Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.75,55,53.5,54.5,4369,0
2005-02-28,55,55,53.75,54.5,3142,0
2005-03-01,53.75,55,53.25,54,6248,0
2005-03-02,53.25,54.25,53,53.25,3708,0
2005-03-03,54.5,55,53.5,54,5008,0
2005-03-04,54,55,54,54.25,2172,0
2005-03-07,55,55.25,53.75,55,4637,0
2005-03-08,55,55.5,54.5,55.25,3272,0
2005-03-09,55,55.75,53.75,54,3196,0
2005-03-10,54.25,55.5,53.5,53.5,2206,0
2005-03-11,53,54.5,52.75,53,3329,0
2005-03-14,54.5,54.5,52.25,52.75,4703,0
2005-03-15,53,53.25,52,52.5,5633,0
2005-03-16,52,53,51.75,52.25,5959,0
2005-03-17,51.5,52.02,51.25,51.25,4586,0
2005-03-18,51.25,52,50.75,51.5,3194,0
2005-03-21,51.5,51.5,49,49.1,8288,0
2005-03-22,48.75,50.5,47.5,48.75,3571,0
2005-03-23,49.75,49.75,45,46.25,6887,0
2005-03-24,46.75,47.5,46.25,46.5,5127,0
2005-03-28,46.5,47.5,44.5,46.25,7409,0
2005-03-29,46,46.5,42.5,42.5,12417,0
2005-03-30,44.75,44.75,41.25,41.25,7135,0
2005-03-31,41.5,43.25,40.5,42.5,5558,0
2005-04-01,41.5,43.25,40.5,42.5,6457,0
2005-04-04,41.5,42.5,41.25,41.5,2543,0
2005-04-05,41.5,42.75,41.5,42.5,8083,0
2005-04-06,41.5,42.5,40.75,42,3214,0
2005-04-07,42.5,42.5,41.25,41.75,2225,0
2005-04-08,42.25,42.5,41.25,41.5,1807,0
2005-04-11,41.5,48.5,41,46.5,9991,0
2005-04-12,46.5,46.5,43.75,43.75,13734,0
2005-04-13,44,44.25,41.5,42.35,3735,0
2005-04-14,41.25,43.25,40.5,41.5,3882,0
2005-04-15,39.25,42.5,38,38,7929,0
2005-04-18,37.75,40,37.75,38.75,3796,0
2005-04-19,40.5,41.75,38.75,41.5,5234,0
2005-04-20,41,44.75,41,44.25,11890,0
2005-04-21,43,43,37,37.25,29527,0
2005-04-22,37,38,35.25,35.5,11666,0
2005-04-25,35.5,36.25,35,35.5,4910,0
2005-04-26,35.5,35.75,31.5,32,11770,0
2005-04-27,31.25,32.5,30.25,30.5,9121,0
2005-04-28,30.5,31.25,30,30.25,7867,0
2005-04-29,28.75,31.5,26.5,31.25,32884,0
2005-05-02,31,32.25,28.75,29.5,8188,0
2005-05-03,28.75,29.25,27.25,28.4,10119,0
2005-05-04,29.5,29.75,28,28.75,8880,0
2005-05-05,30.25,30.25,28.25,29.75,11942,0
2005-05-06,28.75,32,28.75,30.5,8264,0
2005-05-09,31,31,28.25,28.75,7802,0
2005-05-10,28.75,29.25,28,29,6538,0
2005-05-11,28.75,29,28,28.25,6013,0
2005-05-12,27.75,28.5,27.75,28.25,6500,0
2005-05-13,28.25,29,28,28.25,6606,0
2005-05-16,28.25,29,28,28.75,6524,0
2005-05-17,29,29.25,28.5,29.25,9330,0
2005-05-18,28.75,30,28.75,29.75,11787,0
2005-05-19,30,31.25,29.5,30,7812,0
2005-05-20,30.25,30.5,29.25,30.5,5516,0
2005-05-23,31.25,32,30.5,31.25,7738,0
2005-05-24,32.25,32.25,30.25,30.25,11076,0
2005-05-25,30,30.75,29,29,11026,0
2005-05-26,29,32.5,29,31.75,17780,0
2005-05-27,32.5,33.25,31.5,33.25,14025,0
2005-05-31,35.25,36.25,33.75,35,22318,0
2005-06-01,34.5,36.75,34,34.25,16179,0
2005-06-02,34.25,35.25,34.25,35.25,9787,0
2005-06-03,36.25,36.25,33,33,10450,0
2005-06-06,32.5,34.75,32.5,32.5,7298,0
2005-06-07,32.5,33.5,31.5,32,4559,0
2005-06-08,32.5,32.75,31.75,32.25,6585,0
2005-06-09,32,32.5,31.5,32.25,5088,0
2005-06-10,31.75,32.5,31.25,31.25,3859,0
2005-06-13,30.75,31.25,29.25,30.25,6147,0
2005-06-14,29,30.75,29,29.5,7415,0
2005-06-15,29.5,30,29.25,29.5,4898,0
2005-06-16,29.75,31.5,29.25,31.25,11431,0
2005-06-17,31.75,31.75,29.75,30.75,3606,0
2005-06-20,30.75,30.75,30,30.25,4667,0
2005-06-21,29.75,32.25,29.5,31.75,5291,0
2005-06-22,32.25,32.75,31.75,32.5,5716,0
2005-06-23,33,33.5,30.25,30.25,6424,0
2005-06-24,29.75,31.25,29.75,30,5504,0
2005-06-27,30.5,32.5,30,32,8684,0
2005-06-28,32,33,30,31.75,9307,0
2005-06-29,31.25,32.25,31,31.75,3788,0
2005-06-30,31.5,32.25,30.5,30.5,4243,0
2005-07-01,30.5,31.75,30,30.5,4117,0
2005-07-05,30.25,31.25,30,31,7786,0
2005-07-06,30.75,31.75,30.5,31,5156,0
2005-07-07,30.25,31,30,30.25,3363,0
2005-07-08,30.25,30.75,30.25,30.25,3297,0
2005-07-11,30.25,31.5,30.25,31,7291,0
2005-07-12,31.25,31.25,30.5,30.75,2752,0
2005-07-13,30.75,31,30.25,31,4111,0
2005-07-14,31,33.75,30.75,33.75,23399,0
2005-07-15,34.5,34.5,33,33.5,18199,0
2005-07-18,33.75,34,31.75,33.25,7858,0
2005-07-19,33.75,33.75,32.5,32.75,6437,0
2005-07-20,33.5,35.5,32.5,33.75,12036,0
2005-07-21,33.25,34.25,33.25,34.25,7704,0
2005-07-22,34.25,34.5,33.5,34.25,4934,0
2005-07-25,33.75,34.25,32.5,33,7327,0
2005-07-26,24.75,26.75,22,23,213293,0
2005-07-27,22.25,22.5,21,21.5,73323,0
2005-07-28,21.25,21.5,20.75,21,22531,0
2005-07-29,20.75,21.5,20.75,21.5,37995,0
2005-08-01,21.25,21.75,20.25,20.25,22551,0
2005-08-02,20.75,21.5,20.75,21.25,12785,0
2005-08-03,21,21.75,20.98,21,16466,0
2005-08-04,21,21.25,21,21,10034,0
2005-08-05,20.5,21.02,20.5,20.75,11251,0
2005-08-08,21.25,21.25,20.75,20.75,13849,0
2005-08-09,20.75,21,20.5,21,15626,0
2005-08-10,20.75,21,20.5,20.5,12147,0
2005-08-11,20.5,21,20.5,20.52,16819,0
2005-08-12,20.5,20.75,20.47,20.5,15998,0
2005-08-15,20.5,20.75,20.5,20.5,12062,0
2005-08-16,20.5,20.75,20.47,20.5,14469,0
2005-08-17,20.5,20.75,20.5,20.75,10880,0
2005-08-18,20.5,20.75,20.49,20.5,7544,0
2005-08-19,20.5,20.75,20.5,20.75,5999,0
2005-08-22,20.5,20.75,20.5,20.75,6752,0
2005-08-23,20.5,20.75,20.5,20.75,7263,0
2005-08-24,20.75,20.75,20.5,20.5,2868,0
2005-08-25,20.75,20.75,20.5,20.75,10478,0
2005-08-26,20.5,21,20.5,20.5,8268,0
2005-08-29,20.5,21,20.5,20.75,7833,0
2005-08-30,20.5,21,20.5,21,4454,0
2005-08-31,20.5,21,20.5,21,5045,0
2005-09-01,20.5,21,20.5,20.5,9557,0
2005-09-02,20.5,20.75,20.5,20.5,4265,0
2005-09-06,20.75,21,20.5,20.75,4689,0
2005-09-07,20.5,21,20.5,20.5,5161,0
2005-09-08,20.5,21,20.5,20.75,12853,0
2005-09-09,20.5,21,20.5,20.75,9226,0
2005-09-12,20.5,21,20.5,20.75,8303,0
2005-09-13,20.75,21,20.5,20.75,7691,0
2005-09-14,20.75,20.75,20.5,20.5,7555,0
2005-09-15,20.5,20.75,20.5,20.5,8718,0
2005-09-16,20.5,20.75,20.5,20.5,5800,0
2005-09-19,20.75,20.77,20.5,20.5,11601,0
2005-09-20,20.5,21,20.5,21,13156,0
2005-09-21,20.75,21,20.5,20.5,4090,0
2005-09-22,20.5,21,20.5,20.75,7380,0
2005-09-23,20.5,20.75,20.5,20.75,3585,0
2005-09-26,20.5,20.75,20.5,20.5,5255,0
2005-09-27,20.5,20.75,20.5,20.5,2670,0
2005-09-28,20.5,20.75,20.5,20.75,10031,0
2005-09-29,20.5,20.75,20.5,20.75,5482,0
2005-09-30,20.5,20.75,20.5,20.5,3107,0
2005-10-03,20.75,20.75,20.5,20.5,12111,0
2005-10-04,20.5,20.75,20.5,20.5,8601,0
2005-10-05,20.5,20.75,20.5,20.5,7624,0
2005-10-06,20.5,20.75,20.5,20.5,7233,0
2005-10-07,20.5,20.75,20.5,20.5,8523,0
2005-10-10,20.5,20.75,20.5,20.5,6080,0
2005-10-11,20.5,20.75,20.5,20.52,12275,0
2005-10-12,20.5,20.75,20.5,20.5,25963,0
2005-10-13,20.5,20.5,19.25,19.5,11777,0
2005-10-14,19.25,20,18.75,19.75,5056,0
2005-10-17,19.25,19.75,19,19.25,3756,0
2005-10-18,19.25,19.5,19,19,7365,0
2005-10-19,18.75,20,15.75,16.25,20434,0
2005-10-20,16,16.75,15.75,16,11187,0
2005-10-21,16,16.25,14.25,14.28,15535,0
2005-10-24,14.25,14.5,13.5,14.25,10904,0
2005-10-25,14,16,14,16,18938,0
2005-10-26,16.25,16.25,15.22,15.5,21001,0
2005-10-27,15.25,15.25,14.03,14.75,7297,0
2005-10-28,14.25,15.5,14.25,14.5,5872,0
2005-10-31,13.75,15.5,13.75,14.5,2031,0
2005-11-01,14.5,15.25,14.25,14.5,4039,0
2005-11-02,15,15.75,14.97,15.5,6364,0
2005-11-03,15.5,15.75,14.75,15.25,7073,0
2005-11-04,14.5,14.5,8.04,10.75,197472,0
2005-11-07,11,11,10.25,10.75,27588,0
2005-11-08,10.26,10.75,10.25,10.75,10986,0
2005-11-09,10.75,10.75,9.75,10.75,9835,0
2005-11-10,10.5,11.5,10,11,15300,0
2005-11-11,10,11.25,10,11,6594,0
2005-11-14,11.25,11.25,10.75,10.75,4084,0
2005-11-15,10.75,11.25,10.72,10.75,6129,0
2005-11-16,10.75,11.25,10.5,11,2878,0
2005-11-17,10.75,11.25,10.5,11,9942,0
2005-11-18,10.75,11.25,10.75,10.75,4048,0
2005-11-21,11.25,19,11,18.25,124178,0
2005-11-22,18.25,20,15,19,52085,0
2005-11-23,18.75,19,17.5,17.75,17511,0
2005-11-25,17.75,19,17.75,18.29,4971,0
2005-11-28,18.75,18.75,17.5,18,7828,0
2005-11-29,17.5,18.5,17.25,18,9625,0
2005-11-30,17.25,18.75,17.25,17.5,14056,0
2005-12-01,17.75,18.46,17.75,17.75,3499,0
2005-12-02,17.75,17.75,16.25,16.25,12814,0
2005-12-05,15.5,17,13.25,13.5,18586,0
2005-12-06,13.5,16.5,13.5,16,11020,0
2005-12-07,15.25,17,15.25,15.25,3709,0
2005-12-08,14.5,16.5,14.5,16.25,3299,0
2005-12-09,16.25,16.75,14.78,15,12614,0
2005-12-12,15.75,16,15,15.5,9115,0
2005-12-13,15,15.75,14.75,15,4599,0
2005-12-14,14.75,15.5,14,14.25,4394,0
2005-12-15,14,14.75,13.25,13.5,18259,0
2005-12-16,13.25,15,13.25,13.5,5824,0
2005-12-19,13.25,16,13.25,16,25948,0
2005-12-20,15,15.5,14.25,15,3593,0
2005-12-21,13.75,14.75,13.28,14.75,10696,0
2005-12-22,13.75,14.75,13.75,14.25,5292,0
2005-12-23,13.75,14.75,13.25,13.5,4010,0
2005-12-27,13.25,14.5,13.25,13.5,6713,0
2005-12-28,13.75,14,13.25,13.55,6341,0
2005-12-29,13.5,13.5,12.75,12.75,9383,0
2005-12-30,12.5,13,12,12.25,14406,0
2006-01-03,12.5,13,11.5,11.5,9291,0
2006-01-04,11.5,12.25,11.23,11.5,17174,0
2006-01-05,11.5,12,11.5,11.75,3580,0
2006-01-06,12,12.25,11.75,12.25,3260,0
2006-01-09,12.25,13,12,12.75,7903,0
2006-01-10,12.75,13.75,12.75,13.75,7359,0
2006-01-11,13.75,14.5,12.75,13.75,4902,0
2006-01-12,13,14.5,13,13.75,4895,0
2006-01-13,13.75,14.25,13.5,14.25,3577,0
2006-01-17,14.25,14.25,13.25,13.5,7137,0
2006-01-18,13.75,13.75,12.5,12.75,7182,0
2006-01-19,13.25,13.25,12.75,13.25,2688,0
2006-01-20,12.5,13.25,12.5,12.5,5165,0
2006-01-23,12.75,12.75,12.07,12.25,3878,0
2006-01-24,12.25,12.75,12.25,12.5,3885,0
2006-01-25,12,12.5,11.95,12,10423,0
2006-01-26,12.25,12.25,11.72,11.78,9807,0
2006-01-27,11.75,12.5,11.75,11.75,2780,0
2006-01-30,11.25,12,11.25,11.75,2573,0
2006-01-31,12.5,12.5,11.75,12,2780,0
2006-02-01,12.5,13,12,13,7617,0
2006-02-02,12.5,13.25,12.25,12.75,7027,0
2006-02-03,12.75,12.75,12.25,12.5,3936,0
2006-02-06,12.5,12.75,12.25,12.5,3189,0
2006-02-07,12.5,12.75,12.25,12.25,1066,0
2006-02-08,12.75,12.75,12.25,12.5,2570,0
2006-02-09,12.5,12.75,12,12,4007,0
2006-02-10,12,12.5,11.5,11.75,10423,0
2006-02-13,11.25,12.25,11,11,14254,0
2006-02-14,10.75,11.25,10.75,11.25,4579,0
2006-02-15,11,11.75,11,11,1886,0
2006-02-16,11,11.75,10.88,11,3491,0
2006-02-17,11,11.5,11,11.25,1940,0
2006-02-21,11.25,11.75,11,11,2852,0
2006-02-22,11,11.5,11,11.25,3088,0
2006-02-23,11.25,11.5,11,11,3179,0
2006-02-24,11,11.5,11,11.28,1413,0
2006-02-27,10.75,11.75,10.75,11,3074,0
2006-02-28,11.62,13.75,11.12,13.5,26621,0
2006-03-01,13.75,15,13,15,29682,0
2006-03-02,15.25,15.99,14.25,15,18526,0
2006-03-03,14.5,16.25,13.75,14.25,10773,0
2006-03-06,14.75,17,14,15.75,30734,0
2006-03-07,16,17.75,15.28,16.25,26795,0
2006-03-08,14.5,16.25,10.25,11,67369,0
2006-03-09,11.12,12,11,12,20325,0
2006-03-10,12,12,11.5,11.5,3160,0
2006-03-13,12,12.25,11,11.25,11759,0
2006-03-14,11.25,12.75,11.25,12.25,9152,0
2006-03-15,12.25,13,11.75,12.75,6023,0
2006-03-16,12.5,12.5,11.75,11.75,6050,0
2006-03-17,12.5,12.5,11.5,11.75,3596,0
2006-03-20,11.5,12.5,11.25,12,5374,0
2006-03-21,11.25,12,11,11.25,1507,0
2006-03-22,12,12,11.25,11.5,3018,0
2006-03-23,12,12,10.2,10.5,16627,0
2006-03-24,10.5,11.5,10.5,11,24733,0
2006-03-27,10.75,11.75,10.75,11.75,3327,0
2006-03-28,11.75,12,11.25,11.5,2512,0
2006-03-29,11.25,11.5,11,11.5,2552,0
2006-03-30,10.75,12,10.75,11.75,7274,0
2006-03-31,11.75,12,11.25,11.25,2130,0
2006-04-03,11.25,12,11.25,11.25,5336,0
2006-04-04,11,12,11,11,3583,0
2006-04-05,11,12,11,12,2493,0
2006-04-06,11.25,12,11,11.5,2459,0
2006-04-07,11.5,12.12,11,11.25,5895,0
2006-04-10,11.25,12.5,11.25,11.5,9370,0
2006-04-11,11.25,11.75,11.25,11.5,2495,0
2006-04-12,12,12.5,11,11.12,8263,0
2006-04-13,11.25,11.75,11.25,11.75,1088,0
2006-04-17,11.5,11.5,11.25,11.25,693,0
2006-04-18,11.25,12.5,11.25,11.5,756,0
2006-04-19,11.25,11.75,11.25,11.25,934,0
2006-04-20,11.25,12,11.25,11.75,4300,0
2006-04-21,11.38,13,11.38,12.25,7567,0
2006-04-24,12.5,13,12.25,13,4605,0
2006-04-25,12.75,13,12.5,12.5,5068,0
2006-04-26,12.5,12.75,12.25,12.5,3764,0
2006-04-27,12.25,12.75,12.25,12.5,2255,0
2006-04-28,12.5,12.75,12.25,12.5,6791,0
2006-05-01,12.25,12.75,12.25,12.25,4393,0
2006-05-02,12.5,12.75,12.25,12.5,5074,0
2006-05-03,12.25,12.5,12.25,12.5,5356,0
2006-05-04,12.5,12.75,12.25,12.5,5461,0
2006-05-05,12.38,12.5,12.38,12.38,3018,0
2006-05-08,12.38,12.38,12,12,1573,0
2006-05-09,12,12.75,12,12.25,3199,0
2006-05-10,12.25,12.62,12.25,12.25,2943,0
2006-05-11,12.25,12.5,12.25,12.25,5287,0
2006-05-12,12.25,12.5,11.62,11.62,3304,0
2006-05-15,11.62,12,11.5,11.5,1195,0
2006-05-16,11.5,12,11.5,11.5,1196,0
2006-05-17,11.5,12,11.5,11.75,1542,0
2006-05-18,11.5,12,11.25,11.5,5714,0
2006-05-19,12,12,11.5,11.5,3935,0
2006-05-22,11.25,12,11.25,11.75,6370,0
2006-05-23,12,12.25,11.38,11.38,3256,0
2006-05-24,11.38,11.75,11.38,11.38,3511,0
2006-05-25,11.38,12.25,11.38,11.75,1359,0
2006-05-26,12,12,11.5,12,2822,0
2006-05-30,11.75,12.25,11.25,11.75,3389,0
2006-05-31,11.25,12,11.25,11.75,2324,0
2006-06-01,11.75,12.25,11.75,11.75,726,0
2006-06-02,11.75,12,11.75,11.75,2450,0
2006-06-05,11.75,12.25,11.75,12.25,5441,0
2006-06-06,12,12.75,11.88,12.75,2615,0
2006-06-07,11.88,12.75,11.75,12.25,2429,0
2006-06-08,12.25,12.5,11.5,12.5,6008,0
2006-06-09,11.75,12.75,11.75,12.75,1481,0
2006-06-12,12,12.5,12,12,880,0
2006-06-13,12,12.75,12,12,1929,0
2006-06-14,12,12.5,11.75,11.75,2119,0
2006-06-15,12,12.75,11.75,12,7288,0
2006-06-16,12,12.75,12,12.5,784,0
2006-06-19,12.12,12.75,12,12.5,745,0
2006-06-20,12,12.5,12,12.5,3004,0
2006-06-21,12.12,12.62,12,12,1949,0
2006-06-22,12,12.5,12,12.25,1822,0
2006-06-23,12.25,12.5,12.25,12.25,2474,0
2006-06-26,12.25,12.38,12.25,12.25,940,0
2006-06-27,12.25,12.62,12.25,12.62,2139,0
2006-06-28,12.25,12.25,12.25,12.25,1189,0
2006-06-29,12.25,12.62,12.25,12.25,2137,0
2006-06-30,12.25,12.62,12.25,12.5,2981,0
2006-07-03,12.25,12.25,12.25,12.25,902,0
2006-07-05,12.25,12.38,12.25,12.25,3004,0
2006-07-06,12.25,12.38,11.88,12.25,2573,0
2006-07-07,12.38,12.38,11.75,11.75,1985,0
2006-07-10,11.75,12.62,11.75,12.5,5619,0
2006-07-11,12.25,12.5,11.75,11.88,1334,0
2006-07-12,12.25,12.62,12,12.5,3281,0
2006-07-13,12.12,12.75,12,12,2502,0
2006-07-14,12.75,12.75,11.75,11.75,5118,0
2006-07-17,11.5,12.5,11.25,11.38,630,0
2006-07-18,11.38,11.88,11.38,11.38,1345,0
2006-07-19,11.25,11.5,11.25,11.25,2408,0
2006-07-20,11.75,11.88,11.25,11.5,440,0
2006-07-21,11.5,12.25,11.5,11.75,1480,0
2006-07-24,11.75,11.75,11.5,11.5,589,0
2006-07-25,11.5,11.88,11.5,11.88,2512,0
2006-07-26,11.5,12,11.5,11.62,1245,0
2006-07-27,11.5,12.25,11.25,12,3598,0
2006-07-28,12,12.25,11.75,12,2295,0
2006-07-31,11.75,12.5,11.75,12.5,4930,0
2006-08-01,11.88,12.38,11.75,12,2741,0
2006-08-02,12,12.5,12,12.12,1088,0
2006-08-03,12.25,12.75,12.25,12.25,5511,0
2006-08-04,12.25,12.75,12,12,3668,0
2006-08-07,12,12,12,12,344,0
2006-08-08,12,12.5,12,12.25,2376,0
2006-08-09,12.25,13.25,12.25,12.75,6792,0
2006-08-10,12.75,15,12.75,14.25,7081,0
2006-08-11,14.5,17,14.25,16.25,18984,0
2006-08-14,16.5,18.5,15,16.75,25575,0
2006-08-15,18.25,18.25,16.25,18,3959,0
2006-08-16,17.5,18.5,16.75,16.75,7374,0
2006-08-17,16.75,17.25,15.75,16.5,3934,0
2006-08-18,16.8,17.5,16.5,16.5,2849,0
2006-08-21,16.5,17.75,14.75,17.5,9683,0
2006-08-22,17,17.75,16.5,16.5,1157,0
2006-08-23,16.5,17.25,15.5,17.25,3505,0
2006-08-24,15.5,16,15.5,16,410,0
2006-08-25,16,16.5,15.5,15.5,530,0
2006-08-28,15.25,16.75,15.25,15.5,3705,0
2006-08-29,15.38,15.38,14.25,15,2535,0
2006-08-30,14.25,15,14.25,14.38,1946,0
2006-08-31,14.38,15,14.25,15,1009,0
2006-09-01,15,15.25,14.25,15,3858,0
2006-09-05,15,15.75,14.25,15.75,9959,0
2006-09-06,15.75,16,15.25,15.25,538,0
2006-09-07,15.25,16,15.25,16,1717,0
2006-09-08,16,16,15.25,15.5,5169,0
2006-09-11,14.25,16,14.25,15.25,651,0
2006-09-12,15,16,15,15.75,599,0
2006-09-13,15.25,16,15.25,15.75,2302,0
2006-09-14,15.75,15.75,15.25,15.25,463,0
2006-09-15,15.25,15.75,15,15,968,0
2006-09-18,15,16.25,15,16,2013,0
2006-09-19,16,16.25,15,15,1336,0
2006-09-20,15,16,14.25,15,1128,0
2006-09-21,15,16,15,15,2183,0
2006-09-22,14.5,15.75,14.5,15,2252,0
2006-09-25,15.5,17.75,15.5,16.75,15601,0
2006-09-26,16.75,18,16.75,17,10978,0
2006-09-27,17,18,16.5,17,4429,0
2006-09-28,16.5,17.75,16.5,17,1970,0
2006-09-29,16.75,17.75,16.75,17.75,6996,0
2006-10-02,17.38,17.75,17,17,3112,0
2006-10-03,17.5,18.62,17,18.62,10681,0
2006-10-04,18,19,18,18.5,14892,0
2006-10-05,18.25,18.88,18.25,18.75,5133,0
2006-10-06,18.5,19,17.5,18.75,4809,0
2006-10-09,18.25,19,18.25,18.75,7330,0
2006-10-10,18.75,19.25,18.75,18.75,2364,0
2006-10-11,18.75,19.5,18.75,19.12,4722,0
2006-10-12,19,20.5,18.75,20,11159,0
2006-10-13,19,20.75,19,20.75,5658,0
2006-10-16,21,21.25,17.75,18.25,7817,0
2006-10-17,18.25,21.25,18.25,21.25,2195,0
2006-10-18,20,22,20,21.25,11313,0
2006-10-19,21.5,21.75,19.25,19.5,6267,0
2006-10-20,19.5,21.5,19.5,20.25,3900,0
2006-10-23,20.5,21.5,19.5,20.5,4820,0
2006-10-24,20.75,21,20.12,20.12,2342,0
2006-10-25,20.12,20.5,19.5,19.5,2139,0
2006-10-26,19.75,20.25,19.75,20.25,2187,0
2006-10-27,20.25,20.5,19.75,19.75,1357,0
2006-10-30,19.75,20,19.5,19.5,1642,0
2006-10-31,20.25,20.25,19,19,1059,0
2006-11-01,19,19.75,18.25,19,2060,0
2006-11-02,19.5,19.5,18.5,18.75,6669,0
2006-11-03,18.62,18.75,17.75,18.25,4854,0
2006-11-06,17.75,19.25,17.75,18.5,3917,0
2006-11-07,17.75,19,17.75,19,14764,0
2006-11-08,18,18.88,18,18.75,13224,0
2006-11-09,18.25,18.88,17,18.25,9449,0
2006-11-10,18.88,18.88,18,18.5,13724,0
2006-11-13,18,19,18,18.75,22462,0
2006-11-14,18.5,19,18.25,18.75,25299,0
2006-11-15,18.5,19,18.25,18.75,16282,0
2006-11-16,17.5,19,17.5,18.5,7421,0
2006-11-17,18.5,18.75,18,18,4368,0
2006-11-20,18,18.25,14.5,15,13211,0
2006-11-21,15,15.25,14.75,15,18428,0
2006-11-22,14.75,16,14.75,15.25,9700,0
2006-11-24,15.25,16,15.25,15.5,21337,0
2006-11-27,15.62,17,15.25,15.75,15758,0
2006-11-28,15.38,16,15.25,15.75,43232,0
2006-11-29,15.25,16.5,15.25,15.5,24747,0
2006-11-30,15.75,18.25,15.75,17.88,105761,0
2006-12-01,18.06,19.5,18,19.12,15124,0
2006-12-04,19,20,19,19.5,6460,0
2006-12-05,19,19.75,17.75,18.25,122082,0
2006-12-06,17.75,17.75,15.44,17.5,87252,0
2006-12-07,17,17.75,16.5,17.25,91273,0
2006-12-08,17.5,18.5,17.25,18.5,36028,0
2006-12-11,19,20.25,18,20,96196,0
2006-12-12,20,20.38,18.25,18.38,19532,0
2006-12-13,18.38,18.5,17.5,18,51745,0
2006-12-14,17.5,18.75,17.5,18.75,39050,0
2006-12-15,18.75,19,18,18.75,25551,0
2006-12-18,19,19,18.5,19,25471,0
2006-12-19,18.75,19.25,18.5,19,27456,0
2006-12-20,18.62,19.5,18.62,19.5,10768,0
2006-12-21,19.25,19.75,19.25,19.25,17209,0
2006-12-22,19.25,19.5,18.75,19.25,12621,0
2006-12-26,18.88,19.25,18.62,18.75,3999,0
2006-12-27,18.75,19,18.75,19,19144,0
2006-12-28,19,19.75,18.75,19.5,16631,0
2006-12-29,19.31,19.62,19,19.5,8721,0
2007-01-03,19.25,20.25,19,20,31278,0
2007-01-04,20,20.25,19.75,20,5090,0
2007-01-05,20,20.25,19.75,20,39169,0
2007-01-08,20,20.25,19.5,20.12,8383,0
2007-01-09,20.12,26.25,20,25.5,100072,0
2007-01-10,25.5,33.5,25,32,91344,0
2007-01-11,32.5,34,29.5,31,65776,0
2007-01-12,31.25,31.25,28.75,29.75,25035,0
2007-01-16,30.75,31.25,29.5,30,11389,0
2007-01-17,29.25,30.25,27,27.25,9445,0
2007-01-18,26.75,27.5,26.25,26.5,19131,0
2007-01-19,26.5,26.75,24.25,26.75,19030,0
2007-01-22,26.5,28.5,25.25,28.25,10399,0
2007-01-23,27.75,28.75,27,28,5454,0
2007-01-24,27.5,29.75,27.5,29.5,8244,0
2007-01-25,30,30.25,29,29.75,4603,0
2007-01-26,29.75,30,29,29.5,3757,0
2007-01-29,29,31,27.75,31,7304,0
2007-01-30,30.75,31.25,30,30.5,4462,0
2007-01-31,31,31,30,30.25,3498,0
2007-02-01,30.25,30.25,29.5,30,11983,0
2007-02-02,29.5,30.25,29.5,30.25,25512,0
2007-02-05,30,33,30,32.75,33806,0
2007-02-06,33.25,39.5,32.75,36.75,71498,0
2007-02-07,37.5,38.25,36.5,37,45910,0
2007-02-08,37,37.5,36.75,37.25,20313,0
2007-02-09,37.75,40,37.5,39.75,41007,0
2007-02-12,40.25,43.25,40,42.25,61061,0
2007-02-13,42.75,48.25,42.75,48.25,59979,0
2007-02-14,50.25,50.25,38,40.75,128475,0
2007-02-15,41.5,44.75,39.5,43.5,30293,0
2007-02-16,44.5,45.75,41.25,42.25,23739,0
2007-02-20,42.75,44.25,41.75,43.75,11108,0
2007-02-21,43.5,43.5,41,41.75,19129,0
2007-02-22,41.75,41.75,40.5,41.25,12158,0
2007-02-23,41.25,42.5,41,42.5,18282,0
2007-02-26,42,45.75,42,45,30160,0
2007-02-27,45.25,51.5,43,48,96714,0
2007-02-28,48.25,53.5,48,53,55860,0
2007-03-01,53.75,54,48.75,53.5,49970,0
2007-03-02,52.75,53.75,47.5,48,43132,0
2007-03-05,48.75,51.25,47,50.5,28036,0
2007-03-06,50,52.5,50,50.75,15727,0
2007-03-07,50.75,52.5,50.75,52,18990,0
2007-03-08,52.5,54,50.25,53.5,20435,0
2007-03-09,53.5,55,53.5,55,20203,0
2007-03-12,57,58.75,56,58.5,39514,0
2007-03-13,60,63.25,59.75,62.25,72904,0
2007-03-14,64.25,65,60.5,63,46256,0
2007-03-15,62.5,65,62.5,65,17282,0
2007-03-16,65.25,69.75,64.75,68.75,49829,0
2007-03-19,72.25,83,72,82.5,147814,0
2007-03-20,86.5,96.5,83.75,96.25,159538,0
2007-03-21,104,114.25,101,112.75,233657,0
2007-03-22,106,106.25,75.25,79.5,284529,0
2007-03-23,79.25,82.25,68.25,81.25,134404,0
2007-03-26,85.25,91.25,83,87.25,62881,0
2007-03-27,89.25,95.25,88,89.25,57512,0
2007-03-28,88.5,88.5,81.5,82,34167,0
2007-03-29,81.75,82,73,73.75,50465,0
2007-03-30,73.75,73.75,61.75,67.25,109812,0
2007-04-02,67.5,67.5,58.75,60.25,65334,0
2007-04-03,56.75,112.5,56.25,66.5,61470,0
2007-04-04,68.5,71.25,65.5,68.75,50613,0
2007-04-05,69.5,70,65,66.25,24363,0
2007-04-09,65.25,66.5,60.25,63.5,21060,0
2007-04-10,61.25,68.25,61.25,65.25,26589,0
2007-04-11,65.25,71,63.75,67.25,24160,0
2007-04-12,66.25,68,65.5,67,9892,0
2007-04-13,67.75,70,67.75,68,10581,0
2007-04-16,69.75,71.25,69.5,70,11329,0
2007-04-17,70,71,65.5,66.5,12595,0
2007-04-18,66.5,67.5,65,65.75,12210,0
2007-04-19,65.5,65.5,63.25,64,13961,0
2007-04-20,63,64.25,63,63.75,10960,0
2007-04-23,63.25,66.25,63.25,64.25,10631,0
2007-04-24,64.75,66.75,64.25,65.75,7788,0
2007-04-25,64,66,64,65,9294,0
2007-04-26,64.5,65,60.5,61.75,52085,0
2007-04-27,61.5,61.5,56,57.5,40103,0
2007-04-30,55.75,56.25,52,53,49804,0
2007-05-01,51.75,52.25,43.75,50,55289,0
2007-05-02,49,54.75,47.75,54.25,30841,0
2007-05-03,55,56,54.75,55.25,18435,0
2007-05-04,55.25,55.25,52.5,54,15438,0
2007-05-07,53.5,55.5,53.25,55,13205,0
2007-05-08,55,56.75,53.25,56,15708,0
2007-05-09,56,57.5,54.75,57.5,13866,0
2007-05-10,57.25,69,57,69,24388,0
2007-05-11,68.75,69,63.5,66,13757,0
2007-05-14,65.75,66,62.5,62.75,6396,0
2007-05-15,62.75,62.75,61.75,62.75,8113,0
2007-05-16,62.25,62.5,60,60,4982,0
2007-05-17,60,65.75,60,61.25,6608,0
2007-05-18,63.75,65,61.25,62.5,3640,0
2007-05-21,62.5,64.75,62.5,64.25,2029,0
2007-05-22,65.38,65.5,60.5,62,5363,0
2007-05-23,62.5,63.75,60.5,61,3329,0
2007-05-24,60,62.5,57.5,57.5,6263,0
2007-05-25,60.5,61.25,57.5,60.5,4458,0
2007-05-29,60.75,61.75,57.75,58.75,5942,0
2007-05-30,58.75,61,57.75,58.75,1580,0
2007-05-31,58.75,60.5,57.75,58.5,2376,0
2007-06-01,57.75,58.5,56.5,57.5,7478,0
2007-06-04,56.25,60.5,55.75,55.75,5216,0
2007-06-05,56.25,60.5,54.25,54.25,9690,0
2007-06-06,53.75,60.5,53.75,56,11634,0
2007-06-07,56,60.5,54.25,54.75,4934,0
2007-06-08,53.25,60.5,52.5,55,7877,0
2007-06-11,55.25,55.25,52.5,55.25,7185,0
2007-06-12,54.75,55,50,50.75,10914,0
2007-06-13,50.5,60.5,48.75,49,6592,0
2007-06-14,49,50,48.5,48.75,4923,0
2007-06-15,48.75,50.75,48.75,50.5,4548,0
2007-06-18,50.5,51.25,50,50,1995,0
2007-06-19,50,50.5,48.75,50.25,10349,0
2007-06-20,50.25,60.5,50,50,4039,0
2007-06-21,49.75,51.25,49.5,50.5,3248,0
2007-06-22,51.25,51.25,50.5,51.25,2023,0
2007-06-25,51.25,52.5,50,51.75,2745,0
2007-06-26,51.25,52,49.75,50,10197,0
2007-06-27,49.25,50,49.25,49.25,3368,0
2007-06-28,49.25,49.5,48.25,49,7086,0
2007-06-29,49,50,47.5,49.75,12812,0
2007-07-02,50,50,47.75,48.25,4302,0
2007-07-03,48,48.75,47.75,48.25,2198,0
2007-07-05,47.5,48.75,47,48.5,8119,0
2007-07-06,48,48.75,47,48,8133,0
2007-07-09,47.25,48,47,47.5,6237,0
2007-07-10,47.5,47.5,44.25,45.5,10344,0
2007-07-11,45,47.75,45,47.25,4307,0
2007-07-12,47,48,47,47.5,2690,0
2007-07-13,47,48.75,46.5,48.5,6831,0
2007-07-16,48.75,50.25,48.75,49.75,6862,0
2007-07-17,50,59.75,49.75,57.5,13224,0
2007-07-18,60,71,59,70.75,35610,0
2007-07-19,74,74,59.25,59.75,36425,0
2007-07-20,61,63.5,60,61.75,7616,0
2007-07-23,62.5,68.5,62.25,65,9879,0
2007-07-24,66.75,66.75,60,61.25,3298,0
2007-07-25,63.75,65,61.25,63.25,3952,0
2007-07-26,61.75,62.5,60,61.75,22186,0
2007-07-27,65.75,67.75,61.5,63.5,13745,0
2007-07-30,63.5,66.75,62,62.5,5869,0
2007-07-31,62.25,62.5,57.5,57.5,6337,0
2007-08-01,56,57.25,54.75,55.75,5861,0
2007-08-02,56.75,60,56.75,59.5,6811,0
2007-08-03,58,58.75,56.25,56.25,3751,0
2007-08-06,55,56,53.75,54.5,3612,0
2007-08-07,53,57.5,53,56.25,2089,0
2007-08-08,57.5,58.75,56.75,57.5,3328,0
2007-08-09,56.75,57.5,55,56.25,2512,0
2007-08-10,54,55,52.75,55,3995,0
2007-08-13,55.25,56.25,52.75,55.75,6890,0
2007-08-14,55.5,55.75,54.75,54.75,2978,0
2007-08-15,55.75,55.75,54.25,54.75,5853,0
2007-08-16,54,54,50.25,51.75,15069,0
2007-08-17,52.5,54.5,51.75,52.75,4692,0
2007-08-20,53,53.5,52.75,53.5,4643,0
2007-08-21,53.75,53.75,51.75,52.5,5991,0
2007-08-22,52.75,55.5,52.25,55,3651,0
2007-08-23,55,57.62,55,56.5,3669,0
2007-08-24,56.25,57,53.75,55,2055,0
2007-08-27,55.25,56.25,55,56.25,2015,0
2007-08-28,54,55.25,54,54.5,4376,0
2007-08-29,55.25,55.75,55,55,2438,0
2007-08-30,55.25,55.25,54,55,2313,0
2007-08-31,55.25,58.5,55.25,56.25,10005,0
2007-09-04,55.75,57.5,55,56,4717,0
2007-09-05,55.5,55.5,54.5,54.75,3036,0
2007-09-06,54.5,55,54.5,55,2291,0
2007-09-07,54.25,54.25,53.75,54.25,2262,0
2007-09-10,54,55,54,54.5,4783,0
2007-09-11,55.5,56.25,55,55,3031,0
2007-09-12,55,55.5,54.5,54.5,4622,0
2007-09-13,54.25,55.75,54.25,55,6719,0
2007-09-14,55.75,55.75,55,55.25,2115,0
2007-09-17,54.75,55.25,54,55,2555,0
2007-09-18,54.25,55,54,55,4946,0
2007-09-19,55,55.25,55,55,3469,0
2007-09-20,55,55.75,55,55,2614,0
2007-09-21,55.5,56.25,55.5,55.5,7925,0
2007-09-24,55,56,55,55,3593,0
2007-09-25,55.5,56,55,55.5,2130,0
2007-09-26,55.25,56.25,55,55.25,2022,0
2007-09-27,55.25,55.75,55,55,5243,0
2007-09-28,55,55.5,55,55,3329,0
2007-10-01,55,56.25,55,55.25,4484,0
2007-10-02,55.25,61.25,55.25,60.25,14216,0
2007-10-03,60.75,66.75,60.75,66.75,21338,0
2007-10-04,66.25,69,60,61.25,17120,0
2007-10-05,62.25,63.75,61,61.75,2697,0
2007-10-08,61.75,65.75,61.75,62.5,6169,0
2007-10-09,61.75,63,59.25,60,5246,0
2007-10-10,61,61,60,60.25,3451,0
2007-10-11,61,62.5,59,60,5969,0
2007-10-12,60,60.25,59.75,60,1455,0
2007-10-15,60,61.5,60,60,2981,0
2007-10-16,60.25,61.5,60,61.5,7254,0
2007-10-17,61.75,63.5,61.75,62.5,4253,0
2007-10-18,62.75,63.75,62,62.75,3126,0
2007-10-19,63.25,64.5,61.25,61.25,3675,0
2007-10-22,62.25,62.5,61.25,61.75,3592,0
2007-10-23,62.5,63.25,62.5,62.5,3589,0
2007-10-24,63.25,64.25,62,63.25,4200,0
2007-10-25,62,62,55.5,58.75,16014,0
2007-10-26,58.25,61.75,58,58.75,11501,0
2007-10-29,58.75,61.25,58.75,60.5,5203,0
2007-10-30,60.75,62,60.5,61.25,5369,0
2007-10-31,60.5,62.75,60.5,62.5,4406,0
2007-11-01,61.75,62.5,60.5,61.75,3549,0
2007-11-02,57.5,61.75,57.5,60,3126,0
2007-11-05,60,60,57.5,58.5,5147,0
2007-11-06,58,58.5,56,56.75,4502,0
2007-11-07,55.25,56.25,55,55,6373,0
2007-11-08,55,56.25,53.75,54.25,5986,0
2007-11-09,55,55.75,54.5,55,4204,0
2007-11-12,55,55,54.5,54.75,3966,0
2007-11-13,54.5,55.25,54.5,55,1951,0
2007-11-14,55,56.25,55,55.25,5704,0
2007-11-15,55,55.75,54.5,55,6914,0
2007-11-16,54.5,55,54,54.25,2634,0
2007-11-19,54,55,54,54,2866,0
2007-11-20,53.75,55,53.75,53.75,4677,0
2007-11-21,53.25,53.5,51.75,52.25,7506,0
2007-11-23,50.5,51,48.75,49.5,5927,0
2007-11-26,49.5,50.25,48.75,49.5,8111,0
2007-11-27,48.75,50,46.75,47.5,6176,0
2007-11-28,45.5,50,44.25,50,18147,0
2007-11-29,49.25,50,48.5,49.25,4544,0
2007-11-30,48,50,48,50,2866,0
2007-12-03,48.75,49.75,48,49.75,1198,0
2007-12-04,48.25,50.25,48,49.25,5663,0
2007-12-05,48.5,50,48,50,2661,0
2007-12-06,50,50,48,49.25,2356,0
2007-12-07,49.5,50.25,49.5,49.5,8978,0
2007-12-10,49.5,49.75,47.75,49.75,1630,0
2007-12-11,49.75,49.75,48.25,48.75,2005,0
2007-12-12,48.75,49.5,48.25,48.75,3473,0
2007-12-13,48.5,49,47.75,48.75,5444,0
2007-12-14,48.25,49,48.25,48.75,1418,0
2007-12-17,47.5,48.75,46.5,47.75,5558,0
2007-12-18,47.75,49,46.25,48.75,6247,0
2007-12-19,48.25,48.25,46.25,47.5,4085,0
2007-12-20,47.5,48,46,46,1919,0
2007-12-21,46.25,46.25,44.25,44.5,8413,0
2007-12-24,45,45,41.5,43,10246,0
2007-12-26,41.5,43.75,40,43.25,4289,0
2007-12-27,43,45,43,44.25,4638,0
2007-12-28,44.25,46,42.75,45.5,7020,0
2007-12-31,42.75,45.25,42.5,44.75,7101,0
2008-01-02,46.25,48.75,46.25,48.25,4680,0
2008-01-03,48.5,48.5,46.25,47.25,4915,0
2008-01-04,47.25,47.25,46,46.5,1402,0
2008-01-07,48.5,48.5,46.5,46.75,2020,0
2008-01-08,46.5,48,46.25,47.75,5195,0
2008-01-09,46.25,47.5,44.5,46,10175,0
2008-01-10,45.75,46.75,45.25,45.75,3712,0
2008-01-11,44.5,46.25,44.5,45.25,3420,0
2008-01-14,45.25,45.75,45,45.75,2453,0
2008-01-15,45.75,45.75,44.25,45,2626,0
2008-01-16,45,45.25,44.25,44.5,2058,0
2008-01-17,44,45,43.75,44.5,3289,0
2008-01-18,44.25,45,42,43.25,5004,0
2008-01-22,41.25,41.25,38.25,39,12229,0
2008-01-23,37.75,39.25,37.5,38.75,6676,0
2008-01-24,39.25,41.25,38.25,40.5,3981,0
2008-01-25,40.5,43.5,40.5,41.5,3452,0
2008-01-28,40.62,42,40.62,42,1527,0
2008-01-29,42.5,42.5,41.5,42,1177,0
2008-01-30,42,42.5,41.25,41.25,647,0
2008-01-31,41.25,41.5,39.5,40,2851,0
2008-02-01,39.25,40,39.25,40,4041,0
2008-02-04,40,40,39.5,40,2163,0
2008-02-05,39.5,40.25,37.75,40,4079,0
2008-02-06,40.25,41.75,38,39.5,10265,0
2008-02-07,38.75,39.25,33.5,34.5,14488,0
2008-02-08,34.5,36,33.75,34.5,4316,0
2008-02-11,33.75,34,28.5,30.25,14480,0
2008-02-12,30.25,30.5,28.75,29.5,3065,0
2008-02-13,29,30,29,29.75,5718,0
2008-02-14,30,31.25,25,25.25,13944,0
2008-02-15,26.5,27,25.5,25.5,18647,0
2008-02-19,25.5,26,24.25,24.75,16411,0
2008-02-20,24.75,25.5,24.75,25,25947,0
2008-02-21,24.75,26.25,24.75,25.5,27972,0
2008-02-22,25.75,28.5,25.75,28.5,30024,0
2008-02-25,29.5,32.75,29.25,32.75,23845,0
2008-02-26,33.5,33.5,30.5,31,13874,0
2008-02-27,31.25,31.25,28.48,29.5,6322,0
2008-02-28,29,30.75,29,30,7231,0
2008-02-29,29.75,30.25,29.75,30,3869,0
2008-03-03,29.75,30,29,29,4993,0
2008-03-04,29,29.5,29,29,8077,0
2008-03-05,28.75,29,27.75,28.25,2193,0
2008-03-06,27.75,29,27.75,28,3875,0
2008-03-07,27.5,28.75,27.5,27.5,18969,0
2008-03-10,27.5,27.75,27,27.25,6467,0
2008-03-11,27.5,28.75,27.5,28.75,2878,0
2008-03-12,29.25,29.5,27.75,28,1390,0
2008-03-13,28.25,28.25,27.25,27.75,3079,0
2008-03-14,27,28,27,27,4818,0
2008-03-17,27,27.5,26.75,27.5,9109,0
2008-03-18,26.25,27.5,26,26.25,1650,0
2008-03-19,25.75,26,25.5,25.75,5910,0
2008-03-20,25.75,25.75,24.75,24.75,6678,0
2008-03-24,24.75,26.25,24.75,25.75,2921,0
2008-03-25,25.75,27,25.75,27,3189,0
2008-03-26,27,27,26.5,26.75,1236,0
2008-03-27,26.25,28.5,26.25,27.75,7374,0
2008-03-28,28.5,29.25,28,29.25,1686,0
2008-03-31,30.5,30.5,28.5,28.5,2081,0
2008-04-01,28.5,28.75,26.75,28,5920,0
2008-04-02,28.75,28.75,26.75,27.25,716,0
2008-04-03,28.5,28.5,27,28,2331,0
2008-04-04,28,29.25,27.5,27.5,1808,0
2008-04-07,28.75,29,27.5,27.75,5744,0
2008-04-08,28.75,28.75,27.5,28.5,935,0
2008-04-09,28.5,28.75,28,28,1589,0
2008-04-10,27.75,28.25,27.5,28.25,895,0
2008-04-11,28,28.75,27.75,28.5,2767,0
2008-04-14,28.75,29,28.5,28.75,3737,0
2008-04-15,28.5,29.5,27.75,28.5,5658,0
2008-04-16,28.5,29.25,28.5,29.25,618,0
2008-04-17,28.75,29.25,28.75,29.25,979,0
2008-04-18,29.75,31,29,30,7787,0
2008-04-21,29.25,30.75,29.25,30.75,13450,0
2008-04-22,31.25,32,30.75,31.25,9461,0
2008-04-23,31.25,31.25,28.75,30,4878,0
2008-04-24,29,29.25,26,27,14802,0
2008-04-25,26.5,27.5,26.5,26.75,10652,0
2008-04-28,26.75,27.25,25.75,26,8505,0
2008-04-29,27.25,27.25,25.75,25.75,10656,0
2008-04-30,26,26,24.75,25,17227,0
2008-05-01,24.75,25.25,24.5,25,13864,0
2008-05-02,25,25.25,24.5,25,71059,0
2008-05-05,24.5,26.75,24.5,26.25,2777,0
2008-05-06,25.75,27,25.75,26.75,4192,0
2008-05-07,27,27.25,26.5,26.75,5532,0
2008-05-08,26.25,26.75,25.25,26.75,6592,0
2008-05-09,26.75,26.75,25.5,26.25,3636,0
2008-05-12,26,26.5,25.75,26.5,928,0
2008-05-13,26.75,27.75,26,26.25,7194,0
2008-05-14,27.12,27.5,26.75,27.25,8726,0
2008-05-15,26.75,27.5,26.25,26.75,1741,0
2008-05-16,26.5,26.75,26.25,26.75,6145,0
2008-05-19,26.5,26.5,25.75,26,2809,0
2008-05-20,26,27,25.75,26,4795,0
2008-05-21,26.25,27,26,26,2016,0
2008-05-22,26.5,26.5,26,26,2146,0
2008-05-23,26,26.25,26,26.25,1635,0
2008-05-27,26.5,26.5,25.62,26.25,1774,0
2008-05-28,26,26.25,25.75,26.25,3209,0
2008-05-29,25.75,26.25,25.75,26.25,235,0
2008-05-30,26.25,26.25,25.5,25.5,765,0
2008-06-02,25.5,26.12,25.5,26,752,0
2008-06-03,26,26,25.5,25.52,470,0
2008-06-04,25.75,25.75,25.52,25.75,105,0
2008-06-05,25.5,26.25,25.5,25.75,902,0
2008-06-06,25.5,25.62,24.75,25.5,4171,0
2008-06-09,25,25.25,24.75,25.25,936,0
2008-06-10,25.25,25.25,24.5,25.25,3396,0
2008-06-11,24.62,25.75,24.5,25.75,4972,0
2008-06-12,24.5,25.5,24.25,25.5,1582,0
2008-06-13,24.25,25.25,24.25,25,3681,0
2008-06-16,24.75,25.5,24.75,25.5,785,0
2008-06-17,25,25,24.25,24.5,3746,0
2008-06-18,24.5,25,24.5,25,400,0
2008-06-19,25,25.25,24,25,3602,0
2008-06-20,24,25,24,25,944,0
2008-06-23,25,25,24.25,24.25,1097,0
2008-06-24,24.25,24.5,24.25,24.5,4245,0
2008-06-25,24.75,25,24.5,24.5,821,0
2008-06-26,24.25,24.75,24,24.5,647,0
2008-06-27,24,24.5,23.25,24.5,6656,0
2008-06-30,24.5,24.5,23.75,24.5,1741,0
2008-07-01,23.75,23.75,23,23.5,4769,0
2008-07-02,23.5,23.5,22.5,23,5907,0
2008-07-03,22.75,23,22.25,22.25,2267,0
2008-07-07,22.5,22.75,21.5,22.25,3367,0
2008-07-08,21.5,23,21.5,23,1394,0
2008-07-09,22.5,23,21.75,23,3585,0
2008-07-10,23,23,21.25,21.75,10141,0
2008-07-11,21.75,21.75,19.5,20,10674,0
2008-07-14,20.5,21.5,20.5,21.25,2763,0
2008-07-15,20.5,21,20.25,21,754,0
2008-07-16,20.5,21,19.5,20.75,8109,0
2008-07-17,19.75,20.75,19.5,20.75,1304,0
2008-07-18,20.25,20.75,20.25,20.75,146,0
2008-07-21,20.62,21.5,20.25,21.25,1607,0
2008-07-22,21.5,21.75,20.75,21.75,3130,0
2008-07-23,22,25,21.25,25,3926,0
2008-07-24,25,25,22.5,24.75,2449,0
2008-07-25,25,25,21,23.75,550,0
2008-07-28,21.25,23.75,21.25,23.75,1384,0
2008-07-29,24.25,25,23.75,24,6085,0
2008-07-30,24,24,22.5,23.5,6111,0
2008-07-31,23,24,23,23.5,8059,0
2008-08-01,22.25,22.25,18,19.5,17568,0
2008-08-04,18.75,19.5,17.75,18.75,2214,0
2008-08-05,18,18.75,18,18,3532,0
2008-08-06,18,18.25,17.25,18,12357,0
2008-08-07,17.5,18,17,17.5,3081,0
2008-08-08,17,17.5,15.75,16.75,4214,0
2008-08-11,16.25,16.75,15,15.75,14447,0
2008-08-12,16.5,17.25,15.25,17.25,944,0
2008-08-13,16.75,17.5,16,17.25,6014,0
2008-08-14,15.5,16.25,15.5,16.25,313,0
2008-08-15,16.25,17.5,16.25,16.75,952,0
2008-08-18,16.75,18.75,16.75,18.75,8014,0
2008-08-19,18.75,19.25,18.75,19,6733,0
2008-08-20,19,19,17.5,18.75,1712,0
2008-08-21,18.75,18.75,16.25,18.75,749,0
2008-08-22,17.15,19.25,17.15,18.75,1271,0
2008-08-25,17.5,18,17.5,18,1182,0
2008-08-26,18,18,17.5,18,736,0
2008-08-27,17.5,18,17.5,18,171,0
2008-08-28,17.5,17.5,16.25,17.25,969,0
2008-08-29,16.25,18,16.25,18,392,0
2008-09-02,17,18.6,17,18.5,2075,0
2008-09-03,18.6,18.6,17.25,18.6,2202,0
2008-09-04,17.75,18.5,17.75,18.5,28,0
2008-09-05,17.75,17.75,17,17.75,422,0
2008-09-08,17.25,17.25,16.25,16.5,1297,0
2008-09-09,17.5,17.75,15.5,17,2586,0
2008-09-10,17,17.75,15.25,15.25,4639,0
2008-09-11,15.25,16,15.25,16,7275,0
2008-09-12,15.25,17.5,15.25,17.5,4711,0
2008-09-15,16,18,15.75,17.75,7626,0
2008-09-16,16.25,17.75,16,17.25,291,0
2008-09-17,17.25,18,12.75,12.75,113220,0
2008-09-18,13.25,16.5,13.25,16,2442,0
2008-09-19,16,16.5,14.25,16.5,3715,0
2008-09-22,16.25,17.5,15.25,17,1860,0
2008-09-23,17.5,18,16,17,1530,0
2008-09-24,15,18,14,17.75,1093,0
2008-09-25,15.75,18,14.75,16.25,1423,0
2008-09-26,16.25,17.25,13.75,17.25,404,0
2008-09-29,17.25,18,14.75,17.25,14119,0
2008-09-30,18.75,18.75,16.25,18.25,6980,0
2008-10-01,17.5,18.75,17.5,18.75,3835,0
2008-10-02,17.5,18.75,14,17,2411,0
2008-10-03,15,18.5,15,17.25,2643,0
2008-10-06,15,19,14.5,16.75,3549,0
2008-10-07,16.88,16.88,13.25,15,4960,0
2008-10-08,13.28,14.75,12.53,13.25,26708,0
2008-10-09,13.25,13.25,12.75,13,2966,0
2008-10-10,13,13,10.5,13,50631,0
2008-10-13,11.25,16,11.25,13.5,6900,0
2008-10-14,12.6,14.5,12,12.75,4380,0
2008-10-15,12.5,13.75,11.25,11.75,17722,0
2008-10-16,11.25,13,10.75,10.75,27541,0
2008-10-17,10.5,12.75,10.25,12,2006,0
2008-10-20,12,16.25,11.25,15,3574,0
2008-10-21,15,17.5,14.5,15.75,9292,0
2008-10-22,16.25,16.5,14.5,15.75,1812,0
2008-10-23,11.25,14.75,11.25,12.75,3299,0
2008-10-24,17.5,18.25,11.97,12,35282,0
2008-10-27,11,11.01,11,11,1193,0
2008-10-28,11.25,11.26,10,10,2916,0
2008-10-29,10,10.75,9,10.74,14534,0
2008-10-30,10.35,10.35,9.5,10.3,10443,0
2008-10-31,9.5,12,9.5,10.2,8071,0
2008-11-03,10.2,10.5,10.1,10.1,6566,0
2008-11-04,11.5,16,11.5,12.25,21839,0
2008-11-05,11.55,14.4,11.55,14,11403,0
2008-11-06,15,17,14,14.75,6669,0
2008-11-07,14.99,16.5,14.99,16.5,10292,0
2008-11-10,13.13,18,13.13,17,571,0
2008-11-11,13.14,16.5,13.14,16.34,1080,0
2008-11-12,13.14,16.2,13.13,16.2,2102,0
2008-11-13,16,16,12.75,13.17,7261,0
2008-11-14,13.01,15.99,12.53,15.99,3103,0
2008-11-17,16,16,12.76,15.49,3330,0
2008-11-18,15.99,15.99,14.5,14.5,5936,0
2008-11-19,14.5,14.5,12.01,12.01,3116,0
2008-11-20,11.55,11.55,10,10.49,7894,0
2008-11-21,10.99,10.99,9.9,10.42,6443,0
2008-11-24,10.5,11.5,10.07,11.5,1460,0
2008-11-25,10.32,10.99,10.32,10.99,500,0
2008-11-26,10.51,11.99,10.5,10.7,3437,0
2008-11-28,11,11.9,10.16,10.27,749,0
2008-12-02,11.24,11.43,9.52,9.52,1708,0
2008-12-03,9.53,10.35,9.53,10.35,1791,0
2008-12-04,10.98,10.98,10.5,10.5,200,0
2008-12-05,10.82,10.82,10.01,10.75,900,0
2008-12-08,10.25,11.15,10.11,10.11,1510,0
2008-12-09,10.15,10.5,10.01,10.5,1635,0
2008-12-10,10.16,11,10,10.25,5019,0
2008-12-11,10,11.5,10,10.9,3784,0
2008-12-12,9.54,11.46,9.54,10.8,6063,0
2008-12-15,10.02,10.37,10.02,10.37,1896,0
2008-12-16,9.87,10.8,9.87,10.8,3537,0
2008-12-18,10.51,11.51,10.51,11.51,5408,0
2008-12-19,10.47,11,10.47,10.51,4655,0
2008-12-22,10.15,10.92,10.15,10.92,883,0
2008-12-23,10.51,11.5,10.51,10.77,1851,0
2008-12-24,10.43,10.43,10.43,10.43,256,0
2008-12-26,10.21,11,10.21,11,281,0
2008-12-29,10.99,11.39,10.91,10.91,872,0
2008-12-30,10.9,11.08,10.6,10.66,3054,0
2008-12-31,10.55,11.1,10.25,11.1,5145,0
2009-01-02,10.43,11.1,10.43,11.02,2938,0
2009-01-05,11.02,11.9,9.91,11.2,3896,0
2009-01-06,10.89,11.9,10.89,11.9,993,0
2009-01-07,11.04,11.9,11.02,11.08,3252,0
2009-01-08,10.9,11.99,10.9,11.75,600,0
2009-01-09,11.03,12.34,11.03,11.6,2409,0
2009-01-12,12,12,11.37,11.37,868,0
2009-01-13,11.37,12,11.37,11.53,3568,0
2009-01-14,11.5,11.96,11.3,11.39,2862,0
2009-01-15,11.2,11.94,11.02,11.41,2128,0
2009-01-16,11.4,11.46,11.01,11.21,6560,0
2009-01-20,11.21,11.46,11.21,11.44,3014,0
2009-01-21,11.31,12,11.31,11.8,2936,0
2009-01-22,11.8,12,11.74,11.99,5165,0
2009-01-23,11.71,11.71,11.71,11.71,1400,0
2009-01-26,12,12,11.72,11.98,950,0
2009-01-27,11.79,12.55,11.79,12.3,2586,0
2009-01-28,12.55,12.55,12.5,12.55,1722,0
2009-01-29,12.81,14.35,12.81,13.99,2639,0
2009-01-30,13.66,14.5,13.66,14.4,6802,0
2009-02-02,13.8,14.2,12.03,13.99,3334,0
2009-02-03,13.38,13.47,13,13.47,2542,0
2009-02-04,13.37,13.47,13.35,13.46,2887,0
2009-02-05,13.03,13.16,13,13.16,4052,0
2009-02-06,12.86,13.35,12.86,13.25,3376,0
2009-02-09,13.06,13.42,13.06,13.3,998,0
2009-02-10,13.12,13.15,12.88,13,4630,0
2009-02-11,12.83,12.83,12.54,12.7,2810,0
2009-02-12,12.5,12.52,12.49,12.5,5067,0
2009-02-13,12.25,12.5,12.25,12.3,776,0
2009-02-17,13.5,13.5,13,13,7217,0
2009-02-18,12.81,12.81,12.49,12.5,1850,0
2009-02-19,12.28,12.28,12,12,2092,0
2009-02-20,12,12.1,11.5,11.5,5221,0
2009-02-23,11.31,11.4,11.31,11.4,639,0
2009-02-24,11.3,11.6,11.3,11.56,3952,0
2009-02-25,11.56,11.56,11.4,11.4,1700,0
2009-02-26,11.1,11.15,11,11.15,2602,0
2009-02-27,11.14,11.49,11.14,11.15,3627,0
2009-03-02,10.84,11.5,10,10.93,2705,0
2009-03-03,10.35,10.44,10.2,10.25,6643,0
2009-03-04,10.33,10.78,10.25,10.43,1699,0
2009-03-05,10.18,10.3,10.18,10.3,800,0
2009-03-06,10.2,10.9,10.2,10.5,1796,0
2009-03-10,10.5,10.97,10.45,10.5,4172,0
2009-03-11,10.65,10.7,10.65,10.65,965,0
2009-03-12,10.89,10.89,10.5,10.52,2874,0
2009-03-13,10.5,10.91,10.5,10.5,763,0
2009-03-16,10.55,10.7,10.5,10.66,3350,0
2009-03-17,10.94,10.94,10.77,10.8,2033,0
2009-03-18,10.8,10.8,10.8,10.8,190,0
2009-03-19,10.6,11,10.6,10.7,6166,0
2009-03-20,11.2,12.95,11.17,11.5,4102,0
2009-03-23,11.55,13.5,11.55,12.5,3845,0
2009-03-24,13.25,13.25,12.99,12.99,300,0
2009-03-25,12.54,13.25,12.54,13,577,0
2009-03-26,13.19,13.5,12.9,12.9,12414,0
2009-03-27,13.49,13.49,13.18,13.18,550,0
2009-03-30,12.71,12.71,12.31,12.57,945,0
2009-03-31,12.31,12.45,12.31,12.45,441,0
2009-04-01,13.1,13.1,13.07,13.09,416,0
2009-04-02,13.2,13.2,12.51,12.72,872,0
2009-04-03,12.6,13.25,12.56,13.25,1830,0
2009-04-06,13.25,13.25,12.33,12.5,6607,0
2009-04-07,12.5,12.51,12.5,12.5,626,0
2009-04-09,12.69,13,12.69,12.82,1800,0
2009-04-13,12.5,12.85,12.5,12.5,2417,0
2009-04-14,12.98,12.99,12.5,12.64,60690,0
2009-04-15,12.25,13.25,12.25,12.77,3250,0
2009-04-16,13.14,13.14,13.14,13.14,150,0
2009-04-17,12.43,12.56,12.43,12.56,3190,0
2009-04-20,12.5,13,12.4,12.5,7816,0
2009-04-21,12.4,12.5,12.32,12.5,8229,0
2009-04-22,13,13,12.54,12.54,3869,0
2009-04-23,12.99,14,12.54,13.7,10945,0
2009-04-24,14.18,15.48,14.18,14.35,9078,0
2009-04-27,16.27,16.27,15,15.19,7809,0
2009-04-28,15.69,15.69,14.5,15,1701,0
2009-04-29,13.5,14.1,12.5,13.45,16560,0
2009-04-30,13.45,13.45,12.51,12.89,23109,0
2009-05-01,12.75,13.1,12.75,13.08,942,0
2009-05-04,13.1,13.1,12.51,13.1,9310,0
2009-05-05,12.56,13.2,12.56,12.82,811,0
2009-05-06,13.08,13.46,13.08,13.46,2201,0
2009-05-07,13.07,14.1,12.8,13.73,3733,0
2009-05-08,12.92,12.96,12.92,12.95,560,0
2009-05-11,12.71,12.8,12.6,12.8,2446,0
2009-05-12,12.7,12.97,12.6,12.84,5132,0
2009-05-13,13.2,13.21,12.79,12.8,535,0
2009-05-14,13,13,13,13,1917,0
2009-05-15,13.09,14.1,13.09,13.6,5226,0
2009-05-18,14.09,14.09,13.62,13.99,1690,0
2009-05-19,14.04,14.1,13.9,13.9,1200,0
2009-05-20,14.1,14.1,13.91,13.91,5519,0
2009-05-21,14,14.74,13,14.55,1842,0
2009-05-22,14.5,14.5,14.5,14.5,100,0
2009-05-26,14.02,14.02,13.65,13.65,341,0
2009-05-27,13.7,13.7,12.54,12.75,2200,0
2009-05-28,12.5,13,12.5,12.76,1837,0
2009-05-29,13,13.25,12.75,13.25,2397,0
2009-06-01,13.25,13.25,12.81,13.25,1464,0
2009-06-03,12.81,13.22,12.65,12.65,2900,0
2009-06-04,12.56,12.56,12.56,12.56,304,0
2009-06-05,13.3,13.3,13.15,13.15,500,0
2009-06-08,13.47,13.47,12.85,12.92,629,0
2009-06-09,12.75,12.77,12.75,12.77,240,0
2009-06-10,12.97,12.97,12.71,12.75,2548,0
2009-06-11,12.7,13,12.6,12.6,5249,0
2009-06-12,12.6,13.01,12.56,12.56,5937,0
2009-06-15,12.6,12.6,12.6,12.6,858,0
2009-06-16,12.61,12.61,12.61,12.61,148,0
2009-06-17,12.53,12.53,12.53,12.53,996,0
2009-06-18,12.5,12.82,12.5,12.82,423,0
2009-06-19,12.6,13,12.6,13,3170,0
2009-06-22,12.6,12.6,12.6,12.6,250,0
2009-06-23,12.95,12.95,12.91,12.95,627,0
2009-06-24,12.57,12.64,12.57,12.64,1403,0
2009-06-25,12.87,12.9,12.7,12.7,1477,0
2009-06-26,12.89,13.1,12.79,12.79,3104,0
2009-06-29,13.08,13.08,12.65,12.65,973,0
2009-06-30,12.64,12.67,12.64,12.65,1738,0
2009-07-01,12.65,12.65,12.65,12.65,720,0
2009-07-06,12.58,12.58,12.57,12.58,2690,0
2009-07-07,12.54,12.55,12.53,12.55,3689,0
2009-07-08,12.94,12.94,12.55,12.75,10244,0
2009-07-09,12.94,12.94,12.94,12.94,100,0
2009-07-10,12.52,12.94,12.52,12.69,3132,0
2009-07-13,12.8,12.82,12.56,12.56,422,0
2009-07-14,12.89,12.9,12.78,12.78,1014,0
2009-07-15,12.78,12.78,12.51,12.52,3204,0
2009-07-16,12.5,12.67,12.35,12.55,13585,0
2009-07-17,12.55,12.66,12.55,12.66,1168,0
2009-07-20,12.6,12.79,12.51,12.79,2065,0
2009-07-21,12.61,12.9,12.61,12.9,4202,0
2009-07-22,12.51,12.97,12.51,12.75,11059,0
2009-07-23,12.79,13.35,12.62,13.05,8711,0
2009-07-24,12.99,13.11,12.99,13.11,1971,0
2009-07-27,13.1,13.7,13.1,13.25,5933,0
2009-07-28,13.11,13.5,13.11,13.5,1919,0
2009-07-29,13.2,13.2,13.11,13.2,2190,0
2009-07-30,14.5,15.06,14.5,14.95,13390,0
2009-07-31,15.3,15.6,14.9,15.3,10197,0
2009-08-03,15.3,15.65,15.3,15.56,14119,0
2009-08-04,15.7,15.98,15.56,15.56,7143,0
2009-08-05,15.85,16.2,15.85,16.19,1433,0
2009-08-06,16.2,16.4,15.56,15.56,3218,0
2009-08-07,15.65,16.39,15.56,15.56,7470,0
2009-08-10,15.56,15.56,14.9,15,4000,0
2009-08-11,14.9,15.28,14.9,15.26,2826,0
2009-08-12,15.26,15.38,14.12,15.26,5940,0
2009-08-13,15.26,15.89,15.26,15.27,2004,0
2009-08-14,15.26,15.26,15.26,15.26,264,0
2009-08-17,15.26,15.26,15.26,15.26,1384,0
2009-08-18,15.26,15.35,15.26,15.35,961,0
2009-08-19,15.32,15.32,14.5,14.5,12949,0
2009-08-20,14.6,15.18,14.6,15.18,600,0
2009-08-21,15.18,15.82,15.18,15.8,1852,0
2009-08-24,16,16.6,15.82,16.5,3456,0
2009-08-25,16.66,16.66,16.05,16.5,2064,0
2009-08-26,16.5,16.5,14.4,15.05,1368,0
2009-08-27,14.54,15.2,14.54,15.2,484,0
2009-08-28,14.71,15.99,14.51,15.98,1942,0
2009-08-31,15.94,15.94,15.94,15.94,100,0
2009-09-01,14.04,15.25,14.04,14.69,4108,0
2009-09-02,15.97,15.97,15.97,15.97,100,0
2009-09-03,15,15,15,15,1402,0
2009-09-04,14.89,14.99,14.89,14.99,1100,0
2009-09-08,15.69,15.7,15,15,1190,0
2009-09-09,15.45,15.94,14.88,15,6769,0
2009-09-10,15.24,15.35,15.24,15.35,200,0
2009-09-11,15,15.02,14.95,15,6981,0
2009-09-14,15,15.02,15,15.02,1142,0
2009-09-15,15.2,15.2,14.99,15.04,2020,0
2009-09-16,15.05,15.06,15.04,15.04,1298,0
2009-09-17,15.26,15.46,15.26,15.45,1700,0
2009-09-18,15.75,15.75,15.64,15.75,1311,0
2009-09-21,15.5,15.84,15.26,15.75,1661,0
2009-09-22,15.75,15.75,15.04,15.25,640,0
2009-09-23,15.57,15.8,15.06,15.18,2899,0
2009-09-24,15.19,15.39,15.15,15.16,610,0
2009-09-25,15.15,15.16,15.15,15.16,300,0
2009-09-28,14.84,15.52,14.82,15.43,800,0
2009-09-29,15.4,15.64,15.4,15.6,2230,0
2009-09-30,15.74,15.74,15.74,15.74,100,0
2009-10-01,15.5,15.55,15.5,15.55,1298,0
2009-10-02,14.92,15.5,14.83,14.87,5660,0
2009-10-05,14.88,14.9,14.86,14.9,1416,0
2009-10-06,15.25,15.25,15,15,4441,0
2009-10-07,14.91,15.16,14.91,15.16,1387,0
2009-10-08,15.06,15.12,14.6,15,6886,0
2009-10-09,15,15.15,14.99,15.15,1476,0
2009-10-12,15,15,14.81,14.81,3317,0
2009-10-13,15,17.2,15,17.16,25609,0
2009-10-14,17.2,18,16.73,17.53,4572,0
2009-10-15,17.25,17.25,16.75,16.99,758,0
2009-10-16,16.55,17.08,16.55,16.94,4860,0
2009-10-19,17,17,15.81,15.86,4992,0
2009-10-20,15.05,15.7,15.05,15.22,6500,0
2009-10-21,16.09,16.15,15.2,15.21,3526,0
2009-10-22,15.41,15.41,15.41,15.41,200,0
2009-10-23,15.21,15.22,15.01,15.15,1830,0
2009-10-26,15.47,15.47,15.37,15.37,211,0
2009-10-27,15.62,15.95,15.62,15.69,3094,0
2009-10-28,15.74,15.95,15.65,15.65,2372,0
2009-10-29,15.67,15.67,14.72,14.75,3881,0
2009-10-30,15.2,15.2,14.75,14.75,500,0
2009-11-02,15.17,15.17,14.29,14.5,5168,0
2009-11-03,14.7,14.7,14.25,14.5,2743,0
2009-11-04,14.11,14.56,14.08,14.56,1800,0
2009-11-05,14.51,14.61,14.01,14.04,2100,0
2009-11-06,14.49,14.5,14.25,14.25,2875,0
2009-11-09,14.5,14.5,14.49,14.5,1350,0
2009-11-10,14.48,14.5,14.41,14.5,838,0
2009-11-12,14.04,14.54,14.02,14.24,2839,0
2009-11-13,14.5,14.5,14.22,14.26,1604,0
2009-11-16,14.25,14.5,14,14.5,6344,0
2009-11-17,14.09,14.5,14.09,14.25,923,0
2009-11-18,14.25,14.48,14.21,14.48,3031,0
2009-11-20,14.01,14.01,14.01,14.01,103,0
2009-11-23,14.45,14.45,14,14.05,7994,0
2009-11-24,14,14.1,14,14.02,3031,0
2009-11-25,14.02,14.5,14,14.24,6627,0
2009-11-27,14.05,14.05,13.99,13.99,1420,0
2009-11-30,14.03,14.12,14.03,14.09,605,0
2009-12-01,14,14.1,13.81,14,618,0
2009-12-02,14,14,13.72,13.94,2451,0
2009-12-03,13.9,13.9,13.8,13.8,4968,0
2009-12-04,13.75,13.95,13.75,13.95,1219,0
2009-12-07,13.8,13.84,13.8,13.84,300,0
2009-12-08,13.66,13.66,13.66,13.66,157,0
2009-12-09,13.6,13.9,13.6,13.73,4959,0
2009-12-10,13.7,13.9,13.7,13.8,2531,0
2009-12-11,13.65,13.79,13.22,13.55,695,0
2009-12-14,13.56,13.56,13.55,13.55,1316,0
2009-12-15,13.59,13.8,13.59,13.8,5728,0
2009-12-16,13.54,13.6,13.54,13.6,411,0
2009-12-17,13.7,13.7,13.64,13.64,400,0
2009-12-18,13.65,13.7,13.65,13.7,3650,0
2009-12-22,13.51,13.61,13.51,13.61,1158,0
2009-12-23,13.58,13.8,13.58,13.8,3094,0
2009-12-28,13.4,13.8,13.31,13.72,14245,0
2009-12-29,13.68,13.85,13.68,13.72,3000,0
2009-12-30,13.75,14,13.75,13.8,1450,0
2009-12-31,13.43,13.8,13.43,13.56,5291,0
2010-01-04,13.42,13.98,13.42,13.65,1613,0
2010-01-05,13.43,13.75,13.43,13.75,1525,0
2010-01-06,13.46,13.68,13.42,13.68,2524,0
2010-01-07,13.95,13.95,13.48,13.7,1693,0
2010-01-08,13.76,13.8,13.76,13.8,1218,0
2010-01-11,13.77,14,13.7,13.83,3421,0
2010-01-12,13.85,13.86,13.85,13.85,2546,0
2010-01-13,13.71,14.41,13.71,14.15,6471,0
2010-01-14,14.06,14.5,13.87,14.09,3116,0
2010-01-15,14.1,14.11,13.85,13.85,61551,0
2010-01-19,13.85,13.95,13.78,13.9,4051,0
2010-01-20,13.78,13.8,13.76,13.76,2878,0
2010-01-21,13.9,14.05,13.24,13.86,10554,0
2010-01-22,13.85,14,13.72,13.85,4721,0
2010-01-25,13.77,13.87,13.77,13.87,750,0
2010-01-26,13.85,13.91,13.85,13.9,2299,0
2010-01-27,14,14,13.89,13.9,1367,0
2010-01-28,13.9,13.91,13.9,13.91,5638,0
2010-01-29,13.9,13.9,13,13.02,18011,0
2010-02-01,13.02,13.2,13.02,13.1,4402,0
2010-02-02,13.3,13.3,13.11,13.26,4740,0
2010-02-03,13.16,13.18,12.99,13.01,7794,0
2010-02-04,12.7,12.7,12.7,12.7,100,0
2010-02-05,12.64,12.75,12.6,12.61,3801,0
2010-02-08,12.65,12.65,12.65,12.65,160,0
2010-02-09,12.63,13.66,12.61,13.66,5139,0
2010-02-10,13.4,13.69,13.29,13.5,1218,0
2010-02-11,13.51,13.6,12.7,13.11,8350,0
2010-02-12,13.3,13.35,12.72,13.35,1704,0
2010-02-16,13.28,13.67,13.28,13.67,2889,0
2010-02-17,13.53,13.53,12.93,13.21,2628,0
2010-02-18,12.95,13.07,12.91,13.07,903,0
2010-02-19,12.93,13.01,12.93,13,500,0
2010-02-22,12.92,13,12.85,12.85,4002,0
2010-02-23,13.37,13.95,13,13.6,15449,0
2010-02-26,13.48,13.48,13.04,13.42,1307,0
2010-03-01,12.93,13.37,12.88,13.37,1273,0
2010-03-02,12.96,13.65,12.92,13.3,4967,0
2010-03-03,13.39,13.39,13.29,13.3,3300,0
2010-03-05,13.3,13.3,13.3,13.3,200,0
2010-03-08,13.32,13.32,13.21,13.21,1775,0
2010-03-09,13.25,13.39,13.24,13.24,400,0
2010-03-10,13.24,13.3,13.24,13.3,6398,0
2010-03-11,13.57,13.57,13.3,13.3,7263,0
2010-03-12,13.31,13.32,13.31,13.31,1454,0
2010-03-15,13.3,13.4,13.3,13.3,3258,0
2010-03-16,13.3,13.55,13.3,13.5,10742,0
2010-03-17,13.55,13.8,13.5,13.5,2315,0
2010-03-18,13.6,13.6,13.41,13.6,3236,0
2010-03-19,13.26,13.77,13.26,13.65,4795,0
2010-03-22,13.49,13.6,13.42,13.6,1405,0
2010-03-23,13.65,13.65,13.61,13.61,615,0
2010-03-24,13.65,13.65,13.6,13.6,3375,0
2010-03-25,13.39,13.58,13.39,13.5,2856,0
2010-03-26,13.5,13.5,13.5,13.5,580,0
2010-03-29,13.68,13.68,13.68,13.68,312,0
2010-03-30,13.75,13.75,13.49,13.5,3417,0
2010-03-31,13.66,13.66,13.29,13.36,5665,0
2010-04-01,13.48,14.25,13.48,14.08,6292,0
2010-04-05,14.04,14.04,13.78,13.78,200,0
2010-04-06,13.6,13.99,13.6,13.8,7370,0
2010-04-07,13.8,14,13.35,13.9,2863,0
2010-04-08,13.46,13.76,12.7,13.4,11142,0
2010-04-09,13.5,13.8,13.49,13.8,1630,0
2010-04-12,13.64,13.75,13.64,13.75,529,0
2010-04-14,13.54,13.85,13.54,13.58,5367,0
2010-04-15,13.5,13.69,13.5,13.58,345,0
2010-04-16,13.74,13.74,12.9,13.4,2193,0
2010-04-19,13.45,13.45,13.42,13.42,400,0
2010-04-21,13.7,13.7,13.6,13.6,1102,0
2010-04-22,13.5,13.66,13.11,13.55,17727,0
2010-04-23,13.67,13.67,13.61,13.61,1449,0
2010-04-26,13.6,13.6,13.39,13.4,1305,0
2010-04-27,13.4,13.71,13.4,13.5,3034,0
2010-04-28,13.5,13.8,13.5,13.57,5122,0
2010-04-29,13.06,13.34,12.66,12.88,15597,0
2010-04-30,12.86,13.08,12.84,13.04,1636,0
2010-05-03,13.23,13.23,12.73,12.86,1143,0
2010-05-04,13.23,13.23,12.9,12.9,1528,0
2010-05-05,13,13,13,13,100,0
2010-05-06,12.89,13.04,12.25,12.27,10243,0
2010-05-07,12.34,12.73,12.27,12.31,1687,0
2010-05-10,12.31,12.57,12.15,12.15,6227,0
2010-05-11,12.21,12.3,12.21,12.3,2030,0
2010-05-12,12.21,12.34,12.2,12.31,10083,0
2010-05-13,12.18,12.33,12.18,12.22,6593,0
2010-05-14,12.3,12.5,12.18,12.18,12145,0
2010-05-17,12.18,12.18,12.02,12.1,1207,0
2010-05-18,12.05,12.23,12.05,12.14,6177,0
2010-05-19,12.05,12.1,12.02,12.1,1248,0
2010-05-20,12,12.18,11.61,12.18,9650,0
2010-05-21,12.24,12.44,11.68,11.85,2048,0
2010-05-24,12.2,12.78,12.04,12.04,685,0
2010-05-25,12.01,12.01,12.01,12.01,170,0
2010-05-26,12.1,12.1,11.81,12.09,1700,0
2010-05-27,12.07,12.15,11.95,12,6316,0
2010-05-28,12.19,12.19,12.02,12.02,3153,0
2010-06-01,12.04,12.05,12.04,12.05,1153,0
2010-06-02,12.19,12.19,12.19,12.19,300,0
2010-06-04,12.19,12.19,11.85,11.99,4299,0
2010-06-07,11.82,11.96,11.82,11.95,2666,0
2010-06-08,11.85,11.86,11.85,11.85,3641,0
2010-06-09,11.85,12.05,11.85,11.85,116885,0
2010-06-10,11.86,11.86,11.86,11.86,150,0
2010-06-11,11.86,12,11.86,11.89,1285,0
2010-06-14,11.98,12.05,11.88,11.98,5964,0
2010-06-15,12.19,12.25,12.19,12.19,7313,0
2010-06-16,12.24,13,12.22,12.86,11324,0
2010-06-17,12.67,13.24,12.39,12.39,3807,0
2010-06-18,12.57,12.57,12.57,12.57,101,0
2010-06-21,12.2,12.2,12.2,12.2,100,0
2010-06-22,12.22,12.22,12.18,12.19,1700,0
2010-06-23,12.39,12.39,12.2,12.2,200,0
2010-06-24,12.15,12.16,12.06,12.06,872,0
2010-06-25,12.06,12.06,12.05,12.05,500,0
2010-06-28,11.99,12.05,11.95,11.95,6958,0
2010-06-29,11.91,11.91,11.9,11.9,231,0
2010-06-30,11.95,11.95,11.85,11.9,1178,0
2010-07-01,11.75,11.75,11.65,11.65,1072,0
2010-07-02,11.66,11.75,11.65,11.65,1435,0
2010-07-06,11.57,11.61,11.46,11.55,4945,0
2010-07-07,11.49,11.6,11.35,11.36,2160,0
2010-07-08,11.31,11.41,11.26,11.35,5241,0
2010-07-09,11.29,11.61,11.29,11.31,1126,0
2010-07-12,11.47,11.61,11.26,11.61,5354,0
2010-07-13,11.36,11.61,11.32,11.61,3100,0
2010-07-14,11.66,12.21,11.66,12.09,4982,0
2010-07-16,11.7,11.7,11.7,11.7,100,0
2010-07-19,11.77,11.77,11.69,11.69,758,0
2010-07-20,11.78,11.78,11.67,11.67,1758,0
2010-07-21,11.67,11.67,11.32,11.32,30700,0
2010-07-22,11.65,11.8,11.29,11.66,2796,0
2010-07-23,11.64,11.68,11.47,11.61,3708,0
2010-07-26,11.57,11.73,11.57,11.57,1155,0
2010-07-27,11.44,11.44,11.08,11.08,12242,0
2010-07-28,11.58,11.58,10.76,10.85,17764,0
2010-07-29,11.06,11.06,10.76,10.97,2900,0
2010-07-30,10.87,10.87,10.76,10.83,3504,0
2010-08-02,10.76,10.76,10.75,10.75,596,0
2010-08-04,10.66,10.66,10.66,10.66,300,0
2010-08-05,10.65,10.66,10.55,10.65,1622,0
2010-08-06,10.61,10.61,10.61,10.61,816,0
2010-08-10,10.75,10.79,10.47,10.47,2038,0
2010-08-11,10.45,10.45,10.35,10.35,1055,0
2010-08-12,10.3,10.3,10.3,10.3,300,0
2010-08-13,10.19,10.33,10.19,10.33,5040,0
2010-08-16,10.21,10.26,10.21,10.21,2811,0
2010-08-17,10.16,10.16,10.15,10.15,200,0
2010-08-18,10.15,10.15,10.14,10.15,1423,0
2010-08-19,10.15,10.15,10.1,10.1,503,0
2010-08-20,10.36,10.38,10.11,10.26,601,0
2010-08-23,10.05,10.06,10.05,10.06,451,0
2010-08-24,10,10.02,10,10.01,661,0
2010-08-25,9.95,9.95,9.86,9.86,5260,0
2010-08-26,9.9,10.25,9.9,10.25,1220,0
2010-08-27,10.18,10.3,10.04,10.05,6604,0
2010-08-30,10,10.53,10,10.53,1525,0
2010-08-31,10.75,10.75,10.75,10.75,1000,0
2010-09-01,10.61,10.61,10.61,10.61,286,0
2010-09-02,10.6,10.6,10.6,10.6,200,0
2010-09-03,10.65,10.65,10.65,10.65,2140,0
2010-09-08,10.52,10.8,10.52,10.8,1393,0
2010-09-09,10.71,10.71,10.51,10.51,3053,0
2010-09-10,10.84,10.85,10.51,10.52,922,0
2010-09-13,10.53,10.53,10.19,10.41,2553,0
2010-09-14,10.18,10.42,10.18,10.31,1443,0
2010-09-15,10.18,10.29,10.06,10.29,1714,0
2010-09-16,10.24,10.66,10.12,10.59,2942,0
2010-09-17,10.6,10.6,10,10,2446,0
2010-09-20,10.42,10.49,10.15,10.4,3928,0
2010-09-21,10.47,10.47,10.22,10.22,2486,0
2010-09-22,10.19,10.38,10.19,10.38,502,0
2010-09-23,10.39,10.75,10.39,10.74,2181,0
2010-09-24,10.79,10.79,10.77,10.78,600,0
2010-09-27,10.78,10.78,10.18,10.18,782,0
2010-09-28,10.15,10.77,10.15,10.57,2758,0
2010-09-29,10.29,10.51,10.29,10.3,5616,0
2010-09-30,10.31,10.31,10.25,10.25,1109,0
2010-10-01,10.3,10.3,10.3,10.3,2088,0
2010-10-04,10.32,10.4,10.15,10.15,4162,0
2010-10-05,10.05,10.15,10.05,10.07,1325,0
2010-10-06,10.07,10.18,10.07,10.1,1390,0
2010-10-07,10.05,10.1,9.84,9.91,3625,0
2010-10-08,9.82,10.07,9.82,9.99,1302,0
2010-10-11,10,10.06,9.99,10,1240,0
2010-10-13,10.06,10.15,10.05,10.1,3942,0
2010-10-14,10.01,10.07,10.01,10.07,300,0
2010-10-15,10.02,10.15,10.02,10.15,645,0
2010-10-18,10.15,10.16,10.15,10.15,1667,0
2010-10-19,10.01,10.03,9.85,10.01,3488,0
2010-10-20,9.82,10.1,9.81,10.03,12101,0
2010-10-21,9.91,10.35,9.91,10.28,400,0
2010-10-22,10.19,10.45,10.19,10.31,3471,0
2010-10-25,10.14,10.5,10.14,10.31,2343,0
2010-10-26,10.29,10.36,10.25,10.26,1500,0
2010-10-27,10.22,10.26,10.22,10.25,4963,0
2010-10-28,10.65,11.14,10.56,11.14,19577,0
2010-10-29,11.25,11.25,11.11,11.11,650,0
2010-11-01,11.35,11.35,10.82,11.02,1991,0
2010-11-02,11.05,12.04,11.04,12.04,14018,0
2010-11-03,12.04,12.61,11.85,12.6,11889,0
2010-11-04,13.51,13.51,12.53,12.8,10391,0
2010-11-05,12.84,12.99,12.75,12.97,9095,0
2010-11-08,12.97,12.99,12.89,12.99,300,0
2010-11-09,12.54,13,12.38,12.6,5547,0
2010-11-10,12.77,13.25,12.67,13.16,11535,0
2010-11-11,13.15,13.15,13.14,13.14,500,0
2010-11-12,13.3,13.3,12.66,12.75,1105,0
2010-11-15,12.66,12.86,12.66,12.86,200,0
2010-11-16,12.75,13.17,12.55,13.1,2800,0
2010-11-17,12.45,12.71,12.45,12.7,500,0
2010-11-18,12.38,12.69,12.38,12.69,1010,0
2010-11-19,12.4,13.05,12.4,12.68,1331,0
2010-11-22,12.72,13.07,12.54,12.98,848,0
2010-11-24,12.53,12.68,12.5,12.55,785,0
2010-11-26,12.97,13,12.97,13,298,0
2010-11-29,13.07,13.07,12.98,12.98,239,0
2010-11-30,12.65,12.65,12.65,12.65,200,0
2010-12-01,12.51,13,12.5,12.93,3845,0
2010-12-02,12.86,12.86,12.86,12.86,103,0
2010-12-03,12.95,12.95,12.68,12.7,1920,0
2010-12-06,12.99,13.14,12.99,13.05,11714,0
2010-12-07,13.05,13.05,12.68,13.05,5020,0
2010-12-08,13.13,13.35,13.13,13.22,2550,0
2010-12-09,12.88,13.8,12.75,13.29,7878,0
2010-12-10,12.94,13.1,12.94,13.05,3232,0
2010-12-13,12.45,12.75,12.45,12.73,4373,0
2010-12-14,12.65,12.65,12.23,12.31,5353,0
2010-12-15,12.25,12.44,12.25,12.44,2695,0
2010-12-16,12.43,12.6,12.41,12.6,9472,0
2010-12-17,12.6,12.83,12.5,12.83,2405,0
2010-12-20,12.17,12.9,12.17,12.76,3096,0
2010-12-21,12.82,12.89,12.79,12.89,1850,0
2010-12-22,12.85,12.85,12.84,12.84,4666,0
2010-12-23,12.87,12.94,12.87,12.87,1240,0
2010-12-27,12.9,12.95,12.8,12.82,4882,0
2010-12-28,12.95,12.95,12.84,12.95,2080,0
2010-12-29,12.75,12.86,12.75,12.86,7432,0
2010-12-30,12.84,12.98,12.77,12.84,1680,0
2010-12-31,12.94,12.94,12.5,12.5,1795,0
2011-01-04,12.46,12.47,12.29,12.29,849,0
2011-01-05,12.29,12.3,12.15,12.15,4287,0
2011-01-06,12.06,12.2,12.06,12.06,993,0
2011-01-07,12.06,12.06,11.9,12,2191,0
2011-01-10,12,12,11.85,12,3627,0
2011-01-11,12.25,12.27,12,12.1,1876,0
2011-01-12,12,12.19,12,12.05,2022,0
2011-01-13,12.1,12.2,12.1,12.2,1736,0
2011-01-14,12,12.3,12,12.3,1692,0
2011-01-18,12.15,12.15,11.75,12.12,1853,0
2011-01-19,11.65,11.89,11.65,11.89,1853,0
2011-01-21,12.35,12.35,11.8,12.09,730,0
2011-01-24,12.18,12.18,12.05,12.05,861,0
2011-01-25,12.49,12.49,11.68,11.99,2133,0
2011-01-26,11.9,12.35,11.9,12.28,2021,0
2011-01-27,12.12,12.24,12.12,12.24,200,0
2011-01-28,12.28,12.28,12.13,12.22,1523,0
2011-01-31,11.98,12.24,11.83,12.24,1105,0
2011-02-01,12.24,12.28,12.24,12.28,336,0
2011-02-02,12.28,12.35,11.83,12.09,8270,0
2011-02-03,11.91,12.1,11.91,12,2101,0
2011-02-04,12.29,12.29,12.05,12.11,1520,0
2011-02-07,12.06,12.06,12.05,12.05,267,0
2011-02-08,12.07,12.32,12.07,12.23,1527,0
2011-02-09,12.2,12.2,12.19,12.2,800,0
2011-02-10,12.11,12.28,12.11,12.2,2344,0
2011-02-11,12.26,12.28,12.14,12.14,1300,0
2011-02-14,12.05,12.05,12,12.05,11073,0
2011-02-15,12.09,12.09,12.05,12.05,955,0
2011-02-16,12.05,12.5,12.05,12.5,14811,0
2011-02-17,12.55,12.55,12.48,12.48,923,0
2011-02-18,12.63,12.85,12.52,12.85,4686,0
2011-02-22,12.69,12.95,12.6,12.8,3347,0
2011-02-23,12.8,13.15,12.5,13.06,10369,0
2011-02-24,13.05,13.15,12.91,12.91,1590,0
2011-02-25,13.05,13.17,13.05,13.17,3491,0
2011-02-28,12.77,13.04,12.77,13.04,600,0
2011-03-01,13.03,13.03,13.03,13.03,339,0
2011-03-02,12.98,13,12.98,13,855,0
2011-03-04,12.98,12.98,12.98,12.98,120,0
2011-03-08,12.98,13.16,12.98,13.08,1477,0
2011-03-09,13.17,13.35,13.1,13.35,1544,0
2011-03-10,12.86,13.28,12.8,13.22,2050,0
2011-03-11,13.25,13.75,13.25,13.75,9508,0
2011-03-14,13.81,13.81,13.3,13.67,2730,0
2011-03-15,13.34,13.92,13.17,13.6,6428,0
2011-03-16,13.76,13.82,13.15,13.65,6247,0
2011-03-17,12.82,13.95,12.75,13.87,9852,0
2011-03-18,13.65,14.18,13.65,14.15,9509,0
2011-03-21,13.93,14.26,13.93,14.25,10381,0
2011-03-22,14.35,14.4,14.3,14.35,4293,0
2011-03-23,14.31,14.48,14.21,14.45,5458,0
2011-03-24,14.46,14.48,14.46,14.46,970,0
2011-03-25,14.46,14.48,14.3,14.48,3621,0
2011-03-28,14.48,14.48,14.43,14.48,671,0
2011-03-29,14.49,14.5,14.1,14.49,2383,0
2011-03-30,14.46,14.48,14.39,14.39,400,0
2011-03-31,14.48,14.48,13.75,14.48,1200,0
2011-04-01,14.48,14.5,13.75,14.45,1870,0
2011-04-04,14.45,14.5,14.16,14.5,2793,0
2011-04-05,14.13,14.5,14.13,14.47,3638,0
2011-04-06,14.25,14.33,14.25,14.26,1707,0
2011-04-07,14.26,14.48,14.26,14.27,1732,0
2011-04-08,13.85,13.9,13.71,13.82,2403,0
2011-04-11,13.99,14,13.76,13.76,1400,0
2011-04-12,13.98,13.98,13.68,13.98,301,0
2011-04-13,13.55,13.83,13.55,13.78,1360,0
2011-04-14,13.96,13.96,13.35,13.36,3070,0
2011-04-15,13.55,13.55,13,13.02,4195,0
2011-04-18,12.84,12.84,11.52,12.2,9575,0
2011-04-19,12.02,12.49,12.02,12.06,950,0
2011-04-20,12.21,12.9,12.21,12.48,1568,0
2011-04-21,12.51,12.62,12.5,12.62,1473,0
2011-04-25,12.95,12.95,12.8,12.95,3313,0
2011-04-26,12.95,12.96,12.91,12.96,2970,0
2011-04-27,12.94,12.95,12.8,12.95,900,0
2011-04-28,12.94,12.95,12.67,12.95,3829,0
2011-04-29,12.91,13.43,12.91,13.25,3936,0
2011-05-02,13.15,13.25,13.02,13.25,4036,0
2011-05-03,13.25,13.25,12.94,12.98,3807,0
2011-05-04,12.93,12.93,12.69,12.89,8461,0
2011-05-05,12.84,13,12.84,13,2357,0
2011-05-06,12.92,12.99,12.9,12.9,1608,0
2011-05-09,12.99,13,12.9,12.9,3983,0
2011-05-10,13.07,13.15,12.84,13.15,4531,0
2011-05-11,13.11,13.25,13.06,13.09,3829,0
2011-05-12,13.05,13.05,13,13.05,1095,0
2011-05-13,13,13.29,13,13.22,5438,0
2011-05-16,13.01,13.35,13.01,13.29,3811,0
2011-05-17,13.09,13.35,13.09,13.22,1663,0
2011-05-18,13.2,13.35,13.2,13.35,1452,0
2011-05-19,13.36,13.45,13.2,13.37,5058,0
2011-05-20,13.45,14.36,13.45,13.75,48984,0
2011-05-23,13.6,14,13.5,13.75,16751,0
2011-05-24,14.08,14.45,13.61,13.61,16866,0
2011-05-25,13.3,13.44,12.73,13.23,3050,0
2011-05-26,13.14,13.44,13.09,13.42,4126,0
2011-05-27,13.49,14.1,13.4,13.5,3500,0
2011-05-31,13.53,13.53,13.53,13.53,124,0
2011-06-01,13.49,13.53,13.2,13.37,8594,0
2011-06-02,13.61,13.61,13.49,13.5,3698,0
2011-06-03,13.68,13.68,13.48,13.5,3000,0
2011-06-06,13.5,13.5,13.24,13.24,1950,0
2011-06-08,13.4,13.5,13.1,13.1,1310,0
2011-06-09,13.38,13.5,12.9,13.03,1433,0
2011-06-10,13.03,13.49,13.03,13.12,799,0
2011-06-13,13.07,13.33,13,13.03,1006,0
2011-06-15,12.9,13.4,12.9,12.9,1601,0
2011-06-16,13.2,13.25,12.9,12.96,1650,0
2011-06-17,13.24,13.24,13.03,13.06,609,0
2011-06-21,13.05,13.05,12.75,12.75,690,0
2011-06-24,13.19,13.24,12.78,12.78,3305,0
2011-06-27,12,12.52,12,12.52,3634,0
2011-06-28,12.51,12.53,12.02,12.51,4049,0
2011-06-29,12.51,12.51,12.51,12.51,100,0
2011-06-30,12.51,12.51,12.51,12.51,200,0
2011-07-01,12.63,12.63,12.32,12.55,1663,0
2011-07-05,12.23,12.57,12,12,1558,0
2011-07-06,11.94,12.39,11.7,12.25,3681,0
2011-07-07,11.98,12.5,11.98,12.5,5186,0
2011-07-08,12.47,12.48,12.2,12.44,3229,0
2011-07-11,12.13,12.47,12.13,12.46,1128,0
2011-07-12,12.38,12.58,12.17,12.24,3083,0
2011-07-13,12.25,12.49,12.19,12.37,4733,0
2011-07-14,11.98,12.56,11.98,12.49,3783,0
2011-07-15,12.49,12.49,12.49,12.49,400,0
2011-07-18,11.83,12.4,11.81,12.4,2361,0
2011-07-20,12.25,12.25,12.07,12.18,910,0
2011-07-21,11.73,12.85,11.73,12.69,8715,0
2011-07-22,12.7,12.7,12.61,12.61,1600,0
2011-07-25,12.69,12.85,12.65,12.78,20076,0
2011-07-26,12.92,12.92,12.63,12.69,7730,0
2011-07-27,12.79,12.79,12.46,12.46,5605,0
2011-07-28,12.33,12.33,11.81,11.92,821,0
2011-07-29,11.78,12.08,11.78,11.95,4554,0
2011-08-01,11.81,12.06,11.81,11.95,1897,0
2011-08-02,12.04,12.2,11.96,11.96,7784,0
2011-08-03,12.02,12.02,12,12,825,0
2011-08-04,11.71,11.94,11.3,11.3,5190,0
2011-08-05,11.33,11.37,10.65,10.99,4359,0
2011-08-08,10.72,10.72,9.8,9.8,5051,0
2011-08-09,10,10.25,9.8,9.83,3510,0
2011-08-10,9.96,10.1,9.76,10.1,3800,0
2011-08-11,9.96,10.25,9.75,9.9,8225,0
2011-08-12,9.8,9.97,9.75,9.75,1500,0
2011-08-15,9.79,10.02,9.59,9.75,10471,0
2011-08-16,10.09,10.09,9.66,9.81,11830,0
2011-08-17,10.07,10.07,9.74,9.82,4847,0
2011-08-18,9.91,10.1,9.61,9.73,4645,0
2011-08-19,9.7,9.8,9.63,9.7,5079,0
2011-08-22,9.69,9.75,9.46,9.49,13021,0
2011-08-23,9.5,9.5,9.45,9.5,3100,0
2011-08-24,9.75,9.75,9.25,9.31,2300,0
2011-08-25,9.39,9.5,9.22,9.22,10895,0
2011-08-26,9.21,9.5,9.19,9.19,11727,0
2011-08-29,9.66,9.66,9.03,9.2,6277,0
2011-08-30,9.22,9.66,8.86,8.86,20023,0
2011-08-31,8.9,9.11,8.9,8.95,11870,0
2011-09-01,9,9.01,8.92,8.92,28112,0
2011-09-02,9,9,8.63,8.85,6526,0
2011-09-06,8.82,8.82,8.63,8.75,10274,0
2011-09-07,8.88,9,8.62,8.66,23444,0
2011-09-08,8.72,8.72,8.39,8.49,10744,0
2011-09-09,8.42,8.6,8.42,8.6,3923,0
2011-09-12,8.47,8.63,8.42,8.45,8377,0
2011-09-13,8.59,8.87,8.59,8.64,3635,0
2011-09-14,8.71,8.88,8.61,8.63,1152,0
2011-09-15,8.81,8.9,8.67,8.67,2394,0
2011-09-16,8.8,8.89,8.5,8.57,335521,0
2011-09-19,8.55,8.55,8.37,8.45,22354,0
2011-09-20,8.5,8.62,8.38,8.38,6734,0
2011-09-21,8.42,9.48,8.39,9.2,73144,0
2011-09-22,9.04,9.31,8.76,8.86,17899,0
2011-09-23,9.06,9.11,8.87,9.05,12855,0
2011-09-26,9.1,9.13,9,9.06,3211,0
2011-09-27,8.93,9.21,8.93,9,965,0
2011-09-28,9.47,9.47,8.9,8.9,1853,0
2011-09-29,9.1,9.1,8.76,8.78,3459,0
2011-09-30,8.75,9.06,8.71,8.71,3945,0
2011-10-03,8.5,8.8,8.45,8.52,6801,0
2011-10-04,8.4,8.51,8.18,8.4,15635,0
2011-10-05,8.44,9.73,8.36,9.35,103871,0
2011-10-06,9.3,9.54,9.14,9.5,22765,0
2011-10-07,9.51,9.51,9.4,9.4,27484,0
2011-10-10,9.63,9.84,9.5,9.75,36492,0
2011-10-11,9.8,10.04,9.75,10.04,52056,0
2011-10-12,10.19,10.25,9.61,10.19,30653,0
2011-10-13,10.25,10.25,9.42,9.85,24221,0
2011-10-14,9.97,9.98,9.67,9.82,5446,0
2011-10-17,9.75,9.98,9.75,9.93,1515,0
2011-10-18,9.93,10.1,9.76,9.94,3929,0
2011-10-19,10.02,10.02,9.76,9.96,5814,0
2011-10-20,10.04,10.04,9.76,9.76,6752,0
2011-10-21,9.89,10,8.79,8.99,53882,0
2011-10-24,8.9,9.03,8.31,8.41,47499,0
2011-10-25,8.55,8.6,8.31,8.54,10072,0
2011-10-26,8.4,8.52,8.18,8.35,13406,0
2011-10-27,8.54,8.54,8.39,8.4,6865,0
2011-10-28,8.5,8.5,8.28,8.35,4118,0
2011-10-31,8.41,8.42,8.25,8.32,5573,0
2011-11-01,8.21,8.36,8.14,8.36,1613,0
2011-11-02,8.33,8.37,8.2,8.28,1720,0
2011-11-03,8.27,8.42,8.27,8.33,1750,0
2011-11-04,8.2,8.25,8.16,8.25,7250,0
2011-11-07,8.21,8.21,8.01,8.08,5661,0
2011-11-08,8.11,8.18,8.02,8.13,3124,0
2011-11-09,8.12,8.13,8.02,8.04,6000,0
2011-11-10,8.12,8.18,8.06,8.11,4294,0
2011-11-11,8.05,8.05,8.05,8.05,1992,0
2011-11-14,8.05,8.15,8.02,8.02,1462,0
2011-11-15,8.02,8.15,8.01,8.1,2898,0
2011-11-16,8.07,8.07,7.89,7.99,18771,0
2011-11-17,7.84,8.48,7.84,8.2,26223,0
2011-11-18,8.1,8.25,7.96,7.96,11470,0
2011-11-21,7.82,8.07,7.82,7.89,1350,0
2011-11-22,8,8.12,7.98,8.12,2241,0
2011-11-23,8.2,8.25,8.05,8.24,7544,0
2011-11-25,8.25,8.25,8.13,8.2,1200,0
2011-11-28,8.25,8.93,8.02,8.75,45034,0
2011-11-29,8.67,8.85,8.43,8.6,5680,0
2011-11-30,8.78,8.8,8.07,8.35,12990,0
2011-12-01,8.45,8.77,8.45,8.68,7461,0
2011-12-02,8.69,8.76,8.08,8.5,14301,0
2011-12-05,8.71,8.78,8.36,8.36,3565,0
2011-12-06,8.34,8.75,8.18,8.63,22868,0
2011-12-07,8.53,8.59,8.13,8.59,19450,0
2011-12-08,8.42,8.52,8.3,8.44,4757,0
2011-12-09,8.44,8.44,8.1,8.2,13511,0
2011-12-12,8.35,9.25,8.23,9.23,241341,0
2011-12-13,9.52,10.18,9.25,9.99,316390,0
2011-12-14,10.44,11.26,10.1,10.92,174812,0
2011-12-15,11.6,11.68,10.15,10.5,228381,0
2011-12-16,10.71,10.71,9.65,10,119056,0
2011-12-19,10.17,10.58,9.64,10.32,61002,0
2011-12-20,10.75,10.89,10,10.34,35008,0
2011-12-21,10.39,10.39,9.65,9.99,26827,0
2011-12-22,9.72,9.83,9.55,9.71,13576,0
2011-12-23,9.65,9.99,9.62,9.95,18238,0
2011-12-27,9.99,10.69,9.86,10.56,46668,0
2011-12-28,10.6,10.65,10.41,10.57,15562,0
2011-12-29,10.34,10.57,10.25,10.57,11623,0
2011-12-30,10.61,11.38,10.61,10.94,44360,0
2012-01-03,10.79,11.36,10.75,11.24,23491,0
2012-01-04,11.51,11.55,11.04,11.39,28495,0
2012-01-05,11.44,11.44,10.5,11.35,107203,0
2012-01-06,11.49,12.8,11.4,12.71,158696,0
2012-01-09,13.79,15,13.01,14.95,554378,0
2012-01-10,15.4,15.45,14.14,15.4,274252,0
2012-01-11,15.69,17.39,15.4,17.35,470438,0
2012-01-12,17.72,17.79,15.32,15.55,468980,0
2012-01-13,15.84,18.41,15.55,17.57,338497,0
2012-01-17,19.69,23,19.01,21.76,793148,0
2012-01-18,23.07,23.67,20.36,21.51,365377,0
2012-01-19,21.52,24.17,20.22,24.17,563812,0
2012-01-20,25.06,30.25,23.64,27,1087827,0
2012-01-23,29,33.71,27.7,33.25,1222626,0
2012-01-24,34.13,44.75,32.06,33.99,3236208,0
2012-01-25,33.18,33.75,24.01,24.21,1880687,0
2012-01-26,24.66,25.67,21.64,22.03,1228702,0
2012-01-27,20.02,23.89,20,21.22,1069975,0
2012-01-30,21,23.81,21,21.03,666866,0
2012-01-31,21.05,23.95,20.85,23.94,1050817,0
2012-02-01,27.04,29.84,25.73,28.25,1463532,0
2012-02-02,31.5,32.23,29.25,31.6,842767,0
2012-02-03,33.7,35,32,34.14,703612,0
2012-02-06,34.5,39.72,34.31,39.45,1049293,0
2012-02-07,42.69,44.5,30.22,32.6,2158321,0
2012-02-08,33.2,38.5,31.97,37.5,871303,0
2012-02-09,39.1,41.89,37.75,39.6,690548,0
2012-02-10,38.35,39,32.5,36.52,520464,0
2012-02-13,39.99,39.99,35.41,36.6,425109,0
2012-02-14,36.29,37.96,32.15,33.07,600750,0
2012-02-15,31.15,32,29,29.4,595698,0
2012-02-16,29,33.61,29,31.88,478938,0
2012-02-17,31.42,33.83,31.39,32.36,338172,0
2012-02-21,33.84,34.25,32.48,33.49,386132,0
2012-02-22,33.76,33.98,30.59,30.93,274184,0
2012-02-23,32.64,35.84,31.75,35.78,458913,0
2012-02-24,36.4,38,35.2,36.99,397341,0
2012-02-27,38,40.08,37.95,39.41,375393,0
2012-02-28,40,40.5,39,39.79,350391,0
2012-02-29,40.2,40.34,36,39.1,267757,0
2012-03-01,39.47,42.7,38.76,42.69,591282,0
2012-03-02,43.23,46.46,42,44.94,615870,0
2012-03-05,46,51.57,39.54,50.73,1259168,0
2012-03-06,50.5,56.46,41.4,43.62,1968257,0
2012-03-07,45.24,45.47,37.67,39.94,750430,0
2012-03-08,42,42.93,40.35,41.9,442367,0
2012-03-09,42.32,46.96,42.2,43.13,782789,0
2012-03-12,44.88,46.3,44.06,45.6,357018,0
2012-03-13,48,48.6,45.05,47.5,420200,0
2012-03-14,48,48.38,40.35,42.58,555782,0
2012-03-15,43,44.95,42.88,44.47,341703,0
2012-03-16,45.11,46.4,44.29,44.98,283925,0
2012-03-19,45.71,46.99,44.66,46.33,241730,0
2012-03-20,46.74,46.75,41.93,44.27,256090,0
2012-03-21,43.5,43.5,34.44,37.16,1285134,0
2012-03-22,35.5,36.45,33.01,33.7,626883,0
2012-03-23,31.74,35.44,30.51,33.13,561732,0
2012-03-26,31.72,32.25,27.65,28.5,1115637,0
2012-03-27,26.77,28.8,26.3,27.7,631416,0
2012-03-28,28,31.7,27.81,29.66,656119,0
2012-03-29,29.67,30,27.25,28.38,356315,0
2012-03-30,27.93,28.95,27.41,28.46,288349,0
2012-04-02,28.19,28.8,24.32,24.5,654608,0
2012-04-03,23.99,26.38,23.95,25.5,425007,0
2012-04-04,25,27.59,24.13,26.06,329286,0
2012-04-05,27.07,27.58,26.25,26.97,171251,0
2012-04-09,27.7,28.5,26.82,27.18,282490,0
2012-04-10,27.04,27.04,24.78,25.11,245564,0
2012-04-11,26.5,26.95,26.05,26.45,206948,0
2012-04-12,26.62,29.7,26.62,29.1,409307,0
2012-04-13,29.16,31.18,29,30.55,684952,0
2012-04-16,31.83,32.35,26.81,30,657267,0
2012-04-17,30.17,30.48,27.91,28.09,522137,0
2012-04-18,28.4,28.69,27.5,28.68,183433,0
2012-04-19,29.23,30.45,28.83,30.24,255450,0
2012-04-20,30.5,31.43,29.06,29.68,213391,0
2012-04-23,30.18,30.34,28.38,29.99,168682,0
2012-04-24,30,30.93,28.97,29.26,152865,0
2012-04-25,29.31,29.31,21.41,23.71,893891,0
2012-04-26,21.35,25.99,21.13,24.77,364448,0
2012-04-27,24.38,25.81,23,24.03,206467,0
2012-04-30,23.71,24.74,23.52,24.1,123514,0
2012-05-01,24.2,24.84,23.64,24.03,110528,0
2012-05-02,24.25,24.25,21.83,22.13,390896,0
2012-05-03,21.21,21.45,18.4,20.8,694168,0
2012-05-04,19.63,20.78,18.55,19.55,268953,0
2012-05-07,18.29,20,18.18,18.9,301747,0
2012-05-08,18.18,18.4,16.8,17,506108,0
2012-05-09,16.8,17.17,16,16.8,204493,0
2012-05-10,16.8,17.81,16.53,16.63,153666,0
2012-05-11,16.5,17.6,15.53,15.84,205266,0
2012-05-14,15.27,15.83,14.59,15.19,230563,0
2012-05-15,15.11,15.84,14.6,14.95,105076,0
2012-05-16,14.89,15.85,14.21,14.28,149615,0
2012-05-17,14.5,14.69,13.07,13.49,145985,0
2012-05-18,13.8,16.47,13.02,13.64,341777,0
2012-05-21,13.54,13.74,12.7,13.11,137847,0
2012-05-22,12.99,13.9,12.4,12.5,121222,0
2012-05-23,12.36,12.87,12.15,12.56,93669,0
2012-05-24,12.85,14.99,12.85,13.66,324034,0
2012-05-25,13.47,13.85,13,13.01,108069,0
2012-05-29,12.83,13,12.1,12.52,187331,0
2012-05-30,12.51,12.63,11.5,11.62,133146,0
2012-05-31,11.55,11.85,11.12,11.33,100667,0
2012-06-01,11.07,11.25,10.59,10.69,109504,0
2012-06-04,10.71,11.02,10.26,10.42,95700,0
2012-06-05,10.74,11.66,10.48,10.62,151079,0
2012-06-06,10.85,11.5,10.73,11.21,147680,0
2012-06-07,11.3,11.38,10.81,11.24,65392,0
2012-06-08,11.1,11.1,10.62,10.74,68277,0
2012-06-11,10.76,10.76,9.66,9.75,107841,0
2012-06-12,10.69,10.69,9.82,9.89,79703,0
2012-06-13,9.93,9.98,9.51,9.65,57247,0
2012-06-14,9.81,10.66,9.8,9.91,186840,0
2012-06-15,11.13,13.36,11.13,12.37,1561792,0
2012-06-18,12.9,14.19,12.38,12.78,845587,0
2012-06-19,12.5,12.99,12.08,12.17,393212,0
2012-06-20,12.13,12.4,11.5,11.72,169675,0
2012-06-21,11.66,12.2,11.03,11.11,155804,0
2012-06-22,11.19,12.16,10.83,11.96,143955,0
2012-06-25,11.73,11.95,11.35,11.63,108642,0
2012-06-26,11.58,11.93,11.2,11.48,104987,0
2012-06-27,11.46,13.19,11.36,12.27,529441,0
2012-06-28,12.12,12.36,11.9,12.09,112401,0
2012-06-29,12.47,12.88,11.51,11.61,188006,0
2012-07-02,11.74,11.74,11.23,11.6,81157,0
2012-07-03,11.51,11.6,10.63,10.78,175747,0
2012-07-05,10.59,11.25,10.59,10.94,147908,0
2012-07-06,10.74,11.05,10.68,10.88,86991,0
2012-07-09,10.8,11,10.65,10.67,65692,0
2012-07-10,10.8,11.62,10.38,10.63,280855,0
2012-07-11,10.72,10.8,10.22,10.49,75331,0
2012-07-12,10.35,10.55,10.07,10.41,115236,0
2012-07-13,10.58,10.62,10.23,10.43,138288,0
2012-07-16,10.42,10.68,10,10.01,85100,0
2012-07-17,10.1,10.18,9.66,9.83,81449,0
2012-07-18,9.84,10.63,9.71,10.6,153623,0
2012-07-19,10.6,11.25,10.6,10.6,96226,0
2012-07-20,10.47,10.59,10,10.17,100368,0
2012-07-23,9.95,10.25,9.79,10.07,49582,0
2012-07-24,10.08,10.48,9.953,10.29,95709,0
2012-07-25,10.45,10.47,9.97,9.99,117361,0
2012-07-26,9.48,9.48,7.83,8.11,289667,0
2012-07-27,8.15,8.35,7.94,8.27,89155,0
2012-07-30,8.5,8.99,8.5,8.62,132312,0
2012-07-31,8.62,8.918,8.29,8.44,56024,0
2012-08-01,8.47,8.63,8.26,8.26,52567,0
2012-08-02,8.15,8.395,8.02,8.21,46320,0
2012-08-03,8.36,8.37,8.03,8.07,43983,0
2012-08-06,8.11,8.25,8.05,8.18,29086,0
2012-08-07,8.9,9.71,8.66,9.26,435151,0
2012-08-08,9.26,9.27,8.53,8.6,67237,0
2012-08-09,8.54,9.05,8.54,8.9,58195,0
2012-08-10,8.92,8.99,8.76,8.8,26953,0
2012-08-13,8.83,9.01,8.8,8.82,25517,0
2012-08-14,8.99,9,8.54,8.65,34626,0
2012-08-15,8.59,8.84,8.58,8.68,17794,0
2012-08-16,8.63,8.68,8.35,8.39,36878,0
2012-08-17,8.38,8.44,8.099,8.15,44214,0
2012-08-20,8.19,8.61,8.07,8.59,49482,0
2012-08-21,8.62,8.95,8.4,8.47,49597,0
2012-08-22,8.41,8.5175,8.32,8.39,15057,0
2012-08-23,8.36,8.45,8.23,8.26,29702,0
2012-08-24,8.221,8.4295,8.17,8.31,13469,0
2012-08-27,8.52,8.55,8.08,8.19,36978,0
2012-08-28,8.13,8.33,8.01,8.18,27142,0
2012-08-29,8.13,8.1799,8.0301,8.13,22825,0
2012-08-30,8.07,8.15,8.02,8.06,35798,0
2012-08-31,8.09,8.15,7.95,7.99,37688,0
2012-09-04,8.02,8.2499,7.88,7.92,63030,0
2012-09-05,7.94,8.1,7.94,8.06,15890,0
2012-09-06,8.06,8.11,7.84,7.92,33647,0
2012-09-07,7.91,8.01,7.87,7.93,8437,0
2012-09-10,7.92,7.98,7.84,7.84,15476,0
2012-09-11,7.82,8.04,7.81,8.03,30945,0
2012-09-12,8.03,8.77,7.985,8.48,178924,0
2012-09-13,8.46,8.76,8,8.1,149367,0
2012-09-14,8.11,8.46,8.11,8.26,57317,0
2012-09-17,8.19,8.22,8.16,8.16,18000,0
2012-09-18,8.13,8.54,8.04,8.13,62827,0
2012-09-19,8.5,11.75,8.5,10.68,1981441,0
2012-09-20,10.8,11.96,10.5,11.01,1385786,0
2012-09-21,11.1,11.54,10.6,10.91,454497,0
2012-09-24,10.79,10.94,10.05,10.17,374441,0
2012-09-25,10.17,10.24,9.64,9.8,200182,0
2012-09-26,9.69,9.9,9.3,9.38,146692,0
2012-09-27,9.42,9.89,9.2498,9.61,175817,0
2012-09-28,9.57,9.72,9.25,9.37,100665,0
2012-10-01,9.4,10.46,9.4,9.79,234110,0
2012-10-02,9.79,10,8.88,9.22,169574,0
2012-10-03,9.23,9.23,8.88,8.94,99936,0
2012-10-04,8.92,9.77,8.8,9.66,268333,0
2012-10-05,9.72,10.02,9.11,9.26,136693,0
2012-10-08,9.17,9.22,8.83,8.94,50482,0
2012-10-09,8.93,9.64,8.81,8.97,260467,0
2012-10-10,8.95,9.2168,8.42,8.51,125477,0
2012-10-11,8.59,8.8799,8.4567,8.59,61190,0
2012-10-12,8.75,8.95,8.21,8.4,156121,0
2012-10-15,8.4,8.56,8.15,8.23,67179,0
2012-10-16,8.23,8.35,8.1201,8.23,36910,0
2012-10-17,8.26,8.53,8.23,8.37,60969,0
2012-10-18,8.272,8.3462,8.12,8.15,44655,0
2012-10-19,8.2,8.32,8.05,8.08,66364,0
2012-10-22,8.12,8.3799,8.05,8.12,40809,0
2012-10-23,8.05,8.14,8.02,8.07,50379,0
2012-10-24,8.14,8.69,8.07,8.64,260951,0
2012-10-25,8.97,8.97,8.2,8.27,140687,0
2012-10-26,8.23,8.35,8.06,8.15,48013,0
2012-10-31,8.15,8.3399,7.94,7.94,51021,0
2012-11-01,7.88,8.15,7.86,8.15,43624,0
2012-11-02,8.06,8.32,8.05,8.1,20133,0
2012-11-05,8.13,8.2,8.021,8.05,34247,0
2012-11-06,8.2,8.76,8.06,8.51,168621,0
2012-11-07,8.42,8.59,8.1,8.14,35635,0
2012-11-08,8.12,8.2001,8.02,8.04,53171,0
2012-11-09,8.12,8.17,8.01,8.06,22211,0
2012-11-12,7.95,8.23,7.95,8.1932,46277,0
2012-11-13,8.13,8.3,8.1,8.23,38711,0
2012-11-14,8.23,8.28,7.95,7.97,55588,0
2012-11-15,8.03,8.1,7.95,7.98,30556,0
2012-11-16,8.08,8.09,7.92,8.04,43600,0
2012-11-19,8.07,8.19,8.05,8.07,30831,0
2012-11-20,8.0488,8.1399,8,8.09,24951,0
2012-11-21,8.23,8.37,8.05,8.15,90047,0
2012-11-23,8.21,8.58,8.19,8.35,115839,0
2012-11-26,8.36,8.82,8.21,8.73,85621,0
2012-11-27,8.85,9.47,8.8,9.05,197692,0
2012-11-28,9.1,9.3638,8.8501,9.07,67417,0
2012-11-29,8.98,9.18,8.98,9.13,38483,0
2012-11-30,9.12,9.15,9,9.09,29012,0
2012-12-03,9.12,9.12,8.65,8.768,43728,0
2012-12-04,8.67,8.67,8.32,8.43,51429,0
2012-12-05,8.43,8.6499,8.29,8.38,32287,0
2012-12-06,8.36,8.4399,8.301,8.36,11297,0
2012-12-07,8.37,8.5,8.3,8.33,15973,0
2012-12-10,8.29,8.45,8.25,8.33,19566,0
2012-12-11,8.4,8.613,8.33,8.331,20215,0
2012-12-12,8.31,8.54,8.31,8.4,19478,0
2012-12-13,8.36,8.463,8.25,8.29,28080,0
2012-12-14,8.27,8.59,8.27,8.54,19564,0
2012-12-17,8.49,8.74,8.41,8.69,32433,0
2012-12-18,8.75,9.44,8.7401,9.21,221154,0
2012-12-19,9.32,9.4,8.9001,9.23,78021,0
2012-12-20,9.29,9.2999,8.88,8.96,73994,0
2012-12-21,8.73,8.9,8.57,8.89,71720,0
2012-12-24,8.83,8.88,8.56,8.65,14558,0
2012-12-26,8.72,8.7401,8.43,8.6,20425,0
2012-12-27,8.6,8.6,8.41,8.45,33229,0
2012-12-28,8.4,8.7299,8.4,8.63,25793,0
2012-12-31,8.67,8.98,8.6,8.94,55158,0
2013-01-02,9.13,9.29,8.88,8.97,63541,0
2013-01-03,8.94,9.52,8.94,9.18,165473,0
2013-01-04,9.16,9.3,9.01,9.16,32151,0
2013-01-07,8.9301,9.14,8.9001,8.95,20312,0
2013-01-08,8.93,9.11,8.82,9.03,35623,0
2013-01-09,9.1699,9.1699,8.69,8.92,55315,0
2013-01-10,9,9.69,8.9101,9.27,159349,0
2013-01-11,9.31,9.59,9.12,9.4,80714,0
2013-01-14,9.47,9.589,8.9502,9.09,62136,0
2013-01-15,9,9.279,9,9.02,37383,0
2013-01-16,8.96,9.05,8.8,8.86,53139,0
2013-01-17,8.96,8.96,8.781,8.85,21613,0
2013-01-18,8.85,8.9499,8.58,8.94,36504,0
2013-01-22,8.96,8.96,8.59,8.62,36453,0
2013-01-23,8.58,8.72,8.1,8.19,102700,0
2013-01-24,8.24,8.36,8.1,8.22,56919,0
2013-01-25,8.22,8.45,8.22,8.33,50822,0
2013-01-28,8.41,8.54,8.33,8.51,36143,0
2013-01-29,8.49,8.5,8.32,8.34,30275,0
2013-01-30,8.42,8.45,8.29,8.32,37238,0
2013-01-31,8.5,8.5,8.16,8.33,66696,0
2013-02-01,8.3,8.49,8.26,8.38,27263,0
2013-02-04,8.36,8.4,8.25,8.29,20012,0
2013-02-05,8.28,8.54,8.28,8.36,28431,0
2013-02-06,8.36,8.49,8.25,8.33,25352,0
2013-02-07,8.33,8.49,8.33,8.44,19251,0
2013-02-08,8.4,8.45,8.3,8.4,18654,0
2013-02-11,8.37,8.67,8.26,8.56,95715,0
2013-02-12,8.62,8.75,8.41,8.46,31266,0
2013-02-13,8.46,8.68,8.46,8.6,41319,0
2013-02-14,8.62,8.889,8.62,8.76,40788,0
2013-02-15,8.75,8.89,8.51,8.52,25771,0
2013-02-19,8.52,8.6342,8.3812,8.401,27617,0
2013-02-20,8.48,8.48,8.25,8.26,25940,0
2013-02-21,8.22,8.2994,8.11,8.15,31366,0
2013-02-22,8.22,8.32,8.13,8.21,19759,0
2013-02-25,8.26,8.355,8.23,8.29,17585,0
2013-02-26,8.32,8.32,8.15,8.19,13352,0
2013-02-27,8.34,8.34,8.13,8.17,23334,0
2013-02-28,8.22,8.29,8.1599,8.17,35767,0
2013-03-01,8.15,8.23,8.14,8.17,36214,0
2013-03-04,8.2,8.44,8.18,8.34,55135,0
2013-03-05,8.39,8.49,8.26,8.26,15792,0
2013-03-06,8.27,8.36,8.25,8.35,17466,0
2013-03-07,8.39,8.71,8.29,8.58,49071,0
2013-03-08,9.13,11.11,9.1,10.47,1154074,0
2013-03-11,10.7,11.89,10.67,11,962217,0
2013-03-12,10.63,10.9,10.06,10.44,237066,0
2013-03-13,10.44,10.74,10.1,10.22,165400,0
2013-03-14,10.17,10.47,9.62,9.85,112399,0
2013-03-15,9.59,10.03,9.57,10.02,98110,0
2013-03-18,10.02,10.55,10,10,108671,0
2013-03-19,10.09,10.09,9.8,9.88,27318,0
2013-03-20,9.87,9.95,9.6,9.75,48843,0
2013-03-21,9.79,9.92,9.25,9.33,65557,0
2013-03-22,9.37,9.39,9.13,9.2,53262,0
2013-03-25,9.27,9.3101,9.03,9.11,38320,0
2013-03-26,9.22,9.35,8.81,9.01,94061,0
2013-03-27,9.1,9.14,8.6,8.79,83192,0
2013-03-28,8.88,9.02,8.7,8.81,53729,0
2013-04-01,8.85,9.1299,8.65,8.6801,43779,0
2013-04-02,8.8,8.88,8.6,8.67,45413,0
2013-04-03,8.7,8.8,8.33,8.35,119768,0
2013-04-04,8.38,8.53,8.25,8.39,61245,0
2013-04-05,8.3,8.47,8.2002,8.28,36385,0
2013-04-08,8.36,8.97,8.3,8.74,160323,0
2013-04-09,8.74,9.35,8.515,8.57,159529,0
2013-04-10,8.57,8.8954,8.57,8.62,22723,0
2013-04-11,8.86,8.87,8.53,8.65,16471,0
2013-04-12,8.56,8.86,8.56,8.63,11847,0
2013-04-15,8.66,8.66,8.23,8.3,56167,0
2013-04-16,8.32,8.41,8.28,8.3,15779,0
2013-04-17,8.39,8.41,8.25,8.32,33618,0
2013-04-18,8.32,8.39,8.21,8.24,33776,0
2013-04-19,8.36,8.5,8.2,8.36,42726,0
2013-04-22,8.4001,8.4101,8.25,8.28,34494,0
2013-04-23,8.32,8.48,8.3,8.35,11919,0
2013-04-24,8.4,8.55,8.28,8.41,46738,0
2013-04-25,8.41,8.61,8.41,8.55,20845,0
2013-04-26,8.55,8.56,8.42,8.47,24147,0
2013-04-29,8.57,8.61,8.42,8.5,56911,0
2013-04-30,8.45,8.73,8.45,8.68,22313,0
2013-05-01,8.73,8.85,8.47,8.47,34868,0
2013-05-02,8.46,8.6,8.34,8.35,9084,0
2013-05-03,8.5,8.55,8.38,8.51,10570,0
2013-05-06,8.55,8.67,8.53,8.67,17366,0
2013-05-07,8.64,8.66,8.5401,8.65,3661,0
2013-05-08,8.55,8.65,8.55,8.62,5844,0
2013-05-09,8.61,8.72,8.45,8.49,24456,0
2013-05-10,8.41,8.52,8.36,8.42,20734,0
2013-05-13,8.44,8.62,8.4,8.45,12507,0
2013-05-14,9.06,10.22,8.74,9.04,423297,0
2013-05-15,9.01,9.59,8.6501,9.1999,97093,0
2013-05-16,9.1,9.22,8.92,9.1,28673,0
2013-05-17,9.25,9.86,9.23,9.44,114077,0
2013-05-20,9.46,9.46,9,9.13,35908,0
2013-05-21,9.16,9.5,9.04,9.07,42020,0
2013-05-22,9.17,9.46,8.96,9.11,76666,0
2013-05-23,9.02,9.41,8.8,9.15,48031,0
2013-05-24,9.19,9.2,9.05,9.15,27280,0
2013-05-28,9.21,9.5,8.92,8.92,45706,0
2013-05-29,8.92,9.2499,8.92,9.02,42701,0
2013-05-30,9.04,9.21,8.85,9.05,108515,0
2013-05-31,9.01,9.18,8.86,8.86,17420,0
2013-06-03,8.9,9.09,8.9,8.96,8519,0
2013-06-04,9.02,9.69,8.97,9.29,98044,0
2013-06-05,9.35,9.7,9.24,9.544,62266,0
2013-06-06,9.64,9.94,9.38,9.44,68606,0
2013-06-07,9.55,9.56,9.35,9.36,31613,0
2013-06-10,9.35,9.54,9.09,9.21,30664,0
2013-06-11,9.14,9.31,9.05,9.11,22471,0
2013-06-12,9.11,9.11,8.93,9.04,19182,0
2013-06-13,8.98,9.066,8.8001,9,9844,0
2013-06-14,8.95,9.12,8.95,9.045,3080,0
2013-06-17,9.04,9.2,8.89,9,17376,0
2013-06-18,9,9.239,9,9.21,50426,0
2013-06-19,9.21,9.24,8.78,9,21437,0
2013-06-20,8.89,8.95,8.74,8.891,24344,0
2013-06-21,9.01,9.1,8.74,8.866,15435,0
2013-06-24,8.85,8.85,8.43,8.75,55198,0
2013-06-25,8.87,9.11,8.69,8.77,55320,0
2013-06-26,8.77,8.77,8.58,8.5801,17592,0
2013-06-27,8.58,8.809,8.58,8.74,28087,0
2013-06-28,8.73,8.7799,8.51,8.65,12965,0
2013-07-01,8.7,8.9399,8.601,8.72,5800,0
2013-07-02,8.77,8.79,8.59,8.68,13038,0
2013-07-03,8.65,8.8,8.625,8.725,3600,0
2013-07-05,8.8,8.8,8.56,8.65,10595,0
2013-07-08,8.7,8.89,8.57,8.74,14258,0
2013-07-09,8.72,8.85,8.72,8.79,21276,0
2013-07-10,8.85,8.85,8.69,8.74,54596,0
2013-07-11,8.83,9.3,8.66,9.2,30018,0
2013-07-12,8.61,8.9999,8.51,8.58,105186,0
2013-07-15,8.68,8.8299,8.6,8.67,18044,0
2013-07-16,8.62,8.79,8.55,8.75,14813,0
2013-07-17,8.79,9.03,8.74,8.99,26079,0
2013-07-18,9.05,9.1177,8.91,8.95,17312,0
2013-07-19,8.89,9.0999,8.89,9.04,11609,0
2013-07-22,8.976,9.159,8.9496,8.95,8202,0
2013-07-23,8.95,9.1,8.87,8.88,8205,0
2013-07-24,8.83,9.07,8.83,8.98,21370,0
2013-07-25,8.98,9.41,8.91,9.4,55744,0
2013-07-26,9.34,9.4,8.83,9.2,22126,0
2013-07-29,9.15,9.21,9.05,9.21,12464,0
2013-07-30,9.3,9.3,9.07,9.25,20313,0
2013-07-31,9.18,9.3799,9.01,9.11,20588,0
2013-08-01,9.41,9.55,9.08,9.09,26718,0
2013-08-02,9.07,9.24,9.02,9.23,22359,0
2013-08-05,9.3,9.4,9.141,9.141,14356,0
2013-08-06,9.14,9.38,9.14,9.23,30029,0
2013-08-07,9.24,9.72,9.2001,9.7,83552,0
2013-08-08,9.65,9.65,9.25,9.26,23002,0
2013-08-09,9.31,9.5,9.1501,9.43,31151,0
2013-08-12,9.39,9.6,9.33,9.51,40004,0
2013-08-13,9.48,10.03,9.48,9.83,144632,0
2013-08-14,9.82,10.59,9.64,10.15,347323,0
2013-08-15,10.18,10.2,9.76,9.94,50498,0
2013-08-16,10,10.13,9.83,9.83,27026,0
2013-08-19,10,10.36,9.851,10.11,72685,0
2013-08-20,10.17,10.39,10.01,10.01,48032,0
2013-08-21,10.05,10.38,9.908,10.35,28404,0
2013-08-22,10.35,10.93,10.33,10.9,88537,0
2013-08-23,10.94,11.2,10.66,10.9,117214,0
2013-08-26,10.9,11,10.71,10.979,37200,0
2013-08-27,10.95,11.15,10.4,10.43,83628,0
2013-08-28,10.46,10.83,10.33,10.35,40102,0
2013-08-29,10.33,10.549,10.2,10.31,23084,0
2013-08-30,10.35,10.38,9.88,10.18,38107,0
2013-09-03,10.3,10.38,9.97,10.05,22676,0
2013-09-04,10.14,10.18,10,10.12,19786,0
2013-09-05,10.12,10.35,10.01,10.35,17255,0
2013-09-06,10.35,10.37,9.912,10.04,11714,0
2013-09-09,10.11,10.12,9.74,10.09,25710,0
2013-09-10,10.17,10.28,9.921,10.1,18660,0
2013-09-11,10.11,10.3,10.01,10.15,31921,0
2013-09-12,10.11,10.24,9.8,10,23854,0
2013-09-13,10.03,10.08,9.71,9.76,19150,0
2013-09-16,9.9,10,9.8,9.82,14796,0
2013-09-17,9.84,9.86,9.55,9.67,26574,0
2013-09-18,9.72,9.79,9.2,9.45,41442,0
2013-09-19,9.45,9.61,9.3201,9.6,65021,0
2013-09-20,9.55,9.63,9.14,9.17,45336,0
2013-09-23,9.3,9.55,9.3,9.54,17802,0
2013-09-24,9.55,9.6,9.29,9.53,13400,0
2013-09-25,9.51,9.8,9.49,9.64,46892,0
2013-09-26,9.68,9.87,9.36,9.52,31200,0
2013-09-27,9.5,9.52,9.35,9.5,13818,0
2013-09-30,9.46,9.66,9.46,9.5,14446,0
2013-10-01,9.6,9.7,9.5,9.57,8600,0
2013-10-02,9.62,9.62,9.26,9.48,31000,0
2013-10-03,9.5,9.5,9.25,9.32,8900,0
2013-10-04,9.38,9.5,9.27,9.3,20300,0
2013-10-07,9.35,9.76,9.35,9.68,67800,0
2013-10-08,9.7,10.25,9.58,9.85,75900,0
2013-10-09,9.86,10,9.65,9.92,32408,0
2013-10-10,10.02,10.14,9.91,9.95,12964,0
2013-10-11,10,10.05,9.7,9.93,9470,0
2013-10-14,9.95,10.15,9.79,10.15,9272,0
2013-10-15,10.15,10.17,9.92,10.04,18758,0
2013-10-16,10.13,10.37,9.83,9.88,30100,0
2013-10-17,10.1,10.23,9.91,10.12,24200,0
2013-10-18,10.12,10.12,9.56,9.96,49700,0
2013-10-21,9.99,10.35,9.99,10.27,52200,0
2013-10-22,10.25,10.25,10,10.04,12300,0
2013-10-23,10.1,10.47,10.01,10.18,33100,0
2013-10-24,9.98,10.5,9.82,10.21,57500,0
2013-10-25,10.2,10.28,10.03,10.05,16073,0
2013-10-28,10.15,10.28,9.94,10.23,22700,0
2013-10-29,10.24,10.24,10.11,10.13,7400,0
2013-10-30,10.03,10.13,9.87,9.89,6500,0
2013-10-31,9.82,9.92,9.65,9.69,27556,0
2013-11-01,9.71,9.74,9.6,9.66,10700,0
2013-11-04,9.73,9.91,9.61,9.725,8450,0
2013-11-05,9.76,9.81,9.65,9.66,9100,0
2013-11-06,9.75,9.95,9.69,9.92,9900,0
2013-11-07,9.95,9.96,9.6,9.64,43200,0
2013-11-08,9.62,9.89,9.55,9.69,11000,0
2013-11-11,9.76,9.91,9.67,9.81,12224,0
2013-11-12,9.89,9.89,9.73,9.86,6400,0
2013-11-13,9.77,9.85,9.6,9.68,17300,0
2013-11-14,9.78,9.83,9.58,9.82,16200,0
2013-11-15,9.95,9.95,9.8,9.92,11400,0
2013-11-18,9.88,10,9.75,9.9,21400,0
2013-11-19,9.77,9.9,9.69,9.88,3485,0
2013-11-20,9.9,10.16,9.72,10.16,50500,0
2013-11-21,10.14,10.25,9.92,10.19,31100,0
2013-11-22,10.18,10.85,10.06,10.38,49123,0
2013-11-25,10.19,10.35,10.05,10.12,18700,0
2013-11-26,10.09,10.19,9.96,10.03,23300,0
2013-11-27,10.11,10.25,10.02,10.21,9800,0
2013-11-29,10.21,10.21,9.941,10.14,11809,0
2013-12-02,10.13,10.13,9.77,10.01,11600,0
2013-12-03,9.95,10.04,9.94,9.96,5900,0
2013-12-04,9.87,9.89,9.8,9.81,5000,0
2013-12-05,9.82,9.84,9.66,9.67,9900,0
2013-12-06,9.75,9.99,9.69,9.98,16300,0
2013-12-09,10,10.15,9.77,9.77,15664,0
2013-12-10,9.94,9.94,9.5,9.64,27800,0
2013-12-11,9.68,9.77,9.54,9.71,11900,0
2013-12-12,9.61,9.75,9.48,9.64,21520,0
2013-12-13,9.56,9.6,9.47,9.59,11300,0
2013-12-16,9.61,9.74,9.53,9.53,5721,0
2013-12-17,9.55,9.6,9.55,9.6,1100,0
2013-12-18,9.57,9.74,9.4,9.7,23300,0
2013-12-19,9.68,9.84,9.63,9.68,6900,0
2013-12-20,9.71,9.85,9.57,9.57,5000,0
2013-12-23,9.69,10,9.47,10,22000,0
2013-12-24,10,10.15,9.8,9.95,15387,0
2013-12-26,9.91,10,9.8,9.9,4700,0
2013-12-27,9.9,9.99,9.9,9.92,12200,0
2013-12-30,9.85,9.86,9.62,9.71,29000,0
2013-12-31,9.7,9.78,9.56,9.66,17500,0
2014-01-02,9.73,9.85,9.51,9.85,39124,0
2014-01-03,9.694,9.85,9.688,9.71,7188,0
2014-01-06,9.85,10.09,9.73,9.96,41600,0
2014-01-07,10.03,10.85,10.01,10.65,106900,0
2014-01-08,10.55,11,10.49,10.65,59200,0
2014-01-09,10.8,11.1,10.64,10.84,72700,0
2014-01-10,10.75,10.94,10.36,10.69,68000,0
2014-01-13,10.7,10.99,10.55,10.55,11300,0
2014-01-14,10.65,10.76,10.57,10.66,27200,0
2014-01-15,10.69,10.9,10.38,10.53,32600,0
2014-01-16,10.6,10.89,10.51,10.73,38640,0
2014-01-17,10.8,11.57,10.55,11.4,115000,0
2014-01-21,11.5,11.85,11.02,11.24,107300,0
2014-01-22,11.25,14,11.25,13.78,424200,0
2014-01-23,13.6,14.44,13.03,14.15,200000,0
2014-01-24,14.19,14.7,13.9,14.05,121100,0
2014-01-27,14.58,14.9,13.01,13.16,170100,0
2014-01-28,13.52,14.52,13.16,14.06,110148,0
2014-01-29,13.44,14.06,13.16,13.33,112100,0
2014-01-30,11.85,12.12,11.05,11.57,291100,0
2014-01-31,11.57,12.04,11.35,11.52,100000,0
2014-02-03,11.5,11.69,11.08,11.08,49569,0
2014-02-04,11.15,11.3,10.92,11.1,53380,0
2014-02-05,11.13,11.5,11.05,11.26,82219,0
2014-02-06,11.34,12.4,11.34,12.36,98054,0
2014-02-07,12.5,12.92,11.9,12.77,79463,0
2014-02-10,12.72,13.71,12.52,13.53,63389,0
2014-02-11,13.68,14.14,13.35,13.64,77573,0
2014-02-12,13.75,15.3,13.61,14.55,231042,0
2014-02-13,14.3,14.5,13.69,13.86,80053,0
2014-02-14,13.82,14.58,13.8,13.83,62399,0
2014-02-18,14,14.15,13.5,13.64,42905,0
2014-02-19,13.75,14.14,13.5,13.59,22371,0
2014-02-20,13.54,13.71,13.2,13.2,36285,0
2014-02-21,13.22,13.86,13.22,13.54,16515,0
2014-02-24,13.46,13.88,13.1,13.4,54923,0
2014-02-25,13.4,13.41,13.071,13.25,20244,0
2014-02-26,13.32,13.72,12.9,13.56,50546,0
2014-02-27,13.6,14.105,13.6,13.86,27735,0
2014-02-28,13.95,13.99,12.91,12.91,29481,0
2014-03-03,13,13.5,12.83,13.08,28408,0
2014-03-04,13.16,13.88,13.122,13.37,35825,0
2014-03-05,13.64,13.64,13.211,13.39,13704,0
2014-03-06,13.27,13.6,12.92,13.06,21064,0
2014-03-07,13.06,13.06,12.45,12.56,49019,0
2014-03-10,12.53,12.77,12.2,12.2,26229,0
2014-03-11,12.307,12.47,12.12,12.12,21822,0
2014-03-12,12.1,12.4,11.95,12.36,24956,0
2014-03-13,12.914,12.914,12.1,12.18,14999,0
2014-03-14,12.27,12.49,12.11,12.36,29532,0
2014-03-17,12.46,12.46,12.061,12.19,8307,0
2014-03-18,12.29,12.44,12.22,12.22,6975,0
2014-03-19,12.25,13.47,12.01,12.3,31185,0
2014-03-20,12.65,12.65,12.4,12.51,31983,0
2014-03-21,12.61,13.18,12.12,12.12,95211,0
2014-03-24,12.73,12.73,11.8,11.84,26542,0
2014-03-25,11.94,12.03,11.71,11.71,14768,0
2014-03-26,11.75,11.78,11.11,11.28,42500,0
2014-03-27,11.21,11.57,11.2,11.2,32385,0
2014-03-28,11.09,11.5,11.09,11.22,35402,0
2014-03-31,11.11,11.54,11.01,11.06,22965,0
2014-04-01,11.1,11.301,10.86,11.16,22577,0
2014-04-02,11.08,11.13,10.67,10.89,41591,0
2014-04-03,11.06,11.25,10.89,10.97,14030,0
2014-04-04,11,11.04,10.34,10.45,33316,0
2014-04-07,10.42,10.75,10.3,10.63,23623,0
2014-04-08,10.65,10.85,10.5,10.74,9791,0
2014-04-09,10.92,11.05,10.64,11.05,14162,0
2014-04-10,11.056,11.1,10.67,10.93,16314,0
2014-04-11,10.81,10.85,10.51,10.65,16321,0
2014-04-14,11,11,10.151,10.29,20052,0
2014-04-15,10.23,10.4,10,10.4,9388,0
2014-04-16,10.48,10.48,9.9,10.16,18408,0
2014-04-17,10.31,10.37,10.1,10.33,6502,0
2014-04-21,10.42,10.54,10.2,10.3,15863,0
2014-04-22,10.42,10.66,10.33,10.64,49539,0
2014-04-23,10.65,10.75,10.3,10.3,10747,0
2014-04-24,10.34,10.4,10.11,10.29,12539,0
2014-04-25,10.1,10.37,10,10.16,15636,0
2014-04-28,10.18,10.18,9.32,9.68,60788,0
2014-04-29,9.75,9.8,9.5,9.59,25225,0
2014-04-30,9.69,10.18,9.6,9.92,39530,0
2014-05-01,9.61,9.93,9.321,9.38,55890,0
2014-05-02,9.34,9.6,9.04,9.23,26255,0
2014-05-05,9.18,9.3,9.0321,9.26,23350,0
2014-05-06,9.27,9.27,9,9.22,15867,0
2014-05-07,9.01,9.129,8.6,8.62,71914,0
2014-05-08,8.7,9.055,8.64,8.81,30243,0
2014-05-09,9.15,9.19,8.82,8.9,31348,0
2014-05-12,8.9,9.05,8.895,8.91,13611,0
2014-05-13,9,9.1,8.9601,9.01,13490,0
2014-05-14,9,9.2399,9,9.05,22882,0
2014-05-15,9,9.05,8.95,9.04,7397,0
2014-05-16,8.95,9.12,8.8,8.84,26950,0
2014-05-19,8.77,8.9299,8.531,8.77,38822,0
2014-05-20,8.562,8.6801,8.52,8.62,14000,0
2014-05-21,8.9096,8.9096,8.6386,8.64,6106,0
2014-05-22,8.71,8.9,8.7064,8.77,7198,0
2014-05-23,8.92,8.99,8.755,8.83,31217,0
2014-05-27,8.76,9.0601,8.76,9.01,16836,0
2014-05-28,9.02,9.05,8.86,8.86,13075,0
2014-05-29,9,9.57,9,9.55,14198,0
2014-05-30,9.5,9.65,9.46,9.58,6117,0
2014-06-02,9.68,9.68,9.446,9.53,13081,0
2014-06-03,9.67,9.7,9.45,9.46,12831,0
2014-06-04,9.45,9.485,9.17,9.3,8777,0
2014-06-05,9.33,9.46,9.3,9.34,1306,0
2014-06-06,9.34,9.36,8.94,9.11,22500,0
2014-06-09,9.24,9.25,8.948,9.08,6745,0
2014-06-10,9.02,9.5,8.99,9.13,7500,0
2014-06-11,9.27,9.3,9.2,9.25,9852,0
2014-06-12,9.27,9.5,9.2,9.45,10822,0
2014-06-13,9.31,9.6,9.31,9.34,22699,0
2014-06-16,9.39,9.55,9.32,9.36,15434,0
2014-06-17,9.47,10.06,9.47,9.77,123912,0
2014-06-18,10,10.25,9.923,9.94,52220,0
2014-06-19,10.1,10.135,9.93,9.94,19158,0
2014-06-20,10.04,10.1,9.8,9.86,6987,0
2014-06-23,10.05,10.08,9.87,9.92,10840,0
2014-06-24,9.93,10.08,9.89,9.92,8294,0
2014-06-25,9.85,9.91,9.771,9.86,7243,0
2014-06-26,9.91,9.91,9.57,9.77,4058,0
2014-06-27,9.38,9.68,9.32,9.68,5586,0
2014-06-30,9.55,9.71,9.51,9.599,11144,0
2014-07-01,9.6,9.88,9.44,9.8,28925,0
2014-07-02,9.65,10.1,9.65,9.91,7200,0
2014-07-03,9.96,10,9.95,10,905,0
2014-07-07,10,10.32,9.83,9.91,14393,0
2014-07-08,9.91,9.91,9.51,9.57,9136,0
2014-07-09,9.59,9.92,9.57,9.68,4524,0
2014-07-10,9.51,9.654,9.45,9.55,11093,0
2014-07-11,9.6,9.62,9.35,9.44,14266,0
2014-07-14,9.49,9.63,9.47,9.5,2067,0
2014-07-15,9.51,9.65,9.4,9.64,2030,0
2014-07-16,9.64,9.7,9.51,9.66,4483,0
2014-07-17,9.5,9.53,9.46,9.53,1813,0
2014-07-18,9.6,9.6,9.1201,9.5,9584,0
2014-07-21,9.32,9.59,9.3,9.4,2211,0
2014-07-22,9.49,9.49,8.95,8.95,41314,0
2014-07-23,8.96,9.25,8.96,9.23,11313,0
2014-07-24,9.46,9.46,9.2842,9.29,1919,0
2014-07-25,9.09,9.2852,9.06,9.15,2512,0
2014-07-28,9.25,9.25,9.14,9.15,1343,0
2014-07-29,9.15,9.25,9.0301,9.24,9404,0
2014-07-30,9.24,9.68,9.2001,9.4,38049,0
2014-07-31,9.1,9.9,9.1,9.47,17680,0
2014-08-01,9.2601,9.4,9.15,9.196,5005,0
2014-08-04,9.21,9.4,8.97,9.01,14562,0
2014-08-05,9.15,9.19,9.019,9.0472,7291,0
2014-08-06,9,9.1,8.89,8.89,6729,0
2014-08-07,8.96,9.3,8.96,9.24,18840,0
2014-08-08,9.11,9.11,9.03,9.1,7006,0
2014-08-11,9.11,9.24,9.07,9.17,6024,0
2014-08-12,9.25,9.45,9.05,9.06,22258,0
2014-08-13,9.08,9.4,9.08,9.3143,11925,0
2014-08-14,9.3,9.5,9.3,9.5,6580,0
2014-08-15,9.5,9.58,9.39,9.4,17588,0
2014-08-18,9.49,9.97,9.49,9.79,42515,0
2014-08-19,9.85,9.85,9.27,9.35,12518,0
2014-08-20,9.49,9.68,9.3,9.45,42095,0
2014-08-21,9.6,9.664,9.25,9.4501,44922,0
2014-08-22,9.43,9.8,9.43,9.65,2778,0
2014-08-25,9.8,9.86,9.66,9.8,6627,0
2014-08-26,9.86,9.92,9.8,9.91,12589,0
2014-08-27,9.92,10,9.73,9.88,6794,0
2014-08-28,9.587,9.9,9.587,9.75,5541,0
2014-08-29,9.83,9.92,9.74,9.87,6743,0
2014-09-02,9.82,9.92,9.64,9.71,7328,0
2014-09-03,9.71,9.71,9.6,9.63,3798,0
2014-09-04,9.61,9.63,9.5,9.5,6989,0
2014-09-05,9.48,9.5,9.32,9.4,6684,0
2014-09-08,9.33,9.484,9.33,9.43,2683,0
2014-09-09,9.37,9.5,9.37,9.43,6266,0
2014-09-10,9.53,9.55,9.49,9.53,1593,0
2014-09-11,9.54,9.54,9.3,9.3,14868,0
2014-09-12,9.46,9.46,9.1899,9.28,8767,0
2014-09-15,9.3201,9.44,9.3201,9.41,10769,0
2014-09-16,9.45,9.49,9.42,9.44,3982,0
2014-09-17,9.5,9.5,9.26,9.3,8685,0
2014-09-18,9.27,9.38,9.12,9.2,19638,0
2014-09-19,9.34,9.34,8.8,8.94,7089,0
2014-09-22,8.8,9,8.76,8.83,10010,0
2014-09-23,8.8,8.86,8.79,8.8399,6421,0
2014-09-24,8.78,8.8401,8.75,8.8401,9205,0
2014-09-25,8.8,8.8,8.62,8.7,4481,0
2014-09-26,8.69,8.78,8.69,8.78,2261,0
2014-09-29,8.91,8.94,8.762,8.94,5462,0
2014-09-30,8.85,8.95,8.76,8.95,7785,0
2014-10-01,8.84,8.93,8.72,8.73,3848,0
2014-10-02,8.72,8.7413,8.61,8.72,11261,0
2014-10-03,8.7375,8.95,8.7375,8.91,7752,0
2014-10-06,8.775,8.775,8.62,8.73,2123,0
2014-10-07,8.62,8.65,8.31,8.42,9173,0
2014-10-08,8.48,8.48,8.14,8.2,14373,0
2014-10-09,8.21,8.5,8.2,8.24,24684,0
2014-10-10,8.26,8.38,8.12,8.31,10095,0
2014-10-13,8.26,8.5001,8.12,8.25,6855,0
2014-10-14,8.43,8.43,8.02,8.19,16501,0
2014-10-15,8.08,8.29,8.08,8.19,6624,0
2014-10-16,8.24,8.24,8.06,8.11,5557,0
2014-10-17,8.24,8.3,8.01,8.01,12928,0
2014-10-20,8.14,8.28,8.13,8.28,10237,0
2014-10-21,8.26,8.39,8.26,8.35,4547,0
2014-10-22,8.34,8.44,8.33,8.3837,9041,0
2014-10-23,8.25,8.27,7.68,7.8,77929,0
2014-10-24,7.88,7.8999,7.7,7.7995,12935,0
2014-10-27,7.79,7.89,7.7251,7.8,11932,0
2014-10-28,7.82,7.96,7.78,7.93,16879,0
2014-10-29,7.9999,8.05,7.92,7.9281,40884,0
2014-10-30,7.95,7.96,7.8001,7.96,9200,0
2014-10-31,7.96,7.98,7.89,7.9,16697,0
2014-11-03,7.92,7.944,7.7,7.7,6372,0
2014-11-04,7.7,7.94,7.6701,7.87,6402,0
2014-11-05,7.81,7.89,7.65,7.79,10713,0
2014-11-06,7.65,7.95,7.5,7.515,21705,0
2014-11-07,7.5,7.64,7.36,7.39,19407,0
2014-11-10,7.41,7.7,7.09,7.2,50151,0
2014-11-11,7.15,7.7,7.15,7.22,28585,0
2014-11-12,7.42,7.42,7,7.11,32349,0
2014-11-13,7.21,7.35,6.95,7,44831,0
2014-11-14,6.95,6.97,6.6201,6.9,66923,0
2014-11-17,6.9,6.99,6.5901,6.5901,37992,0
2014-11-18,6.8999,6.8999,6.43,6.58,58985,0
2014-11-19,6.59,6.79,6.27,6.43,64901,0
2014-11-20,6.42,6.84,6.2001,6.49,19948,0
2014-11-21,6.5352,6.76,6.37,6.6052,14800,0
2014-11-24,6.65,6.76,6.42,6.555,29418,0
2014-11-25,6.7,6.7,6.4201,6.49,7003,0
2014-11-26,6.51,6.58,6.39,6.48,8653,0
2014-11-28,6.4,6.93,6.4,6.89,85577,0
2014-12-01,6.62,6.78,6.35,6.35,19279,0
2014-12-02,6.63,6.72,6.27,6.43,34284,0
2014-12-03,6.35,6.5,6.21,6.21,59737,0
2014-12-04,6.62,6.62,6.16,6.32,22217,0
2014-12-05,6.3,6.3,6,6.08,37405,0
2014-12-08,6.4,6.4,5.83,5.8801,52912,0
2014-12-09,5.88,6.06,5.81,6.02,19523,0
2014-12-10,6.21,6.22,5.9,5.93,21230,0
2014-12-11,6.13,6.18,5.79,5.89,9867,0
2014-12-12,5.89,5.98,5.74,5.88,6672,0
2014-12-15,5.88,5.89,5.47,5.62,57671,0
2014-12-16,5.61,5.77,5.47,5.71,15026,0
2014-12-17,5.8,6.1125,5.74,6.01,91368,0
2014-12-18,6.23,6.2895,6.09,6.13,12738,0
2014-12-19,6.15,6.15,5.75,5.93,12265,0
2014-12-22,6.06,6.185,5.87,5.97,7385,0
2014-12-23,6.03,6.19,5.79,5.91,17951,0
2014-12-24,5.98,6,5.86,5.86,2782,0
2014-12-26,5.89,6.18,5.83,6.14,63592,0
2014-12-29,6.16,6.24,5.97,6.06,70286,0
2014-12-30,5.94,6.11,5.91,5.92,23081,0
2014-12-31,5.96,6.09,5.9,6.02,51193,0
2015-01-02,6.04,6.16,6.04,6.1,26108,0
2015-01-05,6.11,6.2,6.07,6.14,35933,0
2015-01-06,6.13,6.13,5.85,5.85,8722,0
2015-01-07,5.95,5.97,5.81,5.8708,7398,0
2015-01-08,5.93,5.93,5.7601,5.84,20637,0
2015-01-09,5.97,6.0333,5.8,5.96,13129,0
2015-01-12,5.88,6,5.81,5.83,9105,0
2015-01-13,5.95,5.95,5.8,5.818,20311,0
2015-01-14,5.8,5.96,5.8,5.84,7104,0
2015-01-15,5.88,5.88,5.62,5.67,26139,0
2015-01-16,5.62,5.69,5.53,5.56,7005,0
2015-01-20,5.71,5.73,5.51,5.51,9400,0
2015-01-21,5.53,5.69,5.52,5.54,19475,0
2015-01-22,5.57,5.68,5.52,5.53,15067,0
2015-01-23,5.531,5.65,5.5201,5.57,6044,0
2015-01-26,5.58,5.65,5.56,5.56,4015,0
2015-01-27,5.55,5.73,5.55,5.64,16436,0
2015-01-28,5.72,5.85,5.62,5.62,25744,0
2015-01-29,5.63,5.65,5.55,5.62,24896,0
2015-01-30,5.61,6.13,5.61,6.03,70000,0
2015-02-02,6.07,6.08,5.67,5.83,18427,0
2015-02-03,5.7325,5.85,5.7325,5.85,6899,0
2015-02-04,5.78,5.91,5.75,5.75,14107,0
2015-02-05,5.71,5.9,5.7,5.83,46535,0
2015-02-06,6.08,6.53,5.74,6.19,35739,0
2015-02-09,6.2,6.384,5.91,6.025,49119,0
2015-02-10,6.08,6.22,5.9,6.05,8757,0
2015-02-11,6.09,6.14,6,6.05,15478,0
2015-02-12,6.14,6.24,6.01,6.24,13885,0
2015-02-13,6.19,6.3999,6.1,6.27,20635,0
2015-02-17,6.3,6.3,6.05,6.06,16434,0
2015-02-18,6.35,6.35,6,6.04,5855,0
2015-02-19,6.04,6.3099,6.04,6.28,6391,0
2015-02-20,6.06,6.27,6.01,6.1,5880,0
2015-02-23,6.13,6.2698,5.91,5.96,29533,0
2015-02-24,5.971,6.1652,5.95,6.1652,13844,0
2015-02-25,6.02,6.08,5.99,6.01,13749,0
2015-02-26,6.01,6.17,6.01,6.03,2258,0
2015-02-27,5.98,6.15,5.98,6.12,17047,0
2015-03-02,6.11,6.11,5.98,6.08,22800,0
2015-03-03,6.03,6.14,5.98,6,21200,0
2015-03-04,5.97,6.09,5.95,6.09,7400,0
2015-03-05,6.01,6.09,5.98,6,8100,0
2015-03-06,5.95,6.07,5.95,5.97,5500,0
2015-03-09,6.05,6.05,5.94,6,4900,0
2015-03-10,5.99,6.01,5.9,6.01,15600,0
2015-03-11,5.88,5.96,5.88,5.88,6100,0
2015-03-12,5.87,5.88,5.82,5.86,7200,0
2015-03-13,5.85,5.89,5.85,5.86,6500,0
2015-03-16,5.81,6.07,5.8,6.07,72100,0
2015-03-17,5.98,6.08,5.93,6.01,7100,0
2015-03-18,5.92,6.13,5.9,6.01,107400,0
2015-03-19,5.89,6.12,5.89,6.08,13600,0
2015-03-20,5.96,6.11,5.95,6.11,13300,0
2015-03-23,5.95,6.1,5.94,6.08,6100,0
2015-03-24,6.07,6.07,5.96,6.01,4800,0
2015-03-25,6.04,6.04,5.92,6,12600,0
2015-03-26,5.96,6,5.89,5.95,6500,0
2015-03-27,5.81,5.99,5.81,5.9,2700,0
2015-03-30,5.9,5.99,5.89,5.89,2300,0
2015-03-31,5.97,6.07,5.9,6.052,16745,0
2015-04-01,6.09,6.1,5.99,6.05,15700,0
2015-04-02,6.04,6.05,6.04,6.05,300,0
2015-04-06,6,6.05,6,6.01,23300,0
2015-04-07,6.01,6.01,5.49,5.99,7430,0
2015-04-08,5.87,6.09,5.77,6.05,13500,0
2015-04-09,5.93,6.05,5.83,6.05,9164,0
2015-04-10,5.89,5.99,5.89,5.97,1000,0
2015-04-13,5.88,6.08,5.85,6.05,3700,0
2015-04-14,5.9,6.12,5.89,6.05,4000,0
2015-04-15,6,6,5.95,5.95,8682,0
2015-04-17,5.91,5.91,5.77,5.8,8300,0
2015-04-20,5.79,5.81,5.5601,5.8,14674,0
2015-04-21,5.75,5.88,5.69,5.86,12501,0
2015-04-22,5.84,5.89,5.79,5.805,12796,0
2015-04-23,5.78,5.89,5.67,5.7,9400,0
2015-04-24,5.82,5.83,5.68,5.81,5332,0
2015-04-27,5.73,5.99,5.72,5.74,18300,0
2015-04-28,5.75,6.14,5.75,6.01,23293,0
2015-04-29,6.04,6.04,5.9,5.98,23000,0
2015-04-30,5.85,5.95,5.43,5.95,74700,0
2015-05-01,5.9,5.96,5.8,5.91,15600,0
2015-05-04,5.89,5.98,5.85,5.89,9900,0
2015-05-05,5.9,5.91,5.84,5.84,18700,0
2015-05-06,5.96,5.96,5.71,5.75,4421,0
2015-05-07,5.79,5.9,5.76,5.88,9701,0
2015-05-08,5.9,5.98,5.77,5.96,14500,0
2015-05-11,5.91,5.97,5.9,5.97,13500,0
2015-05-12,5.91,6,5.84,5.92,2172,0
2015-05-13,5.91,5.99,5.91,5.99,620,0
2015-05-14,5.86,5.9,5.83,5.85,4700,0
2015-05-15,5.85,6.08,5.84,6.07,19211,0
2015-05-18,6.07,6.17,5.88,5.99,12348,0
2015-05-19,6.05,6.08,5.91,5.93,5615,0
2015-05-20,6.05,6.15,6,6.05,2600,0
2015-05-21,6.08,6.15,6,6.07,7600,0
2015-05-22,6.1,6.1,5.9,6.06,1900,0
2015-05-26,6.02,6.02,5.91,5.91,5693,0
2015-05-27,5.9,5.96,5.85,5.9,13700,0
2015-05-28,5.98,5.98,5.93,5.93,751,0
2015-05-29,5.91,6.1,5.85,6.1,10500,0
2015-06-01,6.1,6.1,5.9,6.05,8340,0
2015-06-02,5.98,6.05,5.92,6,7173,0
2015-06-03,6.01,6.09,5.93,5.94,12900,0
2015-06-04,5.89,5.93,5.87,5.91,2800,0
2015-06-05,5.99,5.99,5.87,5.97,5400,0
2015-06-08,5.96,6.15,5.95,6.02,21300,0
2015-06-09,6.06,6.076,5.98,6.04,5653,0
2015-06-10,6.01,6.08,6,6.03,4181,0
2015-06-11,6,6.02,5.98,5.98,3076,0
2015-06-12,6.01,6.15,6.01,6.06,9700,0
2015-06-15,6.08,6.08,6,6,1300,0
2015-06-16,6.09,6.14,5.91,6.02,8800,0
2015-06-17,6,6.02,5.93,6,23200,0
2015-06-18,6.01,6.09,6.01,6.08,3700,0
2015-06-19,6.1,6.17,6.07,6.17,3500,0
2015-06-22,6.12,6.19,5.95,6.09,25100,0
2015-06-23,6.09,6.1668,6.015,6.09,4957,0
2015-06-24,6.09,6.09,6,6.02,2500,0
2015-06-25,6.01,6.06,6,6.06,1200,0
2015-06-26,6.07,6.07,5.85,6,33100,0
2015-06-29,6,6.03,5.96,6.01,2500,0
2015-06-30,6,6.06,6,6.01,813,0
2015-07-01,5.99,5.99,5.9,5.91,2000,0
2015-07-02,5.91,5.96,5.9,5.96,6400,0
2015-07-06,5.97,6.03,5.88,5.91,7200,0
2015-07-07,5.82,5.9,5.82,5.84,3000,0
2015-07-08,5.86,5.89,5.8,5.81,3000,0
2015-07-09,5.82,5.85,5.71,5.8,11000,0
2015-07-10,5.74,5.8,5.7,5.8,9600,0
2015-07-13,5.71,5.76,5.7,5.76,4700,0
2015-07-14,5.72,5.89,5.71,5.8263,2069,0
2015-07-15,5.77,5.94,5.7,5.8,11526,0
2015-07-16,5.79,5.81,5.62,5.75,11900,0
2015-07-17,5.72,5.72,5.49,5.66,15900,0
2015-07-20,5.68,5.7,5.53,5.6,6100,0
2015-07-21,5.59,5.8,5.59,5.8,3400,0
2015-07-22,5.78,5.83,5.5,5.68,4000,0
2015-07-23,5.65,5.8,5.65,5.79,16900,0
2015-07-24,5.6,5.75,5.37,5.37,7600,0
2015-07-27,5.3,5.5,5.3,5.49,13400,0
2015-07-28,5.5,5.78,5.5,5.62,7500,0
2015-07-29,5.69,5.69,5.63,5.69,900,0
2015-07-30,5.55,5.65,5.54,5.63,5700,0
2015-07-31,5.58,5.67,5.44,5.6,3400,0
2015-08-03,5.6,5.69,5.5101,5.6,11716,0
2015-08-04,5.51,5.67,5.51,5.65,4300,0
2015-08-05,5.67,5.72,5.58,5.7,29300,0
2015-08-06,5.72,5.8,5.7001,5.7001,9271,0
2015-08-07,5.69,5.8,5.69,5.8,6900,0
2015-08-10,5.83,5.83,5.67,5.71,7200,0
2015-08-11,5.62,5.82,5.5501,5.8,4395,0
2015-08-12,5.71,5.75,5.56,5.58,11700,0
2015-08-13,5.52,5.79,5.52,5.7,24300,0
2015-08-14,5.72,6.03,5.72,6.03,20000,0
2015-08-17,5.9,6.05,5.9,6.05,2800,0
2015-08-18,5.96,6.1,5.95,6.01,6200,0
2015-08-19,6.06,6.07,5.9,6.07,16400,0
2015-08-20,6.04,6.04,5.8,5.83,9600,0
2015-08-21,5.73,5.84,5.53,5.54,14500,0
2015-08-24,5.55,5.85,5.4,5.71,7561,0
2015-08-25,5.74,5.97,5.6,5.65,1500,0
2015-08-26,5.72,5.88,5.7,5.75,4900,0
2015-08-27,5.79,6.04,5.77,6.01,56600,0
2015-08-28,6.01,6.02,6,6.01,16200,0
2015-08-31,6,6.02,5.83,5.83,7500,0
2015-09-01,5.77,6.07,5.67,6.04,2900,0
2015-09-02,6.05,6.05,5.89,5.95,800,0
2015-09-03,5.96,5.96,5.89,5.95,3400,0
2015-09-04,5.82,6.02,5.72,6.02,7500,0
2015-09-08,5.85,6.05,5.85,6.05,3200,0
2015-09-09,6.09,6.12,6.04,6.04,3500,0
2015-09-10,6.01,6.1,6,6.03,2769,0
2015-09-11,6,6.03,6,6,2400,0
2015-09-14,6,6.01,5.96,5.98,900,0
2015-09-15,5.96,6.11,5.96,6,11800,0
2015-09-16,5.98,6.1,5.98,6.09,3500,0
2015-09-17,6.03,6.08,5.99,5.99,6243,0
2015-09-18,6,6.09,5.95,6.05,10600,0
2015-09-21,6.05,6.05,5.89,5.89,1500,0
2015-09-22,5.88,6.02,5.88,6.02,2800,0
2015-09-23,5.85,5.8801,5.85,5.8801,940,0
2015-09-24,5.85,6.0499,5.85,5.9,5110,0
2015-09-25,5.93,6,5.93,6,300,0
2015-09-28,6.0499,6.0499,5.8,5.92,26193,0
2015-09-29,5.89,5.94,5.89,5.94,200,0
2015-09-30,5.81,6.05,5.8,6,6200,0
2015-10-01,6,6,5.72,5.96,13600,0
2015-10-05,5.99,6,5.9,5.9,8644,0
2015-10-06,5.89,6,5.89,5.97,14000,0
2015-10-07,5.99,5.99,5.91,5.91,3943,0
2015-10-08,6,6.1,5.98,6.06,35400,0
2015-10-09,6.06,6.1,6,6,17000,0
2015-10-12,6.04,6.05,6,6.03,12871,0
2015-10-13,6.03,6.03,6,6,400,0
2015-10-14,6.05,6.05,6.01,6.01,600,0
2015-10-15,6.04,6.04,5.99,6.03,4400,0
2015-10-16,6,6.02,5.92,5.92,6900,0
2015-10-19,5.92,5.9799,5.9001,5.9001,1136,0
2015-10-20,6,6.04,5.95,6.04,5400,0
2015-10-21,6.04,6.05,6.01,6.01,2100,0
2015-10-22,6.05,6.05,6.02,6.03,1700,0
2015-10-23,6.04,6.05,6,6,4000,0
2015-10-26,6.1,6.1,6,6,6400,0
2015-10-27,5.95,6.02,5.95,5.99,8300,0
2015-10-28,6.05,6.05,6,6.01,24900,0
2015-10-29,5.98,5.99,5.95,5.98,28000,0
2015-10-30,5.94,6.07,5.92,6.01,5300,0
2015-11-02,6.006,6.05,5.97,5.9843,1850,0
2015-11-03,6,6.05,5.93,6.05,11800,0
2015-11-04,6.0001,6.01,5.9334,5.992,4305,0
2015-11-05,6,6.07,5.96,6.06,18200,0
2015-11-06,6,6.02,5.98,6,1900,0
2015-11-09,5.92,6.05,5.91,5.92,3057,0
2015-11-10,5.9,6.04,5.88,5.96,3900,0
2015-11-11,6,6.02,5.9,6.02,3000,0
2015-11-12,5.95,6.04,5.86,5.93,2100,0
2015-11-13,6.03,6.03,5.87,5.87,400,0
2015-11-16,5.86,6,5.86,6,2600,0
2015-11-17,6,6.02,5.82,5.94,22500,0
2015-11-18,6,6.04,5.91,5.91,2600,0
2015-11-19,5.98,6.04,5.98,6.04,2300,0
2015-11-20,6,6.01,5.84,6.01,5400,0
2015-11-23,6.02,6.03,5.71,6.03,8000,0
2015-11-24,5.91,6.02,5.9,5.9,9300,0
2015-11-25,6,6.04,6,6.01,7000,0
2015-11-27,6,6.04,6,6.04,5700,0
2015-11-30,6.05,6.05,5.99,6.05,4500,0
2015-12-01,6,6.05,6,6.03,1989,0
2015-12-02,5.95,6.03,5.95,6.03,4914,0
2015-12-03,6.03,6.39,6,6.03,55642,0
2015-12-04,6.09,6.1,5.98,6.06,6100,0
2015-12-07,6,6,6,6,4900,0
2015-12-08,5.99,5.99,5.92,5.92,1844,0
2015-12-09,6.01,6.05,6.01,6.01,8400,0
2015-12-10,6.01,6.03,6,6.01,1100,0
2015-12-11,6.02,6.08,5.92,5.95,5600,0
2015-12-14,5.95,6.01,5.91,5.98,11804,0
2015-12-15,6.02,6.04,5.95,6,14500,0
2015-12-16,6.04,6.04,5.9,6.02,7100,0
2015-12-17,6,6.03,6,6.03,5700,0
2015-12-18,6,6.04,6,6.04,8500,0
2015-12-21,6,6.02,5.91,6,8000,0
2015-12-22,6,6.04,5.935,5.935,12485,0
2015-12-23,5.97,6.03,5.92,6.03,4700,0
2015-12-24,6.0389,6.0389,5.9542,5.9542,1763,0
2015-12-28,5.99,5.99,5.89,5.9,1564,0
2015-12-29,5.93,6.04,5.92,6.01,11887,0
2015-12-30,5.97,6.04,5.97,6.0178,8243,0
2015-12-31,5.95,6.0001,5.9301,5.95,23859,0
2016-01-04,5.92,6.07,5.92,6.0479,1674,0
2016-01-05,5.95,6.04,5.9,6.04,10363,0
2016-01-06,5.9386,6.38,5.9386,6.2,83685,0
2016-01-07,6.15,6.33,5.92,5.96,14948,0
2016-01-08,5.99,6.19,5.935,6.03,4140,0
2016-01-11,6.08,6.08,5.9111,6,7589,0
2016-01-12,6,6.09,6,6.01,3050,0
2016-01-13,6,6.04,5.96,5.99,6669,0
2016-01-14,5.98,6.0003,5.98,6,11240,0
2016-01-15,5.93,5.99,5.9,5.96,8082,0
2016-01-19,6,6,5.88,5.94,10300,0
2016-01-20,5.8,5.9201,5.8,5.9201,5210,0
2016-01-21,5.87,5.88,5.8,5.84,3201,0
2016-01-22,5.91,5.91,5.721,5.83,895,0
2016-01-25,5.77,5.9,5.691,5.84,636,0
2016-01-26,5.84,5.84,5.63,5.69,400,0
2016-01-28,5.86,5.935,5.83,5.87,7573,0
2016-01-29,5.98,5.99,5.75,5.99,6355,0
2016-02-01,5.722,5.93,5.722,5.92,1804,0
2016-02-02,5.8146,6.1502,5.8146,5.86,17320,0
2016-02-03,6,6.2,5.9,5.96,15304,0
2016-02-04,6,6,5.98,6,9392,0
2016-02-05,5.97,6.18,5.88,5.9,3682,0
2016-02-08,5.96,6.03,5.82,6.02,12207,0
2016-02-09,6,6.03,5.9001,6,26267,0
2016-02-10,6.1,6.1,6.1,6.1,200,0
2016-02-11,5.93,6.0214,5.9,5.9799,8140,0
2016-02-12,6,6.03,5.91,5.99,2650,0
2016-02-16,6.02,6.02,5.95,5.95,1214,0
2016-02-17,5.95,5.9977,5.95,5.9977,4039,0
2016-02-18,6.0144,6.05,5.95,6.0469,11659,0
2016-02-19,6,6.05,5.95,6,6127,0
2016-02-22,6.08,6.1,6,6.07,4285,0
2016-02-23,6.08,6.19,6.03,6.13,3824,0
2016-02-24,5.98,6.17,5.98,6.08,1881,0
2016-02-25,6.13,6.13,6.02,6.05,8404,0
2016-02-26,6.1396,6.1452,6.09,6.1,2015,0
2016-02-29,6.034,6.034,6.02,6.02,2097,0
2016-03-01,5.98,6.13,5.912,6,4993,0
2016-03-02,6.14,6.14,5.9444,5.9444,619,0
2016-03-03,6.02,6.13,5.98,6.02,500,0
2016-03-04,6.1888,6.1937,5.97,6.03,3150,0
2016-03-07,6.08,6.2,6.08,6.19,1302,0
2016-03-08,6.1,6.28,6.08,6.28,14439,0
2016-03-09,6.222,6.28,6.0854,6.225,3453,0
2016-03-10,6.28,6.28,6.12,6.12,1308,0
2016-03-11,6.11,6.27,6.11,6.27,1010,0
2016-03-14,6.25,6.38,6.19,6.38,9221,0
2016-03-15,6.36,6.3899,6.125,6.36,5549,0
2016-03-16,6.24,6.31,6.01,6.04,5187,0
2016-03-17,6.01,6.21,5.9,6.21,18117,0
2016-03-18,6.11,6.28,6,6,11914,0
2016-03-21,6.0944,6.2799,6.09,6.19,11824,0
2016-03-22,6.25,6.25,5.99,5.99,1578,0
2016-03-23,6.1,6.39,6.071,6.29,33394,0
2016-03-24,6.1201,6.87,6.1201,6.868,24442,0
2016-03-28,6.85,7.7,6.81,7.13,41295,0
2016-03-29,7.17,7.79,7.1601,7.62,33643,0
2016-03-30,7.8,8.06,7.4059,7.89,60163,0
2016-03-31,7.89,7.9499,7.67,7.67,6128,0
2016-04-01,7.44,7.675,7.05,7.1,22450,0
2016-04-04,7.33,7.33,6.9501,7.1194,5950,0
2016-04-05,6.95,7.165,6.53,6.54,13470,0
2016-04-06,6.53,6.85,6.5,6.53,14888,0
2016-04-07,6.78,6.78,6.7,6.77,507,0
2016-04-08,6.63,6.74,6.5,6.5,9702,0
2016-04-11,6.6284,7.01,6.59,7.01,7407,0
2016-04-12,6.75,6.99,6.72,6.99,2450,0
2016-04-13,6.85,7.0326,6.565,6.565,2831,0
2016-04-14,6.81,6.81,6.48,6.5,6332,0
2016-04-15,6.5,6.755,6.5,6.51,909,0
2016-04-18,6.53,6.66,6.4,6.46,12304,0
2016-04-19,6.42,6.5495,6.4,6.5,2938,0
2016-04-20,6.41,6.53,6.41,6.53,519,0
2016-04-21,6.54,6.95,6.5129,6.75,23055,0
2016-04-22,6.97,6.97,6.46,6.46,2849,0
2016-04-26,6.77,6.77,6.42,6.47,2100,0
2016-04-27,6.38,6.62,6.3,6.3,11485,0
2016-04-28,6.25,6.26,6.2,6.2,5244,0
2016-04-29,6.2,6.6783,6.2,6.6783,3350,0
2016-05-02,6.4808,6.4808,6.39,6.39,1312,0
2016-05-03,6.76,6.7995,6.47,6.5427,6698,0
2016-05-04,6.63,7,6.5392,7,19722,0
2016-05-05,6.8,6.8,6.5001,6.6,2400,0
2016-05-06,6.6,6.645,6.53,6.6092,2400,0
2016-05-09,6.53,6.75,6.53,6.56,3171,0
2016-05-10,6.6584,6.6584,6.5329,6.54,5750,0
2016-05-11,6.51,7,6.51,6.9603,26281,0
2016-05-12,6.95,7,6.95,6.96,131414,0
2016-05-13,6.87,7.01,6.6659,6.96,1260,0
2016-05-16,7,7.02,6.81,6.81,7353,0
2016-05-17,6.91,6.91,6.84,6.9,2107,0
2016-05-18,6.8,6.8,6.72,6.72,1532,0
2016-05-19,6.9,6.9,6.73,6.76,3245,0
2016-05-20,6.74,6.75,6.74,6.7405,2483,0
2016-05-23,6.65,6.7,6.5726,6.65,8054,0
2016-05-24,6.5099,6.64,6.48,6.64,5409,0
2016-05-25,6.55,6.6667,6.54,6.6395,4553,0
2016-05-31,6.7141,6.7182,6.53,6.7182,3207,0
2016-06-01,6.567,6.567,6.567,6.567,266,0
2016-06-02,6.68,6.699,6.48,6.48,2066,0
2016-06-03,6.452,6.46,6.4501,6.46,7300,0
2016-06-06,6.51,6.62,6.51,6.5401,3168,0
2016-06-07,6.6,6.7199,6.6,6.7199,10240,0
2016-06-08,6.86,6.87,6.86,6.87,3305,0
2016-06-09,6.86,6.8699,6.6066,6.6066,3950,0
2016-06-13,6.6301,6.7,6.6301,6.6725,484,0
2016-06-14,6.87,6.87,6.6401,6.6401,2806,0
2016-06-15,6.6,6.786,6.6,6.6867,12511,0
2016-06-16,6.69,6.7855,6.64,6.75,1958,0
2016-06-17,6.7,6.7,6.7,6.7,263,0
2016-06-20,6.5253,6.7,6.5253,6.63,2071,0
2016-06-21,6.62,6.66,6.54,6.66,4800,0
2016-06-22,6.65,6.66,6.55,6.6,2750,0
2016-06-23,6.5816,6.8,6.5816,6.62,4367,0
2016-06-24,6.53,6.7401,6.35,6.45,4953,0
2016-06-27,6.44,6.63,6.35,6.45,1870,0
2016-06-28,6.5,6.52,6.5,6.52,1400,0
2016-06-29,6.55,6.652,6.55,6.57,328,0
2016-06-30,6.6,6.76,6.6,6.63,1248,0
2016-07-05,6.69,6.69,6.56,6.56,3710,0
2016-07-06,6.65,6.6999,6.65,6.6999,2100,0
2016-07-07,6.43,6.43,6.3142,6.3142,342,0
2016-07-08,6.31,6.4199,6.26,6.4199,3782,0
2016-07-11,6.6552,6.6552,6.55,6.5599,1513,0
2016-07-12,6.2651,6.33,6.2651,6.33,1017,0
2016-07-13,6.7,6.7,6.2695,6.2695,1400,0
2016-07-14,6.667,6.667,6.5005,6.63,2941,0
2016-07-15,6.4152,6.4152,6.4152,6.4152,350,0
2016-07-18,6.311,6.4,6.3,6.4,3201,0
2016-07-19,6.36,6.36,6.19,6.19,615,0
2016-07-20,6.19,6.3599,6.09,6.26,8487,0
2016-07-21,6.1,6.22,6.09,6.2156,1072,0
2016-07-22,6.3199,6.3199,6.317,6.317,1001,0
2016-07-25,6.16,6.2396,6.16,6.2396,665,0
2016-07-26,6.65,6.7,6.07,6.205,3270,0
2016-07-29,6.06,6.2184,5.62,6.01,2825,0
2016-08-01,6.11,6.11,6.11,6.11,100,0
2016-08-02,6.0547,6.0861,5.9,6,8192,0
2016-08-03,6.0687,6.24,6.0687,6.2374,886,0
2016-08-04,5.9275,5.9275,5.9275,5.9275,563,0
2016-08-05,6.07,6.0811,6.07,6.0811,600,0
2016-08-08,6.0699,6.2,6.0001,6.0585,3441,0
2016-08-09,5.9001,5.9718,5.9001,5.9718,1238,0
2016-08-10,5.8,5.95,5.66,5.8213,6806,0
2016-08-11,5.77,5.9699,5.48,5.6792,4908,0
2016-08-12,5.55,5.5812,5.55,5.58,700,0
2016-08-15,5.515,5.605,5.515,5.59,400,0
2016-08-16,5.4,5.96,5.29,5.95,5607,0
2016-08-18,5.75,5.75,5.748,5.748,500,0
2016-08-22,5.62,5.62,5.5499,5.61,2600,0
2016-08-23,5.5,5.98,5.5,5.96,9083,0
2016-08-24,5.644,5.6885,5.644,5.6885,1519,0
2016-08-25,5.7101,5.7101,5.7101,5.7101,199,0
2016-08-26,5.68,5.68,5.5,5.51,310,0
2016-08-29,5.51,5.95,5.51,5.9,1110,0
2016-08-30,5.98,5.98,5.888,5.9,1110,0
2016-08-31,5.93,5.93,5.93,5.93,100,0
2016-09-01,5.7597,5.88,5.7597,5.88,472,0
2016-09-02,5.594,5.9468,5.594,5.9468,4349,0
2016-09-06,5.76,5.97,5.64,5.66,4566,0
2016-09-07,5.73,5.89,5.51,5.56,4704,0
2016-09-08,5.56,5.71,5.5,5.71,3263,0
2016-09-09,5.5,5.5,5.29,5.47,3745,0
2016-09-12,5.21,5.3372,5.1,5.1,3103,0
2016-09-13,5.11,5.21,4.7,4.92,14978,0
2016-09-14,4.97,4.9749,4.52,4.62,7923,0
2016-09-15,4.61,4.63,4.51,4.52,4090,0
2016-09-16,4.5,5.35,4.49,5.35,15938,0
2016-09-19,5.13,5.34,5.13,5.34,5804,0
2016-09-20,5.38,5.4899,5.2,5.339,5274,0
2016-09-21,5.2,5.3,5.12,5.23,1407,0
2016-09-22,4.8,5.28,4.8,4.9699,1086,0
2016-09-23,4.9382,5.02,4.9382,5.02,200,0
2016-09-26,4.9901,4.9901,4.9901,4.9901,221,0
2016-09-27,4.98,5.03,4.98,5,3317,0
2016-09-28,5.0999,5.0999,4.995,5.0842,2750,0
2016-09-29,5.082,5.0999,4.9983,4.9983,2200,0
2016-09-30,4.99,5.5201,4.9499,5.395,33662,0
2016-10-03,5,5.3196,5,5.15,27536,0
2016-10-04,5.09,5.2088,5,5.05,1481,0
2016-10-05,5,5.51,4.9,5.1201,31087,0
2016-10-06,5.014,5.1999,4.9,4.9,2206,0
2016-10-07,5.03,5.33,5.03,5.17,33399,0
2016-10-10,5.23,5.28,4.9501,5.01,20135,0
2016-10-11,5.12,5.34,5.1,5.34,3403,0
2016-10-14,5.084,5.084,5.02,5.0568,3259,0
2016-10-17,5.1178,5.1178,4.94,4.94,1342,0
2016-10-18,4.9501,5.15,4.9501,5.05,23832,0
2016-10-19,5.07,5.18,5,5,12360,0
2016-10-20,4.96,4.96,4.95,4.95,820,0
2016-10-21,4.9984,4.9984,4.68,4.73,28502,0
2016-10-24,4.61,5.01,4.5134,4.91,13941,0
2016-10-25,4.835,5,4.6733,4.7,2770,0
2016-10-26,4.8,4.8,4.63,4.63,6002,0
2016-10-27,4.6767,4.6767,4.4,4.4,7657,0
2016-10-28,4.54,4.95,4.46,4.894,10492,0
2016-10-31,4.7,4.7,4.55,4.55,2119,0
2016-11-01,4.75,4.8,4.56,4.8,2602,0
2016-11-02,4.6,4.8,4.6,4.646,13201,0
2016-11-03,4.75,4.8,4.5,4.5,3937,0
2016-11-04,4.7,4.8,4.5,4.5,2228,0
2016-11-07,4.66,4.84,4.6,4.84,4891,0
2016-11-08,4.75,4.755,4.75,4.75,465,0
2016-11-09,4.75,4.75,4.5,4.5,2725,0
2016-11-11,4.4,4.65,4.4,4.65,2048,0
2016-11-15,4.6,4.85,4.4,4.85,7094,0
2016-11-16,4.9,4.9,4.7,4.7,1954,0
2016-11-17,4.9,5.6,4.85,5.25,8726,0
2016-11-18,4.667,5.15,4.65,5.09,3872,0
2016-11-21,5.1,5.105,5,5.1,3649,0
2016-11-22,4.65,5.05,4.65,4.7,6815,0
2016-11-23,4.7,4.8852,4.7,4.775,3612,0
2016-11-25,4.7954,4.7954,4.7,4.7,202,0
2016-11-28,4.65,4.8,4.5,4.6,22579,0
2016-11-29,4.7,4.8,4.7,4.75,8031,0
2016-11-30,4.7,4.95,4.5168,4.95,10923,0
2016-12-01,5,5.1,4.95,5.1,2289,0
2016-12-02,4.95,5.445,4.95,5.4,4896,0
2016-12-05,5.1,5.2,4.8,5,3100,0
2016-12-06,5,5.45,5,5.3761,11391,0
2016-12-07,5.05,5.4,4.975,5.1,20839,0
2016-12-08,5,5.3,5,5.1,10391,0
2016-12-09,5.15,5.3,5.0175,5.3,1836,0
2016-12-12,5.0175,5.105,5,5.105,3537,0
2016-12-13,5.15,5.15,4.95,5,4509,0
2016-12-14,4.9,5.3,4.85,5.2,22175,0
2016-12-15,5.1,5.35,5.1,5.15,9593,0
2016-12-16,4.95,5.076,4.85,5,2914,0
2016-12-19,5,5.01,5,5.005,2154,0
2016-12-20,5.0514,5.15,5.0514,5.15,1811,0
2016-12-21,5,5.0534,4.85,5.05,9435,0
2016-12-22,5,5,4.9,4.9,5607,0
2016-12-23,5,5.05,5,5.05,2245,0
2016-12-27,4.95,5.05,4.9,5,3499,0
2016-12-28,4.95,5,4.95,5,1356,0
2016-12-29,4.8362,4.9542,4.8362,4.95,997,0
2016-12-30,4.85,4.9,4.65,4.65,8224,0
2017-01-03,4.65,4.75,4.65,4.675,3849,0
2017-01-04,4.65,5.35,4.5,5.15,27083,0
2017-01-05,4.95,5,4.7,4.95,6391,0
2017-01-09,4.9,4.9,4.85,4.85,942,0
2017-01-10,4.85,4.95,4.85,4.95,1055,0
2017-01-11,4.95,5.3,4.95,5.25,10049,0
2017-01-12,5.25,5.25,4.8,5.2,6736,0
2017-01-13,5.295,5.295,4.9,5.05,5504,0
2017-01-17,5.2,5.25,4.9,4.9,4475,0
2017-01-18,4.9,4.95,4.855,4.929,914,0
2017-01-19,4.9,4.9,4.75,4.9,2499,0
2017-01-20,4.8,4.8048,4.7,4.75,2914,0
2017-01-23,4.7,4.9,4.695,4.85,9672,0
2017-01-24,4.85,5,4.85,5,2174,0
2017-01-25,5,5.15,4.7,4.7,7640,0
2017-01-26,4.8,5.15,4.75,5.15,17382,0
2017-01-27,5,5.1,5,5.05,3853,0
2017-01-30,4.9,4.9,4.775,4.775,4678,0
2017-01-31,4.75,5,4.75,4.75,3050,0
2017-02-01,4.85,5.05,4.75,4.8,6125,0
2017-02-02,4.8,4.95,4.75,4.95,744,0
2017-02-03,4.95,5.05,4.95,5.05,769,0
2017-02-06,5.1,5.15,5.0175,5.15,2751,0
2017-02-07,5.15,5.15,5,5,2207,0
2017-02-08,5.15,5.15,5.15,5.15,217,0
2017-02-10,5.2,5.55,5.15,5.455,14533,0
2017-02-13,5.4317,5.4317,5.4317,5.4317,751,0
2017-02-14,5.25,5.35,5.25,5.35,3021,0
2017-02-15,5.4,5.45,4.955,5.1,10474,0
2017-02-16,5.25,5.25,5.145,5.15,4275,0
2017-02-17,5.05,5.19,4.855,5.15,3717,0
2017-02-21,5,5.4,5,5.4,3526,0
2017-02-22,5.34,5.6,5.34,5.5,4840,0
2017-02-23,5.4873,5.55,5.4655,5.55,2074,0
2017-02-24,5.79,5.85,5.5632,5.7,18633,0
2017-02-27,5.6,5.9,5.6,5.9,8177,0
2017-02-28,5.745,5.8,5.745,5.76,4431,0
2017-03-01,5.75,5.75,5.55,5.6,4868,0
2017-03-02,5.75,5.9,5.713,5.8688,8232,0
2017-03-03,5.75,5.75,5.75,5.75,1855,0
2017-03-06,5.85,5.8717,5.6685,5.75,3683,0
2017-03-07,5.95,5.95,5.84,5.85,5016,0
2017-03-08,5.85,5.89,5.8,5.85,12160,0
2017-03-09,5.8,5.8337,5.65,5.8,10871,0
2017-03-10,5.7,5.85,5.5,5.7,9929,0
2017-03-13,5.5265,5.85,5.5265,5.8,1494,0
2017-03-14,5.8,5.8,5.7635,5.77,1556,0
2017-03-15,5.65,5.7,5.65,5.7,1041,0
2017-03-16,5.9,5.9,5.5,5.7,7966,0
2017-03-17,5.5,5.7,5.3,5.7,4325,0
2017-03-20,5.6,5.6,5.4,5.45,3578,0
2017-03-21,5.35,5.6,5.21,5.5,6541,0
2017-03-22,5.3,5.3,5.2831,5.2831,1643,0
2017-03-23,5.3062,5.3062,5.3062,5.3062,1001,0
2017-03-27,5.4,5.5,5.25,5.25,2108,0
2017-03-28,5.2,5.35,5.2,5.3,7234,0
2017-03-29,5.25,5.39,5.25,5.35,1520,0
2017-03-30,5.2,5.39,5.15,5.15,1913,0
2017-03-31,5.11,5.14,4.85,5.0827,14185,0
2017-04-03,5,5.005,4.7,4.75,7900,0
2017-04-04,4.7,4.705,4.45,4.45,15682,0
2017-04-05,4.65,5.45,4.625,4.8,37240,0
2017-04-06,4.8,4.8,4.4498,4.6,11497,0
2017-04-07,4.45,4.8,4.45,4.6,13228,0
2017-04-10,4.5,4.5,4.25,4.35,13058,0
2017-04-11,4.3165,4.5357,4.3165,4.495,2165,0
2017-04-12,4.4,4.65,4.25,4.65,6440,0
2017-04-13,4.42,4.4857,4.4,4.4,869,0
2017-04-17,4.45,4.45,4.45,4.45,101,0
2017-04-18,4.4,4.54,4.4,4.4,4957,0
2017-04-19,4.35,4.45,4.3229,4.4003,2917,0
2017-04-20,4.25,4.4,4.2,4.25,5986,0
2017-04-21,4.3,4.45,4.25,4.3,5334,0
2017-04-24,4.25,4.25,4.15,4.2,4893,0
2017-04-25,4.15,4.25,4.15,4.25,10122,0
2017-04-26,4.1,4.25,4.1,4.25,2971,0
2017-04-27,4.25,4.25,4.15,4.25,8118,0
2017-04-28,4.15,4.25,4.15,4.2,2404,0
2017-05-01,4.3,4.5,4.3,4.5,323,0
2017-05-02,4.4,4.45,4.2,4.2,1194,0
2017-05-03,4.25,4.5,4.25,4.5,1884,0
2017-05-04,4.3837,4.3837,4.25,4.25,2168,0
2017-05-05,4.4,4.45,4.375,4.4,1621,0
2017-05-08,4.445,4.45,4.4,4.4,3154,0
2017-05-09,4.3,4.3,4.3,4.3,385,0
2017-05-10,4.2,4.3,4.15,4.3,6505,0
2017-05-11,4.25,4.25,4.15,4.2,2714,0
2017-05-12,4.25,4.25,4.05,4.05,5175,0
2017-05-15,4.05,4.25,4.05,4.1,2986,0
2017-05-16,4.1,4.125,4.1,4.125,1164,0
2017-05-17,4.1,4.3,4.05,4.25,7420,0
2017-05-18,4.2,4.3,4.1,4.1,2403,0
2017-05-19,4.2,4.3,4.1,4.25,5695,0
2017-05-22,4.325,4.325,4.1,4.184,3344,0
2017-05-23,4.15,4.15,4.15,4.15,155,0
2017-05-24,4.3,4.3,4.2275,4.2275,963,0
2017-05-25,4.1693,4.25,4.05,4.15,6725,0
2017-05-26,4,4.1,4,4.05,6828,0
2017-05-30,4.03,4.03,4,4,1318,0
2017-06-01,4.05,4.05,3.95,3.95,2717,0
2017-06-02,4,4.1,3.9,4.05,9870,0
2017-06-05,4,4.15,3.9,4.15,5300,0
2017-06-06,4.0715,4.0715,4.05,4.05,1539,0
2017-06-07,4.1,4.178,3.9,3.9,2596,0
2017-06-08,4.016,4.2,4.01,4.15,2515,0
2017-06-09,4.15,4.22,4.15,4.22,1632,0
2017-06-12,4.0279,4.0279,3.9977,3.9977,1378,0
2017-06-13,3.967,4.45,3.95,4.45,5139,0
2017-06-14,4.2,4.45,4.1,4.1,1317,0
2017-06-15,4.3,4.39,4.3,4.35,3394,0
2017-06-19,4.11,4.11,4.11,4.11,420,0
2017-06-20,4.15,4.35,4.15,4.25,1390,0
2017-06-21,4.25,4.25,4.245,4.245,1100,0
2017-06-22,4.3,4.3337,4.0292,4.25,9869,0
2017-06-23,4.2517,4.5,4.15,4.25,3525,0
2017-06-26,4.1085,4.25,4.1085,4.25,1278,0
2017-06-27,4.26,4.295,4.25,4.295,1886,0
2017-06-28,4.25,4.44,4.25,4.3,1714,0
2017-06-29,4.145,4.1838,4.0722,4.1838,2438,0
2017-06-30,4.4,4.45,4.4,4.445,955,0
2017-07-03,4.25,4.25,4.2,4.2,533,0
2017-07-05,4.45,4.45,4.15,4.15,2738,0
2017-07-06,4.3195,4.5,4.1379,4.1379,2886,0
2017-07-07,4.1,4.25,4.1,4.15,588,0
2017-07-10,4.2,4.328,4.2,4.328,1532,0
2017-07-12,4.395,4.395,4.2,4.2,1387,0
2017-07-13,4.15,4.3315,4.1,4.295,2086,0
2017-07-14,4.15,4.15,4.1425,4.1425,200,0
2017-07-17,4.35,4.35,4.1141,4.3185,1231,0
2017-07-18,4.31,4.31,4.1,4.2405,2370,0
2017-07-19,4.105,4.345,4.1,4.25,6610,0
2017-07-20,4.15,4.3,4.1,4.1,2721,0
2017-07-21,4.2,4.2,4.134,4.134,889,0
2017-07-24,4.15,4.15,4.05,4.095,3271,0
2017-07-25,4.1141,4.3,4.1141,4.3,2022,0
2017-07-26,4.2,4.2,4.1,4.1,2648,0
2017-07-27,4.05,4.09,4.05,4.09,722,0
2017-07-28,4.1,4.15,4.1,4.15,1112,0
2017-07-31,4.05,4.2,3.85,4.2,12911,0
2017-08-01,3.91,4.15,3.91,4.15,805,0
2017-08-02,4.2,4.2,4.2,4.2,409,0
2017-08-03,4,4.2,3.95,4.2,1543,0
2017-08-07,4.05,4.075,4.05,4.075,836,0
2017-08-08,4.15,4.155,4.15,4.155,1046,0
2017-08-09,4.3,4.3,4.022,4.022,1030,0
2017-08-11,3.9,4.15,3.9,4.15,738,0
2017-08-14,4.07,4.15,4.07,4.15,424,0
2017-08-15,4.05,4.25,3.85,4.25,3046,0
2017-08-17,3.95,4.25,3.95,4.245,1329,0
2017-08-21,3.85,3.9861,3.85,3.9,8518,0
2017-08-23,3.855,3.95,3.57,3.95,22736,0
2017-08-24,3.95,4,3.7,4,6311,0
2017-08-28,3.95,3.95,3.8,3.95,3767,0
2017-08-30,3.65,3.95,3.65,3.95,4616,0
2017-08-31,3.95,4.05,3.95,3.95,7973,0
2017-09-01,3.8,4,3.8,4,2093,0
2017-09-05,3.8,3.85,3.8,3.85,677,0
2017-09-06,3.9,4.1,3.9,4.1,2129,0
2017-09-07,3.805,3.805,3.805,3.805,303,0
2017-09-08,3.85,3.95,3.805,3.95,2503,0
2017-09-11,3.8,3.95,3.76,3.95,1356,0
2017-09-12,3.8,3.92,3.8,3.92,2576,0
2017-09-13,3.9286,3.9286,3.9286,3.9286,100,0
2017-09-15,3.75,3.95,3.75,3.95,740,0
2017-09-18,3.95,3.95,3.8,3.8,3947,0
2017-09-19,3.7,4,3.7,4,7503,0
2017-09-20,3.9,4,3.9,4,1903,0
2017-09-21,4,4,3.875,3.95,1919,0
2017-09-22,3.95,3.95,3.8677,3.8677,1657,0
2017-09-25,3.879,3.95,3.7747,3.95,1075,0
2017-09-26,3.8,4,3.8,3.96,1739,0
2017-09-27,3.9,4.05,3.895,4.05,2977,0
2017-09-28,4,4,3.95,3.95,905,0
2017-09-29,3.8,4.1,3.8,4.1,2222,0
2017-10-02,4.085,4.4,4,4.1,4329,0
2017-10-03,4.1,4.3,3.85,4.25,9027,0
2017-10-04,4.1,4.4331,4.05,4.3,3859,0
2017-10-05,4.2,4.3,4.1,4.3,12067,0
2017-10-06,4.15,4.15,3.95,4.095,1595,0
2017-10-09,3.9178,3.9178,3.9,3.9,444,0
2017-10-10,4,4.1,4,4.05,4919,0
2017-10-11,3.95,4.4,3.95,4.275,5153,0
2017-10-12,4.1992,4.1992,4.1305,4.15,819,0
2017-10-13,4.1182,4.3,4.1182,4.15,1441,0
2017-10-16,4.25,4.3,4.2,4.3,6293,0
2017-10-17,4.2,4.3,4.2,4.3,2990,0
2017-10-18,4.25,4.25,4.25,4.25,594,0
2017-10-19,4.2,4.3,4.05,4.05,1168,0
2017-10-20,4.25,4.25,4.06,4.1,799,0
2017-10-23,4.1,4.3,4.05,4.15,7808,0
2017-10-24,4.15,4.15,4.0998,4.14,776,0
2017-10-25,4.1,4.1,4.1,4.1,197,0
2017-10-26,4.2777,4.2777,4.2,4.2502,733,0
2017-10-27,4.15,4.2781,4.15,4.2781,875,0
2017-10-30,4.15,4.15,4.145,4.145,583,0
2017-10-31,4.05,4.15,3.85,4.15,3507,0
2017-11-01,4.1,4.1,3.9,4,2098,0
2017-11-02,3.95,4,3.95,3.995,1255,0
2017-11-03,3.8095,4.0184,3.8,3.9,2528,0
2017-11-06,4.14,4.14,3.8,3.9,2622,0
2017-11-07,3.85,3.9,3.85,3.85,1646,0
2017-11-08,3.8,4,3.8,4,6186,0
2017-11-10,3.75,4.05,3.7,4.05,2645,0
