7.71,7.94,7.16,7.34,10900,0
2015-01-09,7.9,7.9499,7.5,7.9499,3800,0
2015-01-12,7.73,7.73,7.21,7.21,3900,0
2015-01-14,7.49,7.63,7.49,7.6,1610,0
2015-01-15,7.95,7.9501,7.95,7.95,2275,0
2015-01-21,7.54,8.45,7.54,8.3,1450,0
2015-01-22,8.36,8.36,8.35,8.35,825,0
2015-01-23,7.9,8.67,7.9,7.9,700,0
2015-01-26,8.27,8.67,8.27,8.65,970,0
2015-01-27,7.85,7.92,7.85,7.92,796,0
2015-01-28,7.51,7.51,7.51,7.51,100,0
2015-02-02,7.742,7.742,7.742,7.742,202,0
2015-02-03,7.71,8,7.6,8,5964,0
2015-02-04,7.65,8.15,7.62,7.8,2222,0
2015-02-05,7.85,7.85,7.75,7.75,1063,0
2015-02-06,7.84,7.86,7.84,7.86,949,0
2015-02-09,7.52,7.73,7.52,7.7,3730,0
2015-02-10,7.52,7.66,7.52,7.66,5049,0
2015-02-11,7.63,7.7195,7.53,7.5595,3812,0
2015-02-12,7.51,7.6,7.31,7.59,3780,0
2015-02-13,7.51,7.55,7.51,7.55,200,0
2015-02-17,7.5704,7.5704,7.5704,7.5704,142,0
2015-02-19,7.549,7.63,7.549,7.57,800,0
2015-02-20,7.72,7.75,7.58,7.58,1141,0
2015-02-23,7.47,7.93,7.46,7.59,9626,0
2015-02-24,7.49,7.77,7.4899,7.66,11402,0
2015-02-25,7.58,8.15,7.58,8,11570,0
2015-02-26,7.65,7.75,7.64,7.75,2348,0
2015-02-27,7.66,7.85,7.6599,7.83,5226,0
2015-03-02,7.69,7.86,7.61,7.75,7800,0
2015-03-03,7.9,8.08,7.74,7.84,6600,0
2015-03-04,7.75,7.77,7.75,7.75,5000,0
2015-03-05,7.66,7.72,7.66,7.72,3800,0
2015-03-06,7.65,7.76,7.56,7.76,1900,0
2015-03-09,7.6,7.68,7.55,7.68,6500,0
2015-03-10,7.56,7.64,7.45,7.64,1300,0
2015-03-11,7.69,8.45,7.69,7.77,10500,0
2015-03-13,7.79,8.05,7.6,8.03,4600,0
2015-03-16,7.89,7.9,7.76,7.8,500,0
2015-03-17,8.35,8.4,7.85,7.85,5500,0
2015-03-18,7.9,8.01,7.61,7.83,1100,0
2015-03-20,7.5,7.5,7.5,7.5,200,0
2015-03-24,7.67,7.85,7.64,7.85,800,0
2015-03-25,7.68,7.89,7.68,7.89,200,0
2015-03-31,8.4,8.4,7.78,8.01,3196,0
2015-04-01,8.15,8.27,7.66,7.8,1200,0
2015-04-02,7.96,8.07,7.96,8.06,600,0
2015-04-15,8.26,8.26,8.26,8.26,1500,0
2015-04-16,7.55,8.5,7.52,8.0005,12639,0
2015-04-20,8.03,8.65,8.03,8.65,2027,0
2015-04-21,8.3,8.3,8.3,8.3,987,0
2015-04-24,8.35,8.35,8.3,8.3,1700,0
2015-04-27,8.28,8.34,8.02,8.34,1900,0
2015-04-28,8.39,8.48,8.39,8.48,2402,0
2015-04-29,8.07,8.3,7.73,8.29,2900,0
2015-05-01,8.07,8.08,8.07,8.08,600,0
2015-05-05,8.08,8.19,8.08,8.19,300,0
2015-05-07,7.38,7.38,7.38,7.38,275,0
2015-05-14,7.55,7.89,7.54,7.89,4100,0
2015-05-15,7.82,8.01,7.7,7.98,5443,0
2015-05-19,7.32,7.53,7.32,7.53,560,0
2015-05-20,7.53,7.75,7.53,7.63,7300,0
2015-05-21,7.62,7.69,7.62,7.69,1600,0
2015-05-22,7.68,8.09,7.68,7.82,13700,0
2015-05-26,7.8,7.8,7.7,7.7,1700,0
2015-05-27,7.65,7.78,7.5,7.78,15000,0
2015-05-28,7.8501,7.8501,7.58,7.63,3904,0
2015-05-29,7.95,7.95,7.5,7.88,5800,0
2015-06-01,7.9201,7.9201,7.85,7.86,3295,0
2015-06-02,7.649,7.86,7.649,7.73,7525,0
2015-06-03,7.36,7.87,7.36,7.85,1600,0
2015-06-04,8.01,8.13,7.73,7.86,13400,0
2015-06-05,7.78,8.16,7.78,7.93,4300,0
2015-06-08,8.35,9.27,8.35,9.06,5900,0
2015-06-09,9.26,10.1,8.86,9.61,11094,0
2015-06-10,9.81,9.85,9.33,9.33,3464,0
2015-06-11,9.94,10.5,9.94,10.08,8643,0
2015-06-12,10.44,10.81,10.44,10.81,1000,0
2015-06-15,10.74,10.94,9.92,10.44,4200,0
2015-06-16,10.46,10.48,10,10.07,2000,0
2015-06-17,10.34,10.74,9.9,9.93,4500,0
2015-06-18,10.05,10.28,9.9,10.19,4100,0
2015-06-19,9.95,10.25,9.62,9.62,9100,0
2015-06-22,9.62,10.25,9.62,9.74,3700,0
2015-06-24,10.32,10.4,10.01,10.4,1000,0
2015-06-26,10.32,10.32,9.85,9.85,900,0
2015-06-30,9.69,9.69,9.67,9.67,225,0
2015-07-14,9.56,9.56,9.56,9.56,144,0
2015-07-15,10.38,10.38,10.38,10.38,271,0
2015-07-17,10.34,10.34,10.34,10.34,100,0
2015-07-20,9.69,9.69,9.69,9.69,300,0
2015-07-24,9.75,9.75,9.26,9.28,2700,0
2015-07-27,8.66,8.87,8.6,8.87,5200,0
2015-07-31,8.6,8.77,8.4,8.77,6000,0
2015-08-03,8.81,9.7,8.81,9.15,17743,0
2015-08-05,8.66,8.97,8.66,8.97,5900,0
2015-08-06,8.86,8.87,8.86,8.87,3945,0
2015-08-07,8.86,8.86,8.86,8.86,200,0
2015-08-10,8.06,8.06,8.06,8.06,100,0
2015-08-12,8.5,8.75,8.36,8.73,1300,0
2015-08-14,8.66,8.67,8.66,8.66,1600,0
2015-08-18,8.35,9.05,8.35,8.83,11900,0
2015-08-19,8.8,8.85,8.62,8.74,2400,0
2015-08-25,8.74,8.74,8.74,8.74,200,0
2015-09-01,8.16,8.16,8.16,8.16,1000,0
2015-09-02,8.55,8.55,8.2,8.2,4800,0
2015-09-08,8.44,8.52,8.34,8.52,900,0
2015-09-09,8.84,8.87,8.84,8.87,1100,0
2015-09-10,8.86,8.88,8.74,8.87,1745,0
2015-09-11,8.88,9.49,8.87,9.49,3000,0
2015-09-14,9.49,9.49,9.38,9.49,1600,0
2015-09-15,9.82,10,9.82,10,1200,0
2015-09-16,10,10,9.91,9.91,2500,0
2015-09-17,9.86,10,9.86,10,1446,0
2015-09-18,10,11.75,10,10.07,6900,0
2015-09-21,9.76,9.76,9.08,9.5,2000,0
2015-09-24,9.35,9.96,8.92,9.96,1660,0
2015-09-29,8.72,9.5,8.32,8.6,6600,0
2015-09-30,8.85,9.93,8.52,8.52,25700,0
2015-10-01,8.95,9.24,8.95,9.24,600,0
2015-10-05,8.8799,9.05,8.8799,9.05,2364,0
2015-10-08,8.79,9.32,8.79,9.32,2200,0
2015-10-12,8.77,8.77,8.77,8.77,108,0
2015-10-13,8.69,8.88,8.69,8.82,2500,0
2015-10-14,8.88,9,8.88,9,1600,0
2015-10-15,8.9,9.34,8.9,9.23,12900,0
2015-10-16,8.88,9.22,8.88,8.99,5700,0
2015-10-19,8.88,9.08,8.88,9.0004,2300,0
2015-10-21,9.05,9.05,9.05,9.05,100,0
2015-10-22,9.05,10.95,9.05,10.95,2800,0
2015-10-23,10.29,10.29,10,10,400,0
2015-10-26,10.21,11.7,9.55,9.55,1400,0
2015-10-27,9.41,9.41,9.41,9.41,300,0
2015-10-28,9.27,9.34,9.24,9.24,2800,0
2015-10-29,9.1,9.1,9.1,9.1,200,0
2015-11-02,8.86,8.86,8.75,8.8299,5211,0
2015-11-03,8.71,8.71,8.7,8.7,700,0
2015-11-05,9.07,9.35,8.5,9.27,11800,0
2015-11-09,9.27,9.29,9.27,9.29,299,0
2015-11-10,9.38,9.4,9.38,9.4,1000,0
2015-11-11,9,9.29,9,9.29,2100,0
2015-11-23,10.5,10.5,10.5,10.5,100,0
2015-11-24,11.4,11.4,10.03,10.5,1000,0
2015-11-25,10.45,10.5,10,10,1300,0
2015-11-27,9.84,9.9,9.65,9.87,1000,0
2015-12-01,10.75,10.75,10.75,10.75,128,0
2015-12-03,8.82,9.7,8.82,9.7,221,0
2015-12-11,8.66,8.66,8.66,8.66,600,0
2015-12-15,8.66,9.08,8.66,8.71,3500,0
2015-12-17,8.6,8.95,8.6,8.95,600,0
2015-12-18,9.59,9.59,8.92,9.44,600,0
2015-12-28,8.5501,8.5501,8.5501,8.5501,253,0
2015-12-29,8.62,8.98,8.62,8.98,1551,0
2015-12-30,8.5801,8.5801,8.58,8.58,1500,0
2015-12-31,8.7,8.71,8.54,8.7,905,0
2016-01-04,8.65,8.79,8.65,8.79,1225,0
2016-01-06,8.87,8.87,8.87,8.87,100,0
2016-01-07,9.556,9.556,9.556,9.556,200,0
2016-01-08,9.5478,9.5478,9.46,9.5478,831,0
2016-01-11,9,9.57,9,9.57,2627,0
2016-01-13,9,9,8.8501,8.9,1000,0
2016-01-19,9.2,9.2,9.2,9.2,100,0
2016-01-20,9.0701,9.0701,9.01,9.01,2000,0
2016-01-21,9,9,8.85,8.85,600,0
2016-01-22,8.77,8.97,8.6357,8.97,800,0
2016-01-26,8.9515,9.1308,8.93,9.1308,893,0
2016-01-27,9,9,8.62,8.62,900,0
2016-01-28,8.65,8.65,8.6,8.6,796,0
2016-01-29,8.55,8.85,8.55,8.71,810,0
2016-02-01,9.1499,9.1499,9.07,9.07,647,0
2016-02-02,9.1,9.1,9.1,9.1,200,0
2016-02-05,9.117,9.117,9.06,9.06,200,0
2016-02-08,9,9.015,8.5501,8.5501,2106,0
2016-02-09,8.55,8.81,8.55,8.6615,2240,0
2016-02-10,8.996,8.996,8.996,8.996,507,0
2016-02-12,9,9,8.65,8.99,3950,0
2016-02-16,9,9.1199,8.99,9.1,857,0
2016-02-22,8.6101,8.7675,8.6101,8.7675,200,0
2016-02-24,9.1,9.12,9,9,1550,0
2016-02-26,9.05,9.05,9.05,9.05,500,0
2016-02-29,8.75,9,8.75,8.77,609,0
2016-03-02,8.585,8.637,8.585,8.637,800,0
2016-03-03,8.69,9.1199,8.6,9.1199,1659,0
2016-03-04,10.96,10.96,9.097,9.097,1200,0
2016-03-07,10.001,10.84,9.41,10.09,5352,0
2016-03-08,9.9499,10.55,9.94,10.07,18375,0
2016-03-09,10.15,11.06,10.15,10.9,1049,0
2016-03-11,10.9,10.99,10.66,10.75,3177,0
2016-03-14,10.75,10.91,9.82,10.57,1877,0
2016-03-15,10.59,10.949,10.57,10.78,2885,0
2016-03-16,10.98,10.98,10.775,10.775,1134,0
2016-03-17,10.78,10.79,10.78,10.78,809,0
2016-03-18,10.4999,10.4999,10.4999,10.4999,236,0
2016-03-21,10.43,10.98,10.43,10.94,5200,0
2016-03-22,10.979,12.4,10.979,12.4,5509,0
2016-03-23,12.5,13.13,12.41,12.9,9951,0
2016-03-24,13.83,13.83,13.2001,13.4602,2312,0
2016-03-28,13.12,13.4918,12.17,12.28,1483,0
2016-03-29,11.97,12.2,11.97,12.01,1384,0
2016-03-30,12.2026,12.2026,12.2026,12.2026,263,0
2016-03-31,12.2,12.8392,12.071,12.34,1888,0
2016-04-04,12.999,13.25,12.78,12.94,7506,0
2016-04-05,12.95,13.4,12.95,13.4,300,0
2016-04-06,13.2701,13.375,13.27,13.28,5950,0
2016-04-08,13.415,13.415,12.9,13.23,1494,0
2016-04-11,13.22,13.245,12.8069,12.9999,716,0
2016-04-12,13.16,13.16,12.75,12.75,836,0
2016-04-13,12.53,12.53,12.09,12.1,2650,0
2016-04-14,12.26,12.3,11.86,11.86,3597,0
2016-04-15,11.77,12.8316,11.62,11.98,4446,0
2016-04-18,12.1,12.84,12.08,12.58,400,0
2016-04-19,12.21,12.21,12.1009,12.1009,670,0
2016-04-21,12.82,12.82,12.06,12.06,209,0
2016-04-22,12.05,12.285,12.05,12.2489,588,0
2016-04-25,12.3,12.3,12.03,12.03,260,0
2016-04-26,12.07,12.11,12.04,12.04,900,0
2016-04-27,12.15,12.15,12.15,12.15,650,0
2016-04-28,12.6176,12.8248,12.2266,12.2266,901,0
2016-05-02,12.27,12.27,12.27,12.27,250,0
2016-05-03,12.69,12.72,12.03,12.178,917,0
2016-05-04,12.05,12.05,12.0201,12.0201,700,0
2016-05-05,12.12,12.49,12.12,12.12,1900,0
2016-05-06,12.4,12.4,12.4,12.4,850,0
2016-05-11,12.44,12.6,12.4205,12.6,742,0
2016-05-12,12.5397,12.5397,12.42,12.42,242,0
2016-05-13,12.26,12.48,12.26,12.48,1100,0
2016-05-16,12.82,12.82,12.43,12.43,1220,0
2016-05-17,12.23,12.8114,12.13,12.32,8549,0
2016-05-19,12.8199,12.82,12.25,12.28,2752,0
2016-05-20,12.3,12.8175,12.3,12.7822,1003,0
2016-05-23,12.56,12.695,12.33,12.33,1196,0
2016-05-24,12.5,12.76,12.5,12.7541,1830,0
2016-05-25,12.75,12.75,12.51,12.51,1300,0
2016-05-26,12.68,12.79,12.55,12.79,3950,0
2016-05-27,12.82,13,12.2501,12.57,3646,0
2016-05-31,12.75,12.75,12.75,12.75,202,0
2016-06-01,12.4708,12.81,12.3,12.79,3321,0
2016-06-03,12.7,12.8268,12.31,12.74,6193,0
2016-06-06,12.57,12.96,12.57,12.94,1276,0
2016-06-07,12.94,12.94,12.8767,12.8767,400,0
2016-06-08,12.95,12.99,12.745,12.86,2036,0
2016-06-09,12.6766,12.81,12.6766,12.8,509,0
2016-06-10,12.5201,12.5201,12.5201,12.5201,501,0
2016-06-13,12.52,13.0472,12.52,13.0472,882,0
2016-06-14,13.2399,13.2399,12.59,12.59,2100,0
2016-06-16,12.96,12.96,12.55,12.55,357,0
2016-06-17,12.523,12.84,12.52,12.84,9218,0
2016-06-20,12.8,12.81,12.52,12.52,5070,0
2016-06-21,12.41,12.67,12.41,12.67,200,0
2016-06-22,12.53,12.53,12.53,12.53,300,0
2016-06-23,12.6,13.25,12.56,12.58,8790,0
2016-06-24,12.57,12.93,12.57,12.76,11713,0
2016-06-27,13.02,13.25,12.24,12.54,7434,0
2016-06-29,12.75,13.2,12.655,12.9,4152,0
2016-06-30,13.08,13.315,12.635,12.66,5139,0
2016-07-01,12.8,13.65,12.54,12.7,1854,0
2016-07-06,13.35,14.87,12.57,13.62,12965,0
2016-07-07,13.91,14.99,13.57,13.57,6419,0
2016-07-08,13.59,13.73,13.36,13.71,4800,0
2016-07-11,13.53,14.2,13.53,13.76,536,0
2016-07-12,14.2437,14.2788,13.85,13.85,1700,0
2016-07-14,13.53,14.25,13.325,13.325,817,0
2016-07-15,13.57,14.3,13.57,13.645,1086,0
2016-07-18,13.4064,14.1,13.0052,13.3,10295,0
2016-07-19,13.2577,14.019,13,13.26,11814,0
2016-07-20,13.21,13.86,12.99,13.5675,4902,0
2016-07-21,13.6,13.6,13.45,13.49,1196,0
2016-07-22,13.67,13.989,13.67,13.8,900,0
2016-07-25,13.95,13.95,13.2914,13.8,1700,0
2016-07-26,13.6,13.6438,13.59,13.6438,1538,0
2016-07-27,13.79,13.8,13.79,13.8,300,0
2016-07-28,13.9984,13.9984,13.6492,13.6492,652,0
2016-07-29,13.66,13.66,13.065,13.64,2417,0
2016-08-02,13.91,13.91,13.91,13.91,118,0
2016-08-03,13.9,13.9,13.8,13.8,250,0
2016-08-04,13.75,13.75,13.3,13.3,2300,0
2016-08-08,13.55,13.75,13.276,13.72,1535,0
2016-08-09,13.9,14.49,13.875,14.49,19870,0
2016-08-10,14.058,14.058,14.058,14.058,109,0
2016-08-11,14.3755,14.3755,14.3755,14.3755,535,0
2016-08-12,14.4249,14.4249,14.3601,14.387,600,0
2016-08-15,14.6,14.6,14.2536,14.2701,720,0
2016-08-16,14.8,14.8,14.0501,14.0501,1541,0
2016-08-17,14.8,14.8,14.1238,14.1238,350,0
2016-08-19,14.31,14.7955,14.31,14.6394,1380,0
2016-08-22,14.6186,14.7069,14.3914,14.4599,2270,0
2016-08-23,14.7336,15.17,14.6,14.85,11117,0
2016-08-24,15.369,15.9,15.2,15.65,1835,0
2016-08-25,15.9,15.9,15.68,15.7202,535,0
2016-08-26,14.8811,15.5,14.8811,15.42,2900,0
2016-08-29,15.2,15.2133,15.01,15.0101,5667,0
2016-08-30,14.8201,15.01,14.82,14.82,1000,0
2016-08-31,14.66,15.2,14.66,15.12,5817,0
2016-09-01,14.49,15.01,14.49,15.01,1570,0
2016-09-02,14.7999,15.6,14.7999,14.91,11545,0
2016-09-06,15.09,15.15,14.87,15.15,6865,0
2016-09-07,14.87,15.75,14.63,15.24,3408,0
2016-09-08,14.65,15.27,14.65,15.22,1120,0
2016-09-09,15.25,15.6,15.25,15.53,960,0
2016-09-12,16,16,15.2,15.2,1759,0
2016-09-13,15.74,15.74,12.881,13.68,4716,0
2016-09-14,13.41,13.8,12.11,13.75,5722,0
2016-09-15,13.25,13.7499,13.25,13.5076,1814,0
2016-09-16,14.18,14.5,13.9,14.5,1589,0
2016-09-19,13.29,14.7,13.29,14.11,4808,0
2016-09-20,13.51,13.68,13.45,13.45,1111,0
2016-09-21,12.6,13.915,12.6,13.7,8319,0
2016-09-26,13.7,13.899,13.4,13.4945,4213,0
2016-09-27,13.1,13.3,13.1,13.3,1000,0
2016-09-28,13.3,13.3,12.85,13.15,1900,0
2016-09-29,12.85,12.9126,12.57,12.71,1900,0
2016-09-30,12.6,13.1798,12.6,12.92,1873,0
2016-10-03,12.96,12.98,12.7001,12.98,704,0
2016-10-04,12.81,12.89,11.305,12.74,6050,0
2016-10-05,12.7,12.7,11.33,12.39,3579,0
2016-10-07,12.34,12.34,12.34,12.34,107,0
2016-10-10,12.11,12.11,12.11,12.11,200,0
2016-10-11,12.359,12.359,12.359,12.359,300,0
2016-10-12,12.3,12.35,12,12.2,3751,0
2016-10-13,11.0075,11.0075,11.0075,11.0075,200,0
2016-10-14,12.2,12.2,12.14,12.2,700,0
2016-10-18,12.2,12.78,11.985,12.72,3723,0
2016-10-20,12.72,12.72,12.7,12.7195,669,0
2016-10-21,12.68,12.68,12.68,12.68,500,0
2016-10-24,12.5,12.68,12.0281,12.34,1760,0
2016-10-25,12.34,12.34,12.33,12.33,1635,0
2016-10-26,12.01,12.6,12.01,12.34,901,0
2016-10-27,12.5108,12.5108,11.6587,11.6587,1832,0
2016-10-28,11.91,11.91,11.8,11.8,368,0
2016-10-31,11.85,11.85,11.4,11.4,1803,0
2016-11-03,11.24,11.3013,11.03,11.3013,672,0
2016-11-04,10.98,11.07,10.51,10.82,1959,0
2016-11-07,10.82,11.37,10.43,11.0935,1009,0
2016-11-08,11.24,12.51,11.24,12.05,3755,0
2016-11-10,11.6,12.52,11.6,12.3187,1038,0
2016-11-11,12.5,12.67,12.4999,12.67,5382,0
2016-11-14,12.31,12.99,12.31,12.99,437,0
2016-11-15,12.6,12.6,11.7977,11.7977,272,0
2016-11-16,12.22,12.22,12.22,12.22,161,0
2016-11-17,13.3447,13.36,12.29,12.3,5040,0
2016-11-18,12.35,12.9795,11.85,12.23,4576,0
2016-11-22,12.24,12.25,12.24,12.25,750,0
2016-11-23,12,12,11.3081,11.55,3769,0
2016-11-25,11.46,11.46,11.3681,11.3681,428,0
2016-11-28,11.27,12.3,11.27,12.17,4840,0
2016-11-30,12.17,12.17,12.17,12.17,104,0
2016-12-01,12.25,12.9,11.8,11.9,3838,0
2016-12-02,12.25,12.25,12.25,12.25,100,0
2016-12-05,13.113,13.113,13.113,13.113,675,0
2016-12-06,12.8,12.8,12.8,12.8,369,0
2016-12-07,12.8,12.8,12.7312,12.7312,414,0
2016-12-08,12.65,12.65,12.5,12.5,1113,0
2016-12-09,12.5007,12.5475,12.48,12.48,5265,0
2016-12-12,12.17,12.1965,12.17,12.1965,1014,0
2016-12-13,12.5,12.5,12.19,12.19,1261,0
2016-12-14,12.1501,12.1622,12.1501,12.1622,230,0
2016-12-20,12.3785,12.3785,12.3785,12.3785,1025,0
2016-12-22,12.49,12.49,12,12.202,4132,0
2016-12-23,12.49,12.49,12.35,12.35,470,0
2016-12-27,12.3915,12.49,12.3915,12.49,865,0
2016-12-28,11.98,12.15,11.73,11.82,2475,0
2016-12-29,11.75,11.75,11.07,11.19,8439,0
2016-12-30,11.4,11.5,11.36,11.37,1022,0
2017-01-03,11.8936,11.8936,11.5061,11.5061,318,0
2017-01-04,11.135,11.4,10.99,11.06,3585,0
2017-01-05,10.94,11.08,10.5,10.5,4092,0
2017-01-06,10.65,11.4101,10.65,11.09,2334,0
2017-01-09,11.189,11.1899,10.9838,11.1899,3616,0
2017-01-10,11.07,11.88,11.07,11.2,2627,0
2017-01-11,11.3,11.3,11.3,11.3,267,0
2017-01-12,11.24,11.9,11.24,11.36,4681,0
2017-01-13,11.39,11.662,11.39,11.662,601,0
2017-01-17,12,12,11.2513,11.2513,2569,0
2017-01-18,11.97,12,11.86,11.9,1381,0
2017-01-20,11.5173,11.5173,11.5173,11.5173,125,0
2017-01-23,11.523,11.523,11.5201,11.5208,649,0
2017-01-25,11.5383,11.5383,11.5383,11.5383,813,0
2017-01-27,11.6174,11.63,11.4725,11.4725,5061,0
2017-01-31,11.47,12.0034,11.47,12.0034,403,0
2017-02-01,11.9596,11.9596,11.9596,11.9596,247,0
2017-02-02,11.7,12.24,11.495,12.22,7111,0
2017-02-03,11.5083,11.5083,11.5083,11.5083,131,0
2017-02-06,12.13,12.13,11.55,11.55,706,0
2017-02-09,11.565,11.99,11.52,11.52,5328,0
2017-02-10,11.56,11.77,11.52,11.52,1134,0
2017-02-15,11.65,11.65,11.62,11.65,1555,0
2017-02-16,12.4499,12.4499,12.4499,12.4499,111,0
2017-02-17,12.44,12.44,12.44,12.44,580,0
2017-02-21,12,12,12,12,130,0
2017-02-23,12.03,12.0999,12.03,12.0999,783,0
2017-02-27,12.28,12.34,12.0109,12.34,940,0
2017-02-28,12.28,12.4,12.28,12.3723,529,0
2017-03-01,12.3675,12.3675,11.7,11.7,338,0
2017-03-03,11.7117,12.3499,11.7117,12.3499,1812,0
2017-03-06,11.974,11.974,11.974,11.974,100,0
2017-03-07,11.7,11.9018,11.7,11.9018,300,0
2017-03-09,11.9,11.9,11.6717,11.73,2545,0
2017-03-13,12.37,12.37,12.37,12.37,267,0
2017-03-14,12.13,12.13,11.62,11.6268,617,0
2017-03-16,11.66,11.66,11.62,11.6208,863,0
2017-03-17,11.64,11.7668,11.57,11.57,946,0
2017-03-20,11.6,11.67,11.6,11.67,1328,0
2017-03-21,11.59,11.59,11,11.549,4830,0
2017-03-22,10.7802,10.99,10.76,10.9,1774,0
2017-03-23,11.7227,11.7227,11.7227,11.7227,236,0
2017-03-27,11.1837,11.2,10.85,11.1999,752,0
2017-03-29,11.4,11.4,11.4,11.4,479,0
2017-03-30,11.0001,11.0001,11.0001,11.0001,210,0
2017-03-31,10.8601,11.43,10.8601,11.43,1182,0
2017-04-03,11.4343,11.4343,11.4343,11.4343,285,0
2017-04-07,11.1403,11.1403,11.1403,11.1403,128,0
2017-04-10,11.1499,11.15,11.1499,11.15,1341,0
2017-04-12,10.97,11.4,10.9577,11.4,1500,0
2017-04-18,11.0266,11.42,11.0266,11.42,2998,0
2017-04-19,11.668,11.668,11.668,11.668,212,0
2017-04-24,11.64,12.1,11.64,12.1,2093,0
2017-04-25,12.257,12.5,12.25,12.4425,4180,0
2017-04-26,12.421,12.89,12.421,12.5619,2070,0
2017-04-27,12.56,12.93,12.56,12.8576,1628,0
2017-04-28,12.46,12.501,12.42,12.42,2051,0
2017-05-02,12.6251,12.6251,12.49,12.49,594,0
2017-05-03,12.43,12.43,12.43,12.43,197,0
2017-05-08,12.95,18,12.8693,16.5001,24453,0
2017-05-09,16,16,15.405,15.405,4500,0
2017-05-10,15.45,15.45,14.944,15.21,1233,0
2017-05-11,15,15,14.65,14.65,1406,0
2017-05-12,14.64,14.64,14.21,14.34,3949,0
2017-05-15,13,13.9953,12.44,13.5338,2103,0
2017-05-16,13.65,14.21,13.65,14.2,540,0
2017-05-17,13.015,13.3096,13.015,13.3096,825,0
2017-05-18,14.2253,14.2253,13.7008,13.7008,1192,0
2017-05-26,13.8609,13.94,13.8609,13.94,363,0
2017-05-31,13.94,13.94,13.94,13.94,100,0
2017-06-01,13.99,13.99,13.52,13.52,642,0
2017-06-02,12.78,12.78,12.78,12.78,200,0
2017-06-05,12.79,14.99,12.79,14.99,300,0
2017-06-06,13.98,14.86,13.75,13.75,606,0
2017-06-07,13.75,14.5,12.7281,14.5,900,0
2017-06-08,14.4,14.4,13,14.35,520,0
2017-06-19,14.042,14.042,14.042,14.042,320,0
2017-06-20,14.2142,14.2426,14.2,14.2213,1280,0
2017-06-21,13.0122,13.0122,13.0122,13.0122,298,0
2017-06-22,14.31,14.31,13.111,13.18,1142,0
2017-06-23,13.2062,13.46,13.2062,13.46,316,0
2017-07-06,14,14.0001,13.08,13.11,3005,0
2017-07-10,13.04,13.04,12.68,12.97,5377,0
2017-07-11,13,13,13,13,530,0
2017-07-12,12.742,13.09,12.742,13.09,1502,0
2017-07-13,13.18,13.38,13.1,13.1,1071,0
2017-07-14,12.57,13.306,12.55,12.55,2885,0
2017-07-17,12.55,13.0971,12.55,12.997,819,0
2017-07-18,12.38,13.0365,12.38,12.4,3567,0
2017-07-19,12.22,12.41,11.82,11.9,3042,0
2017-07-20,12.08,12.15,12.08,12.08,482,0
2017-07-24,11.83,11.83,11.11,11.45,11730,0
2017-07-25,11.5,12.2,11.5,11.55,1090,0
2017-07-26,11.65,11.65,11.65,11.65,708,0
2017-07-27,11.5245,11.8,11.5245,11.8,2108,0
2017-07-28,12,12,11.67,11.79,1363,0
2017-07-31,11.5383,11.56,11.06,11.16,19270,0
2017-08-01,11.18,12.281,11.18,12,4008,0
2017-08-02,11.52,11.75,11.52,11.56,753,0
2017-08-04,11.7499,11.7499,11.6575,11.6575,4437,0
2017-08-07,11.95,12.25,11.408,11.75,10777,0
2017-08-08,11.64,12.12,11.6171,11.76,10028,0
2017-08-09,11.78,12.18,11.67,11.825,8477,0
2017-08-10,11.65,11.66,11.65,11.66,618,0
2017-08-11,11.63,11.65,11.63,11.65,512,0
2017-08-15,11.75,11.7501,11.75,11.75,900,0
2017-08-16,11.72,11.75,11.59,11.64,9901,0
2017-08-17,12,12.3,11.85,11.85,2743,0
2017-08-21,11.697,11.76,11.697,11.76,3605,0
2017-08-22,11.75,11.8025,11.75,11.75,2780,0
2017-08-28,11.65,11.65,11.65,11.65,144,0
2017-08-29,11.7,11.7,11.7,11.7,251,0
2017-08-30,11.05,11.86,11.05,11.85,1660,0
2017-08-31,11.71,11.91,11.55,11.91,4480,0
2017-09-01,11.7363,11.9838,11.7363,11.9838,1247,0
2017-09-05,11.5,11.85,11.45,11.85,22995,0
2017-09-06,11.85,11.9425,11.57,11.68,5661,0
2017-09-07,11.73,11.95,11.65,11.84,3686,0
2017-09-08,11.81,11.89,11.81,11.89,1507,0
2017-09-12,11.7832,11.95,11.7832,11.95,1187,0
2017-09-13,12.1,12.1,12.1,12.1,175,0
2017-09-15,11.83,12.12,11.65,12.12,11492,0
2017-09-18,12.25,12.25,11.899,11.899,1027,0
2017-09-19,11.7846,11.98,11.76,11.9254,5504,0
2017-09-20,12.2771,12.2771,12,12.04,10298,0
2017-09-21,12.12,12.12,12.12,12.12,130,0
2017-09-22,12.1601,12.1601,12.1601,12.1601,1511,0
2017-09-25,12.219,12.219,12.219,12.219,836,0
2017-09-27,12.04,12.05,12.0399,12.05,468,0
2017-09-29,12.05,12.05,12.05,12.05,122,0
2017-10-02,12.4,12.5,12.4,12.5,1234,0
2017-10-03,12.6,13.1,12.6,13,11423,0
2017-10-04,12.5761,12.5761,12.5761,12.5761,597,0
2017-10-12,12.55,12.55,12.55,12.55,104,0
2017-10-16,12.9803,12.9803,12.9803,12.9803,190,0
2017-10-18,12.55,12.7375,12.51,12.51,1170,0
2017-10-24,13.14,13.14,12.67,12.69,1622,0
2017-10-25,12.99,13.05,12.654,12.735,5458,0
2017-10-26,13.14,13.186,12.78,12.78,2941,0
2017-10-30,12.8,12.8,12.8,12.8,133,0
2017-11-01,12.84,13.1,12.8001,13.1,599,0
2017-11-06,12.7,13.39,12.6749,13.39,3919,0
2017-11-07,13,13.11,12.98,13,3828,0
2017-11-10,12.8,12.8,12.8,12.8,155,0
