Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.16,17.655,16.83,17.16,5575,0
2005-02-28,17.05,17.6,16.775,17.325,6037,0
2005-03-01,16.665,17.49,16.665,17.05,6547,0
2005-03-02,17.49,18.59,16.885,17.545,12640,0
2005-03-03,17.71,18.59,17.05,17.875,8523,0
2005-03-04,17.71,18.59,17.71,18.37,6225,0
2005-03-07,18.425,18.425,17.16,17.325,9167,0
2005-03-08,18.865,20.625,17.655,19.525,45805,0
2005-03-09,21.12,24.09,20.02,20.13,130250,0
2005-03-10,20.35,20.46,18.205,18.48,19583,0
2005-03-11,18.315,18.7,17.875,17.875,10650,0
2005-03-14,18.205,18.425,17.6,17.655,4753,0
2005-03-15,17.655,19.415,17.655,18.315,7306,0
2005-03-16,18.425,19.25,18.15,18.315,5482,0
2005-03-17,17.82,18.535,17.655,18.095,5838,0
2005-03-18,18.535,18.59,17.765,17.93,3636,0
2005-03-21,17.875,17.875,17.27,17.545,6547,0
2005-03-22,17.27,18.04,17.05,18.04,5532,0
2005-03-23,17.765,17.765,16.5,16.5,18924,0
2005-03-24,16.555,17.325,16.555,17.105,11685,0
2005-03-28,17.05,22.275,16.995,18.095,135615,0
2005-03-29,17.545,18.48,16.5,16.5,38884,0
2005-03-30,16.555,22.11,16.555,18.15,165872,0
2005-03-31,17.985,19.085,17.38,17.71,24603,0
2005-04-01,17.765,18.425,17.435,17.435,9937,0
2005-04-04,18.095,18.755,17.38,18.095,7883,0
2005-04-05,17.655,20.405,17.655,18.425,34831,0
2005-04-06,18.26,19.25,18.15,18.205,10460,0
2005-04-07,18.15,18.7,17.6,17.71,12851,0
2005-04-08,17.655,18.37,17.655,17.71,3573,0
2005-04-11,17.875,18.26,17.6,17.6,7364,0
2005-04-12,17.93,19.25,17.6,17.875,14133,0
2005-04-13,17.93,17.93,17.6,17.6,6440,0
2005-04-14,17.655,18.04,16.995,17.435,6744,0
2005-04-15,17.325,18.15,16.83,16.995,13088,0
2005-04-18,17.16,17.655,16.94,16.995,1763,0
2005-04-19,17.325,17.545,16.83,17.105,5086,0
2005-04-20,17.435,17.875,16.61,16.995,6063,0
2005-04-21,17.05,17.6,16.72,17.6,4745,0
2005-04-22,17.6,17.6,17.05,17.16,400,0
2005-04-25,16.83,17.325,16.83,16.83,2279,0
2005-04-26,16.775,16.995,16.5,16.5,8517,0
2005-04-27,16.555,16.885,16.39,16.555,2537,0
2005-04-28,16.665,16.995,15.73,15.73,6274,0
2005-04-29,16.335,16.335,15.015,15.125,12115,0
2005-05-02,16.17,16.445,15.07,15.84,3950,0
2005-05-03,16.115,16.17,15.565,15.62,2121,0
2005-05-04,16.005,16.115,15.07,15.95,7191,0
2005-05-05,15.95,15.95,15.62,15.62,2423,0
2005-05-06,16.445,16.445,15.4,15.62,5822,0
2005-05-09,15.4,16.005,15.125,15.95,4623,0
2005-05-10,15.895,15.95,15.455,15.455,3673,0
2005-05-11,16.06,16.06,15.235,15.345,2853,0
2005-05-12,15.565,16.17,15.18,15.565,4359,0
2005-05-13,15.84,16.115,15.455,15.785,2227,0
2005-05-16,15.785,15.785,14.85,15.235,2555,0
2005-05-17,15.455,15.84,15.4,15.4,1403,0
2005-05-18,15.95,17.05,15.51,16.225,11121,0
2005-05-19,16.17,16.5,15.73,15.895,3632,0
2005-05-20,15.84,16.39,15.785,15.95,2236,0
2005-05-23,15.95,16.5,15.95,16.06,1664,0
2005-05-24,16.5,16.5,15.785,16.28,3073,0
2005-05-25,15.95,16.995,15.84,16.115,2887,0
2005-05-26,15.95,16.39,15.95,16.115,873,0
2005-05-27,16.06,17.05,16.06,16.995,4373,0
2005-05-31,16.72,17.765,16.5,17.6,7773,0
2005-06-01,17.6,18.865,17.6,18.15,18221,0
2005-06-02,18.975,19.415,17.545,18.755,12303,0
2005-06-03,18.81,19.25,17.93,18.15,5008,0
2005-06-06,18.15,18.15,17.6,17.6,3983,0
2005-06-07,17.6,18.15,17.05,17.16,5001,0
2005-06-08,18.15,18.37,17.325,17.435,3988,0
2005-06-09,17.49,17.82,17.38,17.82,255,0
2005-06-10,18.59,18.59,17.545,17.545,4307,0
2005-06-13,17.545,17.655,16.775,16.94,7449,0
2005-06-14,17.6,17.765,16.665,16.83,2518,0
2005-06-15,16.83,17.985,16.72,16.775,2345,0
2005-06-16,16.72,16.94,16.28,16.5,2395,0
2005-06-17,16.72,16.995,16.555,16.995,1046,0
2005-06-20,16.61,17.38,16.61,17.325,1430,0
2005-06-21,17.435,21.725,17.435,18.04,73115,0
2005-06-22,19.03,19.03,17.6,18.37,12647,0
2005-06-23,17.93,19.69,17.93,18.92,11669,0
2005-06-24,19.25,20.185,18.755,19.8,14978,0
2005-06-27,21.945,26.95,21.065,22.385,324910,0
2005-06-28,22.825,25.245,21.175,22.935,63695,0
2005-06-29,23.65,24.2,22,23.32,31364,0
2005-06-30,23.705,24.75,22.33,24.09,29443,0
2005-07-01,24.53,24.53,22.44,22.495,25525,0
2005-07-05,22.055,22.275,19.855,19.91,36777,0
2005-07-06,19.8,20.35,18.48,18.59,28648,0
2005-07-07,18.48,19.305,18.15,18.59,14886,0
2005-07-08,18.7,21.065,18.7,20.185,16912,0
2005-07-11,21.34,21.34,20.02,20.515,8447,0
2005-07-12,20.515,20.9,20.13,20.295,6121,0
2005-07-13,20.295,20.9,18.975,19.415,8588,0
2005-07-14,19.415,20.35,19.415,20.02,3757,0
2005-07-15,29.26,36.245,24.2,24.2,1239318,0
2005-07-18,23.375,24.75,21.725,22.055,127283,0
2005-07-19,22.22,24.475,22.11,22.825,90451,0
2005-07-20,22.88,23.1,21.56,21.835,45350,0
2005-07-21,21.45,22.77,21.175,22.055,46089,0
2005-07-22,22.275,24.2,22.275,23.21,38729,0
2005-07-25,23.76,23.76,22.055,22.385,19545,0
2005-07-26,22.825,23.485,22.11,22.165,12402,0
2005-07-27,22.165,22.55,21.065,21.065,19596,0
2005-07-28,20.9,21.395,20.625,21.175,14012,0
2005-07-29,21.12,21.175,20.13,20.46,10903,0
2005-08-01,20.46,21.01,19.525,19.58,16900,0
2005-08-02,19.58,21.34,19.58,20.46,17272,0
2005-08-03,30.25,31.295,22.605,22.77,578665,0
2005-08-04,22.77,23.54,22.11,22.495,49353,0
2005-08-05,22.99,22.99,21.56,21.67,22533,0
2005-08-08,21.67,21.67,21.01,21.175,25266,0
2005-08-09,20.9,22.44,20.79,21.945,22667,0
2005-08-10,22.11,22.11,21.45,21.725,9716,0
2005-08-11,21.725,22.44,21.12,21.89,11839,0
2005-08-12,21.78,21.78,20.9,21.01,10295,0
2005-08-15,21.12,21.615,21.12,21.23,4822,0
2005-08-16,21.12,21.615,20.79,20.79,11627,0
2005-08-17,22,22,20.625,20.955,6154,0
2005-08-18,20.9,21.175,20.515,21.12,13330,0
2005-08-19,20.845,22.055,20.79,21.505,6301,0
2005-08-22,22,23.375,22,22.605,31971,0
2005-08-23,22.55,22.99,22,22.22,13338,0
2005-08-24,22.11,22.55,21.505,21.725,9764,0
2005-08-25,21.505,21.56,20.9,20.955,8963,0
2005-08-26,20.9,21.45,20.9,20.9,4855,0
2005-08-29,20.9,23.1,20.9,21.725,20123,0
2005-08-30,21.945,22.055,21.285,21.285,3898,0
2005-08-31,21.78,22.66,21.23,21.395,13019,0
2005-09-01,21.395,21.725,21.395,21.395,5139,0
2005-09-02,21.56,21.725,21.23,21.23,6003,0
2005-09-06,21.395,21.615,21.12,21.45,9063,0
2005-09-07,21.615,23.98,21.45,23.65,78017,0
2005-09-08,23.65,25.52,22.825,23.375,59772,0
2005-09-09,23.43,23.43,22,22.11,20325,0
2005-09-12,22.165,22.44,21.23,22.165,9865,0
2005-09-13,21.945,22.44,21.395,21.615,16480,0
2005-09-14,21.395,22.055,20.735,21.065,26480,0
2005-09-15,21.065,21.615,20.9,21.34,11423,0
2005-09-16,21.505,21.615,21.175,21.505,5096,0
2005-09-19,21.505,21.67,21.12,21.34,3691,0
2005-09-20,21.45,21.725,21.175,21.285,7997,0
2005-09-21,21.175,21.505,20.955,20.955,6114,0
2005-09-22,20.9,21.23,20.625,20.79,5638,0
2005-09-23,20.68,21.285,20.68,20.955,4738,0
2005-09-26,20.845,21.23,20.845,20.955,1507,0
2005-09-27,21.45,21.56,20.9,20.955,2995,0
2005-09-28,20.845,21.01,20.625,20.845,3532,0
2005-09-29,20.9,20.9,20.46,20.625,9031,0
2005-09-30,20.46,20.79,20.46,20.46,2540,0
2005-10-03,20.405,20.68,20.35,20.625,3189,0
2005-10-04,20.515,20.68,20.46,20.68,2000,0
2005-10-05,20.35,20.35,19.305,19.415,17576,0
2005-10-06,19.305,21.01,19.305,20.35,20778,0
2005-10-07,20.46,20.515,19.305,19.305,5741,0
2005-10-10,19.8,21.395,19.415,20.13,11813,0
2005-10-11,19.69,20.24,19.69,19.69,4880,0
2005-10-12,19.69,19.91,18.975,19.14,5735,0
2005-10-13,19.745,19.745,18.15,18.645,7777,0
2005-10-14,18.315,20.075,18.315,18.865,6963,0
2005-10-17,19.36,19.635,18.535,19.635,5899,0
2005-10-18,19.8,19.855,19.195,19.415,556,0
2005-10-19,19.085,19.47,18.48,19.03,5000,0
2005-10-20,18.645,19.195,18.37,18.645,2699,0
2005-10-21,18.865,18.92,18.48,18.48,1564,0
2005-10-24,19.8,19.8,18.425,19.195,4186,0
2005-10-25,18.975,19.8,18.975,19.195,764,0
2005-10-26,18.315,19.635,18.315,19.03,1436,0
2005-10-27,18.865,18.865,17.545,18.15,9815,0
2005-10-28,18.15,18.15,17.545,17.985,4515,0
2005-10-31,17.71,18.425,17.105,17.985,1194,0
2005-11-01,18.04,18.04,17.105,17.105,3055,0
2005-11-02,17.985,18.04,17.105,17.49,6340,0
2005-11-03,17.655,17.655,17.05,17.27,6824,0
2005-11-04,17.16,17.435,17.16,17.435,3136,0
2005-11-07,17.49,17.6,17.215,17.215,6104,0
2005-11-08,17.16,17.325,17.105,17.215,1783,0
2005-11-09,17.05,17.38,16.94,16.94,5282,0
2005-11-10,16.83,19.195,16.83,18.425,22372,0
2005-11-11,18.315,18.975,17.71,17.875,10098,0
2005-11-14,17.93,18.92,17.765,18.095,11337,0
2005-11-15,18.205,18.37,17.875,17.875,5376,0
2005-11-16,17.93,18.37,17.82,17.875,5136,0
2005-11-17,18.37,18.81,17.875,18.645,6441,0
2005-11-18,18.975,18.975,18.48,18.59,2491,0
2005-11-21,18.535,20.185,18.095,19.8,17810,0
2005-11-22,19.58,21.78,19.525,21.45,49667,0
2005-11-23,21.945,26.675,20.9,20.9,430394,0
2005-11-25,24.915,26.345,22.77,23.375,430275,0
2005-11-28,23.375,23.375,20.625,20.625,83394,0
2005-11-29,20.845,21.395,20.075,20.295,35307,0
2005-11-30,20.185,21.175,20.075,20.24,30987,0
2005-12-01,20.405,20.68,19.03,19.25,27110,0
2005-12-02,19.25,20.185,19.03,19.58,23627,0
2005-12-05,19.8,20.9,19.36,19.8,20241,0
2005-12-06,19.745,20.46,19.745,19.8,14976,0
2005-12-07,20.075,20.075,17.6,17.655,81486,0
2005-12-08,18.15,18.81,17.655,18.7,20801,0
2005-12-09,18.7,18.92,17.875,17.93,10211,0
2005-12-12,18.7,18.7,17.875,17.93,6243,0
2005-12-13,18.04,18.48,17.93,18.095,4868,0
2005-12-14,18.15,18.315,17.545,17.6,13252,0
2005-12-15,17.875,17.875,17.16,17.215,5979,0
2005-12-16,17.27,17.71,17.27,17.27,4959,0
2005-12-19,17.325,17.765,17.325,17.38,12428,0
2005-12-20,17.6,17.6,17.38,17.38,2934,0
2005-12-21,17.325,17.765,17.325,17.6,8420,0
2005-12-22,17.655,18.205,17.6,17.655,11689,0
2005-12-23,17.655,17.82,17.38,17.6,5447,0
2005-12-27,17.6,17.765,17.435,17.545,5037,0
2005-12-28,17.435,17.6,17.16,17.49,3756,0
2005-12-29,17.215,17.38,16.775,17.05,14289,0
2005-12-30,17.215,17.71,16.775,16.94,9805,0
2006-01-03,16.885,17.325,16.61,17.16,10270,0
2006-01-04,17.05,17.215,16.995,17.05,12305,0
2006-01-05,17.16,17.82,17.05,17.49,17362,0
2006-01-06,17.215,17.545,16.885,17.325,8700,0
2006-01-09,17.325,17.6,16.83,17.05,8821,0
2006-01-10,16.885,17.05,16.775,16.885,6064,0
2006-01-11,17.215,17.6,16.83,17.27,22982,0
2006-01-12,17.6,17.6,16.995,17.05,3773,0
2006-01-13,17.16,19.085,17.105,17.655,79331,0
2006-01-17,17.875,17.93,17.38,17.82,13431,0
2006-01-18,17.545,17.82,17.545,17.545,2045,0
2006-01-19,17.6,17.93,17.38,17.655,9490,0
2006-01-20,17.655,17.655,17.05,17.38,6645,0
2006-01-23,17.105,17.38,17.05,17.105,4332,0
2006-01-24,17.05,17.875,17.05,17.215,15750,0
2006-01-25,17.49,17.49,17.16,17.38,5677,0
2006-01-26,17.325,19.8,17.05,17.49,52332,0
2006-01-27,17.16,18.645,17.16,17.655,30989,0
2006-01-30,17.49,18.15,17.435,17.82,11012,0
2006-01-31,17.985,17.985,17.49,17.6,7410,0
2006-02-01,17.71,19.91,17.6,18.645,88274,0
2006-02-02,23.045,24.42,20.075,21.065,386058,0
2006-02-03,22.275,22.275,18.7,18.975,128006,0
2006-02-06,18.975,19.58,17.93,18.15,29849,0
2006-02-07,18.15,19.415,17.6,18.26,34644,0
2006-02-08,18.205,18.7,17.6,18.04,22334,0
2006-02-09,17.93,19.14,17.93,18.37,28199,0
2006-02-10,18.7,18.7,17.655,17.985,13053,0
2006-02-13,17.765,18.535,17.71,17.93,13901,0
2006-02-14,18.15,18.26,17.71,17.875,7043,0
2006-02-15,18.425,18.425,17.875,17.875,15526,0
2006-02-16,17.71,18.37,17.71,17.875,8018,0
2006-02-17,17.875,18.26,17.71,17.71,9822,0
2006-02-21,17.875,18.15,17.6,18.04,18442,0
2006-02-22,17.655,18.535,17.655,17.875,10265,0
2006-02-23,17.875,18.15,17.765,17.82,8551,0
2006-02-24,17.985,18.205,17.71,18.04,6177,0
2006-02-27,18.26,18.645,18.15,18.37,12307,0
2006-02-28,18.425,21.67,18.37,20.24,133303,0
2006-03-01,20.185,23.32,19.58,19.965,254897,0
2006-03-02,19.745,19.8,18.535,18.81,77350,0
2006-03-03,18.81,19.525,18.645,18.975,25689,0
2006-03-06,19.03,20.13,18.7,20.13,22155,0
2006-03-07,20.46,21.01,19.855,20.68,22607,0
2006-03-08,20.515,21.45,20.02,20.295,15543,0
2006-03-09,20.185,20.185,18.81,19.8,18431,0
2006-03-10,19.58,20.02,18.37,18.535,23405,0
2006-03-13,20.35,22.825,19.305,22.55,60185,0
2006-03-14,22.55,22.55,20.075,20.35,47759,0
2006-03-15,20.625,20.68,19.085,20.24,41459,0
2006-03-16,20.02,20.295,19.47,20.13,24194,0
2006-03-17,19.8,20.24,19.525,19.8,18540,0
2006-03-20,19.745,20.075,19.36,19.855,13693,0
2006-03-21,19.69,20.075,19.305,19.36,12358,0
2006-03-22,19.25,19.415,18.755,18.865,18548,0
2006-03-23,18.92,20.515,18.92,19.47,37789,0
2006-03-24,19.525,20.57,19.36,19.69,18507,0
2006-03-27,20.02,20.35,19.14,19.47,26719,0
2006-03-28,19.8,19.855,18.81,18.975,20143,0
2006-03-29,19.14,19.36,18.865,19.305,13067,0
2006-03-30,19.14,19.25,18.865,18.975,12700,0
2006-03-31,18.92,18.975,18.7,18.975,9481,0
2006-04-03,18.975,18.975,18.425,18.7,20181,0
2006-04-04,18.92,19.525,18.425,18.975,20343,0
2006-04-05,18.975,19.305,18.645,18.92,10070,0
2006-04-06,19.14,19.36,18.645,19.03,16276,0
2006-04-07,18.975,20.57,18.755,19.25,61355,0
2006-04-10,19.14,19.415,18.59,18.81,22827,0
2006-04-11,18.645,18.865,18.15,18.205,20437,0
2006-04-12,18.15,18.535,18.15,18.425,9121,0
2006-04-13,18.425,18.645,18.315,18.535,4016,0
2006-04-17,18.425,18.81,18.37,18.48,6235,0
2006-04-18,18.7,18.92,18.205,18.645,12190,0
2006-04-19,19.195,19.195,18.535,18.535,5649,0
2006-04-20,18.535,18.755,18.48,18.59,1873,0
2006-04-21,18.535,18.59,18.26,18.48,6073,0
2006-04-24,18.535,19.085,18.37,18.865,8279,0
2006-04-25,18.865,19.195,18.645,18.975,11418,0
2006-04-26,18.92,19.14,18.81,18.92,1655,0
2006-04-27,18.865,18.975,18.37,18.37,10152,0
2006-04-28,18.26,18.48,18.26,18.48,3533,0
2006-05-01,18.425,18.48,18.26,18.315,2625,0
2006-05-02,18.645,18.645,17.985,18.04,11671,0
2006-05-03,17.93,19.03,17.93,18.04,18163,0
2006-05-04,18.095,18.15,17.875,17.985,7803,0
2006-05-05,18.04,18.15,17.93,17.985,3943,0
2006-05-08,18.37,18.37,17.93,17.985,8445,0
2006-05-09,18.15,18.26,18.04,18.04,3258,0
2006-05-10,18.37,18.37,18.04,18.26,5211,0
2006-05-11,18.15,18.315,17.875,18.04,9321,0
2006-05-12,18.04,18.645,18.04,18.425,14628,0
2006-05-15,18.535,18.81,18.04,18.04,9285,0
2006-05-16,18.15,18.59,18.04,18.59,7776,0
2006-05-17,18.37,18.425,18.15,18.15,5623,0
2006-05-18,18.315,18.48,18.26,18.315,5341,0
2006-05-19,18.755,18.755,18.205,18.59,10868,0
2006-05-22,18.59,18.7,18.37,18.425,7445,0
2006-05-23,18.315,18.755,18.095,18.095,6429,0
2006-05-24,18.095,18.37,18.095,18.26,3320,0
2006-05-25,18.315,18.37,18.315,18.315,778,0
2006-05-26,18.315,18.645,18.205,18.59,4694,0
2006-05-30,18.645,18.865,18.48,18.7,4167,0
2006-05-31,18.81,18.81,18.095,18.15,5487,0
2006-06-01,18.15,18.37,18.04,18.205,2858,0
2006-06-02,18.205,18.425,18.15,18.425,4559,0
2006-06-05,18.315,18.425,18.26,18.425,1678,0
2006-06-06,18.81,20.9,18.48,19.25,71391,0
2006-06-07,19.305,19.305,18.59,18.59,11069,0
2006-06-08,18.59,18.7,18.425,18.645,7480,0
2006-06-09,18.755,19.47,18.535,18.81,9032,0
2006-06-12,19.25,19.25,18.81,18.975,5513,0
2006-06-13,18.81,18.92,18.645,18.7,8029,0
2006-06-14,18.7,19.03,18.315,18.92,3878,0
2006-06-15,18.92,18.975,18.535,18.7,9703,0
2006-06-16,18.7,18.865,18.7,18.7,1691,0
2006-06-19,18.975,19.03,18.755,19.03,2595,0
2006-06-20,18.81,19.03,18.7,18.975,3340,0
2006-06-21,18.92,19.085,18.92,19.03,982,0
2006-06-22,18.865,20.02,18.865,19.635,9911,0
2006-06-23,19.47,20.625,19.47,20.405,16055,0
2006-06-26,20.625,21.12,20.13,20.9,11471,0
2006-06-27,21.01,21.34,19.91,20.13,10816,0
2006-06-28,20.24,20.9,20.24,20.9,9031,0
2006-06-29,20.9,21.01,20.68,20.9,8380,0
2006-06-30,18.15,18.92,15.675,16.39,91225,0
2006-07-03,16.39,16.39,13.2,14.52,55413,0
2006-07-05,15.07,15.125,13.805,13.805,20467,0
2006-07-06,14.19,14.19,13.09,13.255,14332,0
2006-07-07,13.475,13.475,11.88,11.88,25426,0
2006-07-10,12.1,15.345,12.045,13.97,55381,0
2006-07-11,13.97,13.97,12.375,12.76,30840,0
2006-07-12,13.09,13.42,12.65,13.035,6129,0
2006-07-13,13.035,13.2,12.595,12.595,7315,0
2006-07-14,13.09,13.2,12.65,12.87,7888,0
2006-07-17,13.2,13.2,12.54,12.54,5860,0
2006-07-18,12.375,12.925,11.88,12.705,10398,0
2006-07-19,12.87,12.87,12.21,12.21,5613,0
2006-07-20,12.43,12.43,11.55,11.88,13276,0
2006-07-21,11.55,11.715,11.275,11.385,6102,0
2006-07-24,11.22,11.22,10.12,10.56,15771,0
2006-07-25,10.45,10.89,10.065,10.56,9483,0
2006-07-26,10.67,11.33,10.505,11.22,14790,0
2006-07-27,11.385,12.76,11.385,11.77,26278,0
2006-07-28,11.825,12.375,11.77,11.935,5228,0
2006-07-31,11.99,12.21,11.33,11.385,6468,0
2006-08-01,12.1,12.1,11.11,11.605,2479,0
2006-08-02,11.495,11.715,11.275,11.275,3651,0
2006-08-03,11.275,11.275,10.56,10.67,4803,0
2006-08-04,10.67,11,10.45,10.945,2073,0
2006-08-07,11.495,11.495,10.615,11.275,1782,0
2006-08-08,11.55,11.66,10.67,11.055,1605,0
2006-08-09,11,11.44,10.725,11,3562,0
2006-08-10,11.055,11.385,11,11,2692,0
2006-08-11,11,11,10.725,10.945,673,0
2006-08-14,10.835,11.275,10.835,11.275,1140,0
2006-08-15,10.945,11.275,10.945,11.165,1863,0
2006-08-16,11.055,11.055,10.725,11,1499,0
2006-08-17,10.835,11.275,10.835,11.22,1851,0
2006-08-18,11.165,11.275,11.11,11.275,582,0
2006-08-21,11.11,11.385,10.725,11.22,7259,0
2006-08-22,11.22,11.495,11.165,11.385,1577,0
2006-08-23,11.44,11.55,11.275,11.275,2132,0
2006-08-24,11.385,11.495,11,11.11,1964,0
2006-08-25,11.11,11.33,10.78,11.165,4765,0
2006-08-28,11,11.22,10.89,11,3391,0
2006-08-29,10.945,11.275,10.945,11.275,327,0
2006-08-30,11,11.275,10.78,11.11,6324,0
2006-08-31,10.89,11.165,10.89,11.165,548,0
2006-09-01,11.11,11.22,11,11.165,1371,0
2006-09-05,11.055,11.11,11.055,11.055,1852,0
2006-09-06,11,11,10.725,10.725,1471,0
2006-09-07,10.615,10.725,10.505,10.67,1704,0
2006-09-08,10.505,10.615,10.45,10.615,2373,0
2006-09-11,10.45,10.67,10.45,10.615,236,0
2006-09-12,10.725,10.78,9.68,10.34,2962,0
2006-09-13,10.175,10.45,9.9,10.395,4922,0
2006-09-14,10.34,10.34,10.065,10.175,5974,0
2006-09-15,10.175,10.285,9.79,10.065,2073,0
2006-09-18,10.34,10.34,9.57,9.735,1421,0
2006-09-19,9.35,10.45,9.24,10.175,5566,0
2006-09-20,10.065,10.065,9.405,9.735,563,0
2006-09-21,9.845,9.845,9.295,9.405,2215,0
2006-09-22,9.24,10.23,9.24,9.9,14776,0
2006-09-25,9.955,10.725,9.955,10.67,7511,0
2006-09-26,10.78,11.055,10.615,11.055,3538,0
2006-09-27,11,11,10.45,11,2253,0
2006-09-28,11,11,10.56,10.725,2023,0
2006-09-29,10.945,11.11,10.725,10.835,3311,0
2006-10-02,10.835,11.055,10.78,11,1868,0
2006-10-03,11,11.11,10.67,11,5296,0
2006-10-04,11.055,14.3,11.055,13.2,53310,0
2006-10-05,13.31,13.31,11.825,12.76,20484,0
2006-10-06,13.585,15.345,12.1,13.09,93504,0
2006-10-09,13.09,13.09,12.375,12.54,6861,0
2006-10-10,12.65,12.925,12.485,12.595,1225,0
2006-10-11,12.485,12.815,11.99,12.1,4919,0
2006-10-12,12.155,13.695,12.155,13.145,11837,0
2006-10-13,13.145,14.575,12.98,13.42,13291,0
2006-10-16,13.475,13.475,12.815,12.98,3105,0
2006-10-17,13.035,14.52,12.98,13.86,12560,0
2006-10-18,14.025,14.3,13.53,14.08,8997,0
2006-10-19,13.97,14.465,13.86,14.355,4906,0
2006-10-20,14.08,14.575,14.08,14.41,10006,0
2006-10-23,14.795,15.73,14.465,15.4,14565,0
2006-10-24,15.73,15.73,14.85,15.07,5133,0
2006-10-25,15.07,15.29,13.64,13.64,9791,0
2006-10-26,13.64,14.19,13.255,13.695,7141,0
2006-10-27,13.035,14.74,12.925,14.025,7068,0
2006-10-30,14.41,14.41,13.42,14.245,1259,0
2006-10-31,14.19,14.3,13.42,13.805,4977,0
2006-11-01,13.805,13.86,13.42,13.75,5809,0
2006-11-02,13.585,13.585,12.925,13.42,3160,0
2006-11-03,13.255,13.53,12.925,13.2,4817,0
2006-11-06,12.87,13.31,12.265,12.65,9073,0
2006-11-07,12.54,13.2,12.21,12.815,3782,0
2006-11-08,12.815,12.925,12.595,12.815,2064,0
2006-11-09,12.76,13.42,12.76,12.925,6632,0
2006-11-10,13.2,13.695,12.1,12.43,6209,0
2006-11-13,12.98,16.995,12.98,16.775,189988,0
2006-11-14,16.5,18.37,14.96,15.18,162386,0
2006-11-15,15.565,15.675,14.08,14.08,53345,0
2006-11-16,14.08,14.465,13.75,14.08,29713,0
2006-11-17,13.97,14.905,13.475,13.75,27151,0
2006-11-20,13.64,14.85,13.585,14.135,28523,0
2006-11-21,14.245,16.115,13.805,15.785,63679,0
2006-11-22,22.275,26.125,19.58,20.57,1522306,0
2006-11-24,21.725,22.99,20.9,21.945,184541,0
2006-11-27,22.165,22.275,19.25,21.615,164676,0
2006-11-28,21.395,21.45,20.24,20.24,46431,0
2006-11-29,20.24,20.24,18.425,18.755,84711,0
2006-11-30,18.7,19.03,17.71,18.975,76101,0
2006-12-01,19.47,20.075,18.095,18.095,52845,0
2006-12-04,18.15,18.81,17.16,17.6,43676,0
2006-12-05,17.655,20.295,17.6,19.8,138536,0
2006-12-06,19.415,20.955,19.085,19.25,72959,0
2006-12-07,19.085,19.36,18.205,18.59,29602,0
2006-12-08,18.425,18.865,18.15,18.425,22916,0
2006-12-11,18.48,19.25,18.095,18.755,52066,0
2006-12-12,18.755,22.275,18.7,21.78,147971,0
2006-12-13,22.825,24.145,20.295,20.515,171997,0
2006-12-14,20.46,20.57,19.36,19.525,40115,0
2006-12-15,19.69,25.685,19.58,24.475,377774,0
2006-12-18,24.75,29.645,23.54,26.29,506622,0
2006-12-19,25.795,28.325,24.255,26.235,200082,0
2006-12-20,26.51,29.975,25.41,28.325,258831,0
2006-12-21,29.095,31.57,28.38,29.645,188867,0
2006-12-22,29.425,29.535,27.94,28.38,80376,0
2006-12-26,29.7,30.195,26.29,26.565,81202,0
2006-12-27,25.245,25.245,20.9,21.23,199948,0
2006-12-28,20.9,22.275,19.8,21.835,137512,0
2006-12-29,21.725,22.66,20.735,20.79,61503,0
2007-01-03,20.845,21.45,19.525,19.745,62919,0
2007-01-04,19.965,20.13,18.755,19.415,58715,0
2007-01-05,20.24,20.35,18.975,19.03,30895,0
2007-01-08,19.25,24.86,18.92,21.945,322003,0
2007-01-09,22,22.99,20.515,20.845,64869,0
2007-01-10,20.68,23.32,20.46,22.11,130243,0
2007-01-11,22.055,23.1,21.45,21.67,60439,0
2007-01-12,21.56,22.055,20.955,21.67,31139,0
2007-01-16,21.615,24.75,21.615,24.75,131511,0
2007-01-17,23.925,24.64,22,22.165,104091,0
2007-01-18,22.275,22.385,20.68,20.845,59004,0
2007-01-19,20.79,21.505,20.625,20.955,23008,0
2007-01-22,21.45,22.33,20.735,20.845,40975,0
2007-01-23,20.79,20.79,19.965,20.46,32733,0
2007-01-24,20.625,21.56,20.185,20.515,38328,0
2007-01-25,20.515,20.625,19.305,19.305,27973,0
2007-01-26,20.515,20.515,19.03,19.47,26610,0
2007-01-29,19.305,19.36,18.26,18.645,38729,0
2007-01-30,18.535,18.645,17.27,17.655,63071,0
2007-01-31,17.71,18.425,17.38,17.49,25191,0
2007-02-01,17.38,17.82,16.555,16.555,56337,0
2007-02-02,16.995,18.095,16.5,17.765,57278,0
2007-02-05,18.48,18.975,17.765,17.765,48493,0
2007-02-06,17.765,18.535,17.71,17.82,20326,0
2007-02-07,17.985,18.37,17.325,18.315,30287,0
2007-02-08,18.15,18.865,17.875,18.04,28761,0
2007-02-09,18.26,18.26,17.38,17.655,17191,0
2007-02-12,17.875,17.875,16.885,17.105,11210,0
2007-02-13,16.995,17.16,15.95,16.5,42194,0
2007-02-14,16.775,16.83,16.005,16.225,17120,0
2007-02-15,16.61,16.995,16.06,16.115,16146,0
2007-02-16,15.95,16.115,15.4,15.785,25021,0
2007-02-20,16.06,16.775,15.51,16.5,32769,0
2007-02-21,16.5,16.83,15.895,16.665,32492,0
2007-02-22,16.61,17.545,16.555,16.83,41715,0
2007-02-23,16.885,17.38,16.61,16.995,13510,0
2007-02-26,17.325,17.325,16.39,16.775,12967,0
2007-02-27,16.225,16.28,14.905,15.345,60796,0
2007-02-28,15.4,16.17,14.85,15.345,18183,0
2007-03-01,15.455,15.565,14.685,15.29,10763,0
2007-03-02,15.125,15.125,14.025,14.08,21921,0
2007-03-05,14.41,14.41,13.475,13.475,21743,0
2007-03-06,13.75,14.63,13.53,14.41,23246,0
2007-03-07,14.355,16.445,14.245,15.62,88027,0
2007-03-08,15.95,15.95,14.575,14.685,21455,0
2007-03-09,15.07,15.18,14.575,14.74,10632,0
2007-03-12,15.235,15.235,14.465,14.575,4855,0
2007-03-13,14.41,14.685,14.41,14.41,5696,0
2007-03-14,14.74,14.795,14.465,14.63,11155,0
2007-03-15,14.74,14.85,14.355,14.52,7452,0
2007-03-16,14.465,14.465,14.025,14.245,10453,0
2007-03-19,14.52,14.74,14.245,14.355,4548,0
2007-03-20,14.355,16.005,13.97,15.84,33915,0
2007-03-21,15.785,16.61,15.4,15.73,37619,0
2007-03-22,15.73,16.005,15.29,15.785,15213,0
2007-03-23,16.005,17.435,15.675,16.335,73187,0
2007-03-26,16.28,16.445,15.675,16.06,18899,0
2007-03-27,15.895,16.115,15.345,15.51,9897,0
2007-03-28,15.455,15.675,15.18,15.235,3850,0
2007-03-29,15.18,15.675,14.85,14.85,11891,0
2007-03-30,14.74,14.96,14.3,14.575,11363,0
2007-04-02,14.85,15.4,14.575,15.4,4422,0
2007-04-03,15.51,15.51,14.85,14.85,4042,0
2007-04-04,15.235,15.235,14.795,14.795,3884,0
2007-04-05,15.015,15.345,14.96,15.125,4478,0
2007-04-09,15.455,16.39,15.455,15.895,10584,0
2007-04-10,16.115,16.115,15.345,15.345,6469,0
2007-04-11,15.345,15.73,14.74,15.73,9767,0
2007-04-12,15.73,17.215,15.675,16.115,35924,0
2007-04-13,16.225,16.225,15.84,16.17,8504,0
2007-04-16,16.17,16.445,15.785,16.005,13965,0
2007-04-17,16.225,17.545,16.115,17.545,63114,0
2007-04-18,17.545,20.35,17.16,20.075,263373,0
2007-04-19,20.02,20.13,17.6,17.6,172367,0
2007-04-20,18.15,18.7,16.775,17.38,43623,0
2007-04-23,17.93,17.93,16.555,16.72,29330,0
2007-04-24,16.61,17.6,16.5,17.6,30339,0
2007-04-25,17.545,18.04,16.83,17.49,38966,0
2007-04-26,17.16,17.6,16.555,16.555,19914,0
2007-04-27,16.61,17.105,15.895,16.06,27620,0
2007-04-30,16.225,16.94,16.225,16.225,21557,0
2007-05-01,16.335,16.335,15.18,15.345,28081,0
2007-05-02,15.235,15.895,14.52,15.565,20389,0
2007-05-03,15.51,16.72,15.51,15.565,26272,0
2007-05-04,15.73,15.84,15.29,15.675,12515,0
2007-05-07,15.565,15.84,15.4,15.455,9754,0
2007-05-08,15.565,15.565,14.905,15.18,9661,0
2007-05-09,14.96,15.62,14.85,14.905,14212,0
2007-05-10,15.125,15.125,14.575,14.685,11188,0
2007-05-11,15.235,17.545,15.125,15.785,147131,0
2007-05-14,15.95,16.39,15.4,15.73,23803,0
2007-05-15,15.675,15.95,15.345,15.4,20938,0
2007-05-16,15.4,15.51,14.74,15.015,12539,0
2007-05-17,14.85,15.015,14.575,14.795,14542,0
2007-05-18,14.795,15.29,14.795,15.18,14291,0
2007-05-21,15.18,15.675,15.07,15.235,13591,0
2007-05-22,15.565,15.675,14.96,15.235,9971,0
2007-05-23,15.18,15.4,14.96,14.96,9755,0
2007-05-24,14.96,14.96,14.575,14.575,12128,0
2007-05-25,14.63,15.51,14.575,14.74,20122,0
2007-05-29,14.795,14.96,14.575,14.63,6568,0
2007-05-30,14.63,15.29,14.3,14.96,14123,0
2007-05-31,15.125,15.125,14.74,15.015,6801,0
2007-06-01,15.125,16.39,15.125,15.565,52168,0
2007-06-04,15.51,15.565,14.19,14.85,40857,0
2007-06-05,14.74,15.235,14.63,14.905,11398,0
2007-06-06,14.85,15.125,14.63,14.74,6210,0
2007-06-07,14.63,14.85,14.355,14.355,7839,0
2007-06-08,14.19,14.52,14.135,14.41,8787,0
2007-06-11,14.245,14.575,14.19,14.465,5545,0
2007-06-12,14.465,14.52,14.19,14.3,2720,0
2007-06-13,14.3,14.52,14.19,14.52,4211,0
2007-06-14,14.63,14.63,14.41,14.41,6467,0
2007-06-15,14.41,15.29,14.41,14.96,24539,0
2007-06-18,14.85,15.95,14.85,15.51,39898,0
2007-06-19,15.29,16.115,14.96,15.95,46829,0
2007-06-20,15.84,16.94,15.84,15.95,51010,0
2007-06-21,16.005,16.17,15.51,15.95,15555,0
2007-06-22,16.005,16.17,15.785,16.06,7027,0
2007-06-25,15.95,16.17,14.905,14.96,15837,0
2007-06-26,14.96,15.015,14.465,14.685,8855,0
2007-06-27,15.015,15.675,15.015,15.235,10860,0
2007-06-28,14.025,14.41,11.99,12.54,75529,0
2007-06-29,12.65,13.09,12.43,13.035,7878,0
2007-07-02,12.925,13.31,12.65,12.87,10405,0
2007-07-03,12.98,13.255,12.925,13.035,3216,0
2007-07-05,13.2,13.31,12.76,13.035,8320,0
2007-07-06,12.925,13.475,12.54,13.09,13963,0
2007-07-09,13.09,14.355,13.035,13.75,28954,0
2007-07-10,13.75,13.86,13.255,13.255,8041,0
2007-07-11,13.09,13.475,12.98,13.145,5462,0
2007-07-12,13.365,14.3,13.2,13.42,20560,0
2007-07-13,13.365,13.53,13.2,13.31,3683,0
2007-07-16,13.2,13.475,12.98,12.98,5578,0
2007-07-17,13.09,13.475,12.925,12.98,8028,0
2007-07-18,12.925,13.53,12.65,12.87,15259,0
2007-07-19,12.815,13.09,12.65,12.925,5015,0
2007-07-20,12.925,13.31,12.65,12.65,5854,0
2007-07-23,12.925,13.475,12.87,12.98,10763,0
2007-07-24,13.2,13.2,12.65,12.65,5443,0
2007-07-25,12.98,12.98,12.045,12.045,10273,0
2007-07-26,12.155,12.155,11.11,11.275,17377,0
2007-07-27,11.11,12.155,10.725,11.22,12697,0
2007-07-30,10.89,11.165,10.56,10.56,6038,0
2007-07-31,10.78,11.275,10.45,10.835,6161,0
2007-08-01,10.67,10.945,9.955,10.285,7827,0
2007-08-02,10.34,10.56,10.175,10.34,1955,0
2007-08-03,10.67,10.67,10.12,10.56,6924,0
2007-08-06,10.835,11.935,10.175,11.55,14941,0
2007-08-07,13.365,13.475,11.55,11.99,12800,0
2007-08-08,12.32,13.42,12.32,13.42,14752,0
2007-08-09,12.21,13.97,12.21,13.75,20066,0
2007-08-10,13.475,13.695,12.925,13.365,9073,0
2007-08-13,14.85,15.29,14.355,14.355,26798,0
2007-08-14,14.74,14.905,14.135,14.795,15551,0
2007-08-15,14.465,14.85,13.53,14.025,9127,0
2007-08-16,14.025,14.025,12.43,12.485,11653,0
2007-08-17,13.2,13.2,12.87,13.145,6201,0
2007-08-20,13.2,13.2,12.54,13.145,2692,0
2007-08-21,13.09,13.805,13.09,13.695,3814,0
2007-08-22,13.64,14.795,13.585,14.355,5791,0
2007-08-23,14.355,14.575,14.025,14.3,2945,0
2007-08-24,14.245,14.85,14.135,14.795,3319,0
2007-08-27,14.795,15.895,14.795,15.785,23665,0
2007-08-28,15.84,16.115,15.18,15.62,10275,0
2007-08-29,15.51,16.005,14.63,14.795,19838,0
2007-08-30,14.905,15.51,14.08,14.795,12327,0
2007-08-31,14.795,15.015,14.355,14.85,4900,0
2007-09-04,14.85,15.29,14.465,15.235,4313,0
2007-09-05,14.52,15.18,14.52,14.96,4873,0
2007-09-06,15.07,15.235,13.805,13.805,6049,0
2007-09-07,13.75,16.17,13.64,15.07,42640,0
2007-09-10,15.675,18.315,14.96,18.04,138981,0
2007-09-11,18.04,18.315,16.17,16.61,53136,0
2007-09-12,16.775,16.775,15.4,15.895,23073,0
2007-09-13,15.785,16.06,15.51,16.06,11378,0
2007-09-14,15.785,16.335,15.4,16.005,7566,0
2007-09-17,15.84,15.95,14.96,15.125,19332,0
2007-09-18,14.96,15.895,14.74,15.125,9118,0
2007-09-19,15.345,15.4,14.41,14.41,13296,0
2007-09-20,14.52,17.27,14.41,15.675,26313,0
2007-09-21,16.115,17.05,15.84,16.17,38162,0
2007-09-24,16.39,20.405,16.28,20.02,178033,0
2007-09-25,19.25,19.91,18.04,18.59,84449,0
2007-09-26,19.91,21.835,18.205,18.59,128507,0
2007-09-27,19.195,21.725,18.425,19.195,144129,0
2007-09-28,19.635,20.13,18.205,18.865,47140,0
2007-10-01,19.03,20.185,18.59,19.525,46590,0
2007-10-02,19.91,24.53,19.03,23.375,292286,0
2007-10-03,22.825,26.675,20.35,20.79,348065,0
2007-10-04,20.9,23.265,20.46,21.67,113859,0
2007-10-05,23.1,23.1,20.625,20.79,44037,0
2007-10-08,21.065,24.09,20.955,23.045,119398,0
2007-10-09,23.1,25.795,22.165,24.365,163710,0
2007-10-10,24.145,27.17,24.145,26.07,240320,0
2007-10-11,27.995,28.27,21.01,21.45,237765,0
2007-10-12,21.89,22.495,20.24,21.615,79899,0
2007-10-15,21.45,22.55,20.075,20.79,44935,0
2007-10-16,20.735,20.735,19.415,19.58,42524,0
2007-10-17,20.075,21.56,19.8,20.13,54619,0
2007-10-18,20.13,20.295,19.03,19.525,36572,0
2007-10-19,19.69,20.13,18.425,18.48,32783,0
2007-10-22,18.48,19.69,18.425,19.305,46442,0
2007-10-23,19.525,20.79,18.7,18.755,53486,0
2007-10-24,18.755,19.855,18.7,19.635,16797,0
2007-10-25,20.13,20.57,19.69,19.965,26813,0
2007-10-26,20.295,21.945,19.745,20.955,70751,0
2007-10-29,21.175,21.725,20.35,20.735,24848,0
2007-10-30,20.955,22.11,20.735,21.34,52793,0
2007-10-31,21.45,23.1,21.23,21.89,81278,0
2007-11-01,21.945,22.11,19.47,19.855,29550,0
2007-11-02,20.075,21.23,19.25,19.745,24386,0
2007-11-05,18.59,20.625,18.59,19.855,11767,0
2007-11-06,20.185,20.185,18.975,19.195,14162,0
2007-11-07,18.7,20.185,18.315,19.03,16540,0
2007-11-08,18.48,19.25,15.785,16.61,48641,0
2007-11-09,15.95,16.61,15.62,15.675,13800,0
2007-11-12,16.06,16.445,14.19,14.465,24091,0
2007-11-13,14.3,15.07,13.915,14.465,22311,0
2007-11-14,15.62,15.95,14.85,14.85,21670,0
2007-11-15,15.95,15.95,14.74,15.18,8932,0
2007-11-16,14.685,14.85,13.97,14.85,12851,0
2007-11-19,14.685,14.85,13.97,14.19,5321,0
2007-11-20,14.135,14.63,12.485,12.595,23197,0
2007-11-21,12.65,13.145,12.155,13.145,10847,0
2007-11-23,13.42,14.575,13.255,13.475,9195,0
2007-11-26,14.52,14.52,13.09,13.09,4945,0
2007-11-27,13.695,13.86,12.705,13.2,8900,0
2007-11-28,14.135,14.19,13.42,14.08,6695,0
2007-11-29,14.41,14.41,13.365,14.08,6240,0
2007-11-30,14.41,14.465,13.695,13.915,6350,0
2007-12-03,14.3,14.3,13.255,14.08,9994,0
2007-12-04,13.86,14.41,13.255,13.915,10655,0
2007-12-05,14.465,17.05,14.355,15.785,83637,0
2007-12-06,16.5,18.095,16.17,16.995,45149,0
2007-12-07,16.83,16.995,15.675,16.005,12923,0
2007-12-10,15.95,16.445,15.84,16.005,12885,0
2007-12-11,16.39,17.05,15.895,16.005,12042,0
2007-12-12,15.95,17.27,15.95,16.005,10471,0
2007-12-13,15.73,15.785,14.52,14.85,12343,0
2007-12-14,14.85,15.29,14.3,14.575,8613,0
2007-12-17,14.85,15.345,14.245,14.52,8287,0
2007-12-18,14.63,14.795,13.805,14.575,7325,0
2007-12-19,14.025,14.245,13.31,13.97,12857,0
2007-12-20,14.355,14.575,14.025,14.465,11200,0
2007-12-21,14.575,14.85,14.08,14.52,6498,0
2007-12-24,14.63,15.07,14.575,14.795,3370,0
2007-12-26,14.795,17.27,14.74,16.775,45801,0
2007-12-27,16.885,18.975,16.83,17.545,57617,0
2007-12-28,18.205,18.425,15.675,16.115,40367,0
2007-12-31,15.73,16.335,15.18,15.73,12152,0
2008-01-02,15.455,15.62,14.685,14.795,8562,0
2008-01-03,14.795,15.785,14.465,14.96,20476,0
2008-01-04,14.52,15.125,14.3,14.795,12564,0
2008-01-07,14.41,15.29,13.805,13.97,8007,0
2008-01-08,14.905,15.125,13.805,13.86,11327,0
2008-01-09,14.135,14.905,13.2,14.025,16785,0
2008-01-10,14.135,14.74,13.64,13.915,7292,0
2008-01-11,13.97,14.795,13.86,14.74,7573,0
2008-01-14,14.795,16.72,14.52,14.74,65466,0
2008-01-15,14.85,15.07,14.025,14.41,10429,0
2008-01-16,13.86,14.63,13.86,14.63,9197,0
2008-01-17,14.52,15.015,13.805,14.245,3411,0
2008-01-18,14.025,14.41,13.75,13.86,7282,0
2008-01-22,13.75,13.75,12.76,12.87,18864,0
2008-01-23,12.815,13.97,12.65,13.255,5755,0
2008-01-24,13.97,13.97,13.255,13.915,9383,0
2008-01-25,14.08,14.08,13.255,13.695,3161,0
2008-01-28,13.31,13.75,13.09,13.255,6540,0
2008-01-29,13.31,13.695,13.255,13.585,3274,0
2008-01-30,13.695,14.08,13.31,13.97,11509,0
2008-01-31,13.915,14.08,13.2,13.805,7311,0
2008-02-01,13.75,14.245,13.75,13.97,10467,0
2008-02-04,13.97,14.96,13.805,14.575,12947,0
2008-02-05,14.245,14.74,13.75,14.245,9653,0
2008-02-06,14.025,14.08,13.53,13.53,6636,0
2008-02-07,13.64,13.86,13.53,13.64,3585,0
2008-02-08,13.64,13.75,13.53,13.53,818,0
2008-02-11,13.585,13.75,13.365,13.53,6360,0
2008-02-12,13.585,13.86,13.42,13.585,3887,0
2008-02-13,13.86,13.86,13.42,13.585,4062,0
2008-02-14,13.475,13.475,12.54,12.595,10318,0
2008-02-15,12.705,13.035,12.705,13.035,3529,0
2008-02-19,13.31,13.475,13.09,13.475,5518,0
2008-02-20,13.42,13.42,12.705,13.2,4162,0
2008-02-21,12.98,13.09,12.76,12.76,2220,0
2008-02-22,12.705,13.145,12.265,12.705,6459,0
2008-02-25,12.705,12.87,12.265,12.87,1447,0
2008-02-26,12.43,12.76,12.43,12.705,2168,0
2008-02-27,12.815,13.09,12.485,13.09,2600,0
2008-02-28,13.2,13.2,12.705,12.87,836,0
2008-02-29,12.87,13.475,12.87,12.87,7168,0
2008-03-03,12.87,12.98,12.485,12.65,1894,0
2008-03-04,12.54,12.925,12.375,12.485,2121,0
2008-03-05,12.375,12.485,12.265,12.375,1415,0
2008-03-06,12.485,12.76,11.88,12.1,4812,0
2008-03-07,11.935,12.1,11.385,11.715,5362,0
2008-03-10,11.605,11.935,10.615,11.11,8621,0
2008-03-11,11.495,11.605,11.22,11.33,1910,0
2008-03-12,11.33,13.53,11.22,11.77,3301,0
2008-03-13,11.605,12.65,11.495,12.375,2216,0
2008-03-14,12.54,13.09,11.55,12.155,5799,0
2008-03-17,11.825,11.99,11.44,11.44,1765,0
2008-03-18,11.935,11.99,11.55,11.935,3098,0
2008-03-19,11.715,11.935,11.33,11.385,3006,0
2008-03-20,11.33,11.33,11.165,11.33,1473,0
2008-03-24,11.22,12.43,11.22,12.43,4000,0
2008-03-25,12.21,12.595,11.825,11.88,3313,0
2008-03-26,12.1,12.375,12.1,12.375,2164,0
2008-03-27,11.99,12.265,11.935,12.265,6545,0
2008-03-28,12.375,13.09,12.375,12.485,4377,0
2008-03-31,12.265,12.375,11.935,12.32,2124,0
2008-04-01,11.935,12.65,11.88,12.595,1927,0
2008-04-02,12.595,12.87,12.1,12.65,545,0
2008-04-03,12.155,13.035,12.155,12.43,2032,0
2008-04-04,12.815,14.135,12.815,14.08,17517,0
2008-04-07,14.41,14.41,13.695,13.695,6443,0
2008-04-08,13.64,13.75,13.42,13.475,1405,0
2008-04-09,13.2,13.42,12.76,13.2,3136,0
2008-04-10,12.705,13.2,12.65,13.2,929,0
2008-04-11,12.815,12.98,12.375,12.54,6724,0
2008-04-14,12.595,13.09,12.595,13.09,1602,0
2008-04-15,12.925,13.09,12.375,13.09,1446,0
2008-04-16,13.09,13.2,12.595,13.09,324,0
2008-04-17,12.87,13.31,12.87,13.255,2060,0
2008-04-18,13.31,13.31,12.65,12.705,1772,0
2008-04-21,12.76,13.2,12.705,13.145,709,0
2008-04-22,13.2,13.2,12.54,12.595,1662,0
2008-04-23,13.035,13.2,12.925,12.925,1655,0
2008-04-24,13.255,13.255,12.54,12.705,1660,0
2008-04-25,13.365,13.365,12.375,12.925,6682,0
2008-04-28,12.98,13.475,12.98,13.31,6253,0
2008-04-29,13.475,13.475,12.65,13.365,8677,0
2008-04-30,13.035,13.475,12.815,13.42,1645,0
2008-05-01,13.475,13.475,12.705,12.705,2180,0
2008-05-02,13.255,13.255,12.87,13.035,945,0
2008-05-05,12.76,13.475,12.65,13.255,2692,0
2008-05-06,13.255,13.365,13.09,13.365,1961,0
2008-05-07,13.31,13.475,13.09,13.09,5128,0
2008-05-08,13.09,15.565,13.09,15.565,24312,0
2008-05-09,14.905,15.29,14.08,14.08,18674,0
2008-05-12,14.3,15.015,14.08,14.63,6064,0
2008-05-13,14.795,15.07,14.795,14.795,3425,0
2008-05-14,15.015,15.895,14.905,15.18,17184,0
2008-05-15,14.96,15.675,14.905,15.07,6175,0
2008-05-16,15.015,15.895,15.015,15.565,7251,0
2008-05-19,15.565,17.325,15.565,16.28,31441,0
2008-05-20,16.39,16.39,15.235,15.51,6526,0
2008-05-21,15.29,15.51,14.96,14.96,6971,0
2008-05-22,15.51,15.51,14.52,14.575,3653,0
2008-05-23,14.465,14.63,13.64,14.025,10814,0
2008-05-27,13.86,14.465,13.42,14.025,6591,0
2008-05-28,13.86,14.41,13.86,14.41,7480,0
2008-05-29,14.575,14.85,14.3,14.3,7236,0
2008-05-30,14.135,14.355,13.64,14.135,3315,0
2008-06-02,14.63,14.63,13.64,14.245,1429,0
2008-06-03,14.135,14.63,14.08,14.19,2673,0
2008-06-04,14.245,14.41,13.64,13.75,1682,0
2008-06-05,13.75,14.025,13.42,13.805,3533,0
2008-06-06,14.19,14.19,13.255,13.42,1878,0
2008-06-09,13.695,13.695,12.76,12.76,5787,0
2008-06-10,12.265,13.09,11.88,11.88,16235,0
2008-06-11,12.045,12.595,11.88,12.21,3479,0
2008-06-12,12.705,13.09,11.55,11.99,10281,0
2008-06-13,11.825,11.825,11.275,11.495,5683,0
2008-06-16,11.935,12.1,11.55,11.99,2359,0
2008-06-17,12.54,12.76,11.99,12.32,3037,0
2008-06-18,12.155,12.265,11.99,11.99,2436,0
2008-06-19,11.935,12.045,11.66,11.66,1688,0
2008-06-20,11.55,11.605,11.055,11.22,7150,0
2008-06-23,11.11,11.165,11,11.11,4394,0
2008-06-24,11.055,11.385,11,11.11,2784,0
2008-06-25,11.495,11.55,10.89,11,8369,0
2008-06-26,11.11,11.11,10.065,10.78,19750,0
2008-06-27,11,11,9.955,10.395,7212,0
2008-06-30,10.45,11.33,9.35,10.45,18520,0
2008-07-01,10.45,10.725,10.34,10.34,3652,0
2008-07-02,10.34,10.56,10.23,10.34,3164,0
2008-07-03,10.56,10.56,9.735,10.34,1345,0
2008-07-07,10.615,10.615,9.68,9.68,8951,0
2008-07-08,9.68,9.735,9.35,9.68,1982,0
2008-07-09,9.79,10.395,9.02,9.13,9779,0
2008-07-10,9.35,9.735,9.185,9.185,3909,0
2008-07-11,9.24,9.955,9.075,9.405,1909,0
2008-07-14,9.24,9.955,9.185,9.515,1621,0
2008-07-15,9.405,9.955,9.075,9.955,1845,0
2008-07-16,9.515,9.955,9.515,9.68,6313,0
2008-07-17,9.845,10.615,9.79,10.45,1164,0
2008-07-18,10.395,10.67,9.955,10.67,2018,0
2008-07-21,10.505,10.505,10.23,10.23,1499,0
2008-07-22,9.9,10.505,9.625,9.68,3439,0
2008-07-23,9.79,10.56,9.79,10.395,2841,0
2008-07-24,10.67,10.89,10.12,10.395,2628,0
2008-07-25,10.12,10.615,9.955,10.175,818,0
2008-07-28,10.56,10.56,10.01,10.12,791,0
2008-07-29,9.9,10.23,9.9,10.23,383,0
2008-07-31,10.23,10.615,10.175,10.45,1770,0
2008-08-01,10.67,10.67,10.175,10.175,1598,0
2008-08-04,10.615,10.615,10.395,10.45,1000,0
2008-08-05,10.45,10.67,10.45,10.505,917,0
2008-08-07,10.725,12.155,10.725,11,22213,0
2008-08-08,11.055,11.22,10.395,11.11,1747,0
2008-08-11,11.715,11.825,10.78,11.22,8664,0
2008-08-12,10.945,11.11,10.835,10.835,2364,0
2008-08-13,11.495,11.495,10.945,11.385,573,0
2008-08-14,10.89,11.77,10.835,11.495,2077,0
2008-08-15,11.22,12.65,11.22,12.375,7574,0
2008-08-18,11.66,12.375,11.495,11.55,7245,0
2008-08-19,11.55,11.55,11.165,11.385,2767,0
2008-08-20,11.11,11.99,10.945,11.385,2212,0
2008-08-21,11.055,11.715,10.835,11.385,2491,0
2008-08-22,11.22,11.495,11.22,11.275,2500,0
2008-08-25,11.715,11.935,11.275,11.88,873,0
2008-08-26,12.155,12.21,10.67,11.055,7145,0
2008-08-27,10.725,11.495,10.725,11,2023,0
2008-08-28,11.055,11.44,10.67,10.835,2418,0
2008-08-29,10.835,11.055,10.78,11.055,582,0
2008-09-02,11.055,11.77,10.67,11.11,6006,0
2008-09-03,10.835,11.55,10.835,11.33,1295,0
2008-09-04,11.495,11.495,10.835,11.11,3531,0
2008-09-05,10.89,11.495,10.89,11.055,1409,0
2008-09-08,10.725,11.33,9.515,10.175,12286,0
2008-09-09,9.68,10.12,9.515,10.12,4180,0
2008-09-10,10.12,10.12,9.185,10.12,3827,0
2008-09-11,9.405,10.395,9.185,10.175,2251,0
2008-09-12,9.13,10.065,9.075,9.79,2182,0
2008-09-15,9.02,10.12,6.215,8.635,9809,0
2008-09-16,7.755,8.745,6.875,8.36,5255,0
2008-09-17,9.02,9.02,6.875,7.315,4664,0
2008-09-18,7.425,8.525,6.6,8.525,10511,0
2008-09-19,7.975,8.855,7.92,8.195,1942,0
2008-09-22,8.25,8.8,7.7,8.085,10110,0
2008-09-23,7.865,8.8,7.48,8.8,3861,0
2008-09-24,7.865,8.635,7.48,8.305,6313,0
2008-09-25,8.085,8.525,7.7,8.305,2660,0
2008-09-26,8.25,8.25,7.48,7.7,3609,0
2008-09-29,8.195,8.195,6.6,7.095,3232,0
2008-09-30,7.04,7.645,6.545,7.645,2600,0
2008-10-01,7.15,7.15,6.71,7.15,1055,0
2008-10-02,6.82,8.03,6.71,7.26,1309,0
2008-10-03,6.765,7.15,6.49,6.82,4387,0
2008-10-06,6.105,6.545,5.005,5.94,7782,0
2008-10-07,6.05,6.82,5.5,5.775,3292,0
2008-10-08,5.775,5.885,5.5,5.665,3876,0
2008-10-09,5.555,6.38,5.225,5.995,3018,0
2008-10-10,5.115,5.885,4.95,5.445,3405,0
2008-10-13,6.105,6.325,5.555,6.325,3226,0
2008-10-14,7.04,7.04,6.05,6.6,3195,0
2008-10-15,6.49,6.49,5.885,6.215,825,0
2008-10-16,5.995,5.995,5.555,5.995,1418,0
2008-10-17,6.105,6.105,5.61,5.83,721,0
2008-10-20,6.105,6.27,5.72,6.105,1917,0
2008-10-21,6.27,6.27,6.27,6.27,45,0
2008-10-22,5.61,6.105,5.5,6.105,2096,0
2008-10-23,6.105,6.105,5.39,5.885,2985,0
2008-10-24,5.83,5.83,5.5,5.83,2836,0
2008-10-27,5.885,5.885,5.225,5.885,1249,0
2008-10-28,5.83,6.16,5.225,6.05,4025,0
2008-10-29,6.05,6.05,5.61,5.775,1707,0
2008-10-30,6.05,6.05,5.83,5.995,436,0
2008-10-31,5.775,5.885,5.775,5.885,1909,0
2008-11-03,5.995,6.27,5.995,6.05,659,0
2008-11-04,6.05,7.095,5.72,7.095,16044,0
2008-11-05,7.04,7.095,5.17,6.765,5927,0
2008-11-06,6.545,6.6,5.28,6.38,1055,0
2008-11-07,6.325,6.325,5.39,5.5,3327,0
2008-11-10,6.05,6.71,5.555,6.05,3718,0
2008-11-11,5.5,5.885,5.39,5.83,2405,0
2008-11-12,5.885,5.885,5.28,5.72,1855,0
2008-11-13,5.445,5.555,5.17,5.555,1564,0
2008-11-14,5.61,5.775,5.225,5.445,6989,0
2008-11-17,5.665,5.995,5.555,5.995,1364,0
2008-11-18,5.61,5.885,5.17,5.775,3195,0
2008-11-19,5.61,5.61,3.63,5.17,3301,0
2008-11-20,5.225,5.225,4.18,4.895,5969,0
2008-11-21,5.225,5.445,4.84,5.335,2200,0
2008-11-24,5.39,6.05,5.28,5.83,3300,0
2008-11-25,5.94,5.94,5.39,5.72,1423,0
2008-11-26,5.94,5.94,5.555,5.61,1295,0
2008-11-28,5.665,5.94,5.5,5.94,591,0
2008-12-01,5.995,5.995,5.665,5.665,109,0
2008-12-02,5.555,5.665,5.555,5.665,236,0
2008-12-03,5.94,5.94,5.94,5.94,36,0
2008-12-04,5.5,5.94,5.005,5.665,2706,0
2008-12-05,5.72,5.83,5.005,5.555,1836,0
2008-12-08,5.5,5.775,4.95,5.28,3309,0
2008-12-09,4.84,5.445,4.84,5.06,727,0
2008-12-10,5.445,5.445,4.62,5.28,3354,0
2008-12-11,5.445,5.445,4.895,5.335,1135,0
2008-12-12,5.445,5.445,5.17,5.39,800,0
2008-12-15,5.5,5.5,5.445,5.445,1036,0
2008-12-16,5.5,5.885,4.565,5.555,5436,0
2008-12-17,5.555,5.555,5.28,5.5,1709,0
2008-12-18,5.555,5.885,5.555,5.665,4267,0
2008-12-19,5.72,5.72,5.555,5.61,709,0
2008-12-22,5.61,5.61,5.005,5.39,803,0
2008-12-23,5.445,5.555,5.445,5.5,1255,0
2008-12-24,5.61,5.61,5.5,5.61,429,0
2008-12-26,5.5,5.61,5.225,5.39,1000,0
2008-12-29,5.115,5.61,5.115,5.5,709,0
2008-12-30,5.445,5.445,4.84,5.28,2349,0
2008-12-31,5.225,5.225,4.565,4.785,3455,0
2009-01-02,4.84,5.72,4.84,5.72,30756,0
2009-01-05,5.775,5.995,5.39,5.555,14351,0
2009-01-06,5.555,5.61,4.95,5.335,6664,0
2009-01-07,5.445,5.445,4.785,5.17,4851,0
2009-01-08,5.39,5.39,4.785,4.95,1734,0
2009-01-09,5.61,5.61,5.225,5.28,1353,0
2009-01-12,5.445,5.445,5.005,5.17,1967,0
2009-01-13,5.39,5.39,4.95,5.17,2348,0
2009-01-14,4.895,5.115,4.84,5.115,855,0
2009-01-15,5.28,5.28,4.785,4.895,1975,0
2009-01-16,4.895,5.225,4.785,4.895,1145,0
2009-01-20,4.785,5.225,4.4,4.95,2014,0
2009-01-21,5.005,5.005,4.785,4.785,464,0
2009-01-22,4.565,4.785,4.345,4.345,1891,0
2009-01-23,4.455,4.62,4.235,4.4,513,0
2009-01-26,4.62,4.62,4.235,4.565,1155,0
2009-01-27,4.29,4.62,4.29,4.62,548,0
2009-01-28,4.62,4.62,4.62,4.62,282,0
2009-01-29,4.785,4.785,4.125,4.4,2036,0
2009-01-30,4.675,4.785,4.51,4.51,200,0
2009-02-02,4.565,4.565,4.235,4.455,836,0
2009-02-03,4.4,4.4,4.4,4.4,145,0
2009-02-04,4.4,4.455,4.07,4.455,1495,0
2009-02-05,4.4,4.455,3.905,4.29,436,0
2009-02-06,4.235,4.345,4.07,4.07,1218,0
2009-02-09,4.345,4.345,3.905,4.345,509,0
2009-02-10,4.29,4.345,4.07,4.18,940,0
2009-02-11,4.18,4.18,3.905,4.125,618,0
2009-02-12,3.85,4.07,3.135,3.905,6374,0
2009-02-13,3.85,3.85,3.3,3.74,556,0
2009-02-17,3.3,3.685,3.3,3.63,1022,0
2009-02-18,3.3,3.63,3.3,3.465,1018,0
2009-02-19,3.41,3.41,2.64,2.86,20987,0
2009-02-20,2.805,2.915,2.255,2.75,6839,0
2009-02-23,2.695,2.695,2.53,2.585,4702,0
2009-02-24,2.75,2.75,2.475,2.695,1800,0
2009-02-25,2.75,2.915,2.475,2.915,3703,0
2009-02-26,3.08,3.52,3.08,3.52,3455,0
2009-02-27,3.52,3.52,3.135,3.19,2007,0
2009-03-02,3.3,3.3,3.135,3.135,1073,0
2009-03-03,3.3,3.3,2.75,2.75,3105,0
2009-03-04,3.3,3.3,2.53,3.025,4375,0
2009-03-05,2.805,3.135,2.805,3.135,5716,0
2009-03-06,3.135,3.135,2.97,3.135,1777,0
2009-03-09,3.135,3.245,2.695,3.08,1545,0
2009-03-10,3.355,3.355,2.2,3.19,4136,0
2009-03-11,3.245,3.3,3.19,3.3,1055,0
2009-03-12,3.355,3.355,3.19,3.3,1542,0
2009-03-13,3.3,3.355,3.19,3.355,1382,0
2009-03-16,3.19,3.355,3.135,3.3,2512,0
2009-03-17,3.19,3.245,2.805,3.245,1165,0
2009-03-18,3.19,3.3,2.915,3.245,3036,0
2009-03-19,3.135,3.355,3.08,3.245,818,0
2009-03-20,3.19,3.3,3.19,3.245,295,0
2009-03-23,3.3,3.52,3.3,3.52,4896,0
2009-03-24,3.355,3.41,3.19,3.41,2764,0
2009-03-25,3.465,3.52,3.355,3.52,1091,0
2009-03-26,3.465,4.07,3.465,3.96,15055,0
2009-03-27,3.905,3.905,3.575,3.795,2985,0
2009-03-30,3.74,3.74,3.685,3.74,109,0
2009-03-31,3.3,3.85,3.3,3.74,2719,0
2009-04-01,3.52,3.85,3.52,3.795,1220,0
2009-04-02,3.795,4.18,3.52,4.125,6583,0
2009-04-03,3.85,4.4,3.85,4.4,2891,0
2009-04-06,4.4,4.565,4.235,4.51,841,0
2009-04-07,4.51,4.51,4.345,4.455,673,0
2009-04-08,4.455,4.51,4.455,4.51,164,0
2009-04-09,4.565,5.115,4.51,5.115,5489,0
2009-04-13,4.95,5.5,4.785,5.17,7991,0
2009-04-14,4.675,5.555,4.675,5.335,10044,0
2009-04-15,5.225,5.445,5.115,5.445,895,0
2009-04-16,5.5,5.555,5.335,5.555,1671,0
2009-04-17,5.445,5.555,5.335,5.5,7195,0
2009-04-20,5.445,5.445,5.39,5.445,1236,0
2009-04-21,5.5,5.61,5.5,5.61,2709,0
2009-04-22,5.555,5.72,5.555,5.72,473,0
2009-04-23,5.61,5.775,5.225,5.665,3760,0
2009-04-24,5.72,5.72,4.95,5.445,4525,0
2009-04-27,5.5,6.05,5.225,5.39,11753,0
2009-04-28,5.39,5.775,5.115,5.5,8324,0
2009-04-29,5.83,5.995,5.445,5.83,3229,0
2009-04-30,5.83,6.05,5.39,5.445,5281,0
2009-05-01,5.61,5.94,5.555,5.94,1708,0
2009-05-04,5.995,6.215,5.445,5.995,7172,0
2009-05-05,5.72,5.94,5.72,5.94,200,0
2009-05-06,5.775,5.94,5.445,5.775,902,0
2009-05-07,5.665,5.94,5.555,5.775,1227,0
2009-05-08,5.775,5.885,5.445,5.445,916,0
2009-05-11,5.335,5.335,4.565,5.17,5974,0
2009-05-12,5.115,5.225,5.115,5.225,1356,0
2009-05-13,5.225,5.28,4.84,5.115,1800,0
2009-05-14,5.17,5.17,4.675,5.005,3123,0
2009-05-15,5.005,5.17,5.005,5.17,3013,0
2009-05-18,4.95,5.005,4.84,5.005,1982,0
2009-05-19,4.95,5.005,4.895,5.005,487,0
2009-05-20,5.005,5.005,4.95,5.005,1326,0
2009-05-21,4.95,5.17,4.95,5.17,600,0
2009-05-22,4.84,5.225,4.84,5.225,709,0
2009-05-26,5.28,5.28,4.95,5.28,3023,0
2009-05-27,5.225,5.72,5.225,5.225,6134,0
2009-05-28,5.335,5.5,5.17,5.445,3696,0
2009-05-29,5.445,5.665,5.225,5.665,1742,0
2009-06-01,5.5,5.665,5.28,5.28,3783,0
2009-06-02,5.61,7.81,5.61,7.535,37061,0
2009-06-03,7.535,7.535,6.215,6.545,9231,0
2009-06-04,6.545,7.15,6.38,6.985,7057,0
2009-06-05,8.58,8.58,7.425,7.535,40226,0
2009-06-08,7.7,7.975,7.04,7.7,3765,0
2009-06-09,7.975,7.975,6.82,7.26,10793,0
2009-06-10,7.315,7.975,7.315,7.7,11857,0
2009-06-11,8.14,9.68,7.7,9.185,42880,0
2009-06-12,9.185,9.185,8.305,8.635,5077,0
2009-06-15,8.635,8.635,7.26,8.085,15694,0
2009-06-16,8.085,8.195,7.425,7.865,4135,0
2009-06-17,7.645,8.69,7.04,8.25,20623,0
2009-06-18,7.865,8.36,7.81,7.81,1609,0
2009-06-19,7.81,8.965,7.755,8.8,11736,0
2009-06-22,9.02,9.075,7.205,8.085,10655,0
2009-06-23,8.085,8.69,7.26,8.36,9101,0
2009-06-24,8.47,9.35,8.03,8.085,16598,0
2009-06-25,8.47,8.91,8.03,8.745,10355,0
2009-06-26,8.8,9.185,8.415,8.69,3413,0
2009-06-29,7.81,7.81,6.27,6.27,47863,0
2009-06-30,6.49,6.49,5.28,5.995,15999,0
2009-07-01,5.83,6.545,5.83,6.105,11382,0
2009-07-02,6.49,6.49,5.72,5.94,2404,0
2009-07-06,5.72,5.995,5.17,5.775,13168,0
2009-07-07,5.94,5.94,4.785,4.895,9613,0
2009-07-08,5.06,5.17,4.675,5.005,4731,0
2009-07-09,5.28,5.445,5.005,5.445,1447,0
2009-07-10,5.72,5.72,4.73,4.73,1766,0
2009-07-13,5.225,5.225,4.455,4.73,5875,0
2009-07-14,4.51,5.005,4.51,4.895,4877,0
2009-07-15,4.895,5.28,4.895,5.28,4433,0
2009-07-16,5.28,5.885,5.225,5.83,5564,0
2009-07-17,6.105,6.82,5.775,6.38,10617,0
2009-07-20,6.27,6.545,6.27,6.27,3380,0
2009-07-21,6.6,6.6,5.72,6.27,3997,0
2009-07-22,6.105,6.105,5.665,5.72,1558,0
2009-07-23,6.05,6.16,5.83,6.05,1126,0
2009-07-24,5.94,6.16,5.665,6.05,1073,0
2009-07-27,6.16,6.545,6.16,6.435,4432,0
2009-07-28,6.38,6.765,6.215,6.49,4533,0
2009-07-29,6.6,7.37,6.27,7.04,16279,0
2009-07-30,7.04,7.865,6.6,6.82,3830,0
2009-07-31,6.82,6.985,6.6,6.765,3907,0
2009-08-03,6.875,7.37,6.545,6.875,5282,0
2009-08-04,6.82,7.535,6.82,7.535,11469,0
2009-08-05,7.59,7.645,6.82,6.93,6888,0
2009-08-06,6.93,6.985,6.05,6.105,5669,0
2009-08-07,6.27,6.545,6.215,6.545,2884,0
2009-08-10,6.325,6.765,6.27,6.38,1965,0
2009-08-11,6.38,6.435,6.27,6.435,493,0
2009-08-12,6.655,6.82,6.05,6.215,4503,0
2009-08-13,6.215,6.49,5.83,6.27,5404,0
2009-08-14,6.05,6.38,5.83,6.325,1698,0
2009-08-17,5.83,6.215,5.72,6.215,3473,0
2009-08-18,6.05,6.325,5.94,6.325,3266,0
2009-08-19,6.38,6.38,6.05,6.325,838,0
2009-08-20,6.38,6.6,6.38,6.49,1680,0
2009-08-21,6.325,6.49,6.215,6.49,3815,0
2009-08-24,6.325,6.6,6.27,6.49,4629,0
2009-08-25,6.325,6.435,6.05,6.05,1945,0
2009-08-26,6.215,6.545,6.215,6.49,1623,0
2009-08-28,6.545,6.6,6.435,6.545,1659,0
2009-08-31,6.325,6.435,6.05,6.05,2227,0
2009-09-01,6.16,6.16,5.775,6.05,2571,0
2009-09-02,6.105,6.27,5.995,6.05,1382,0
2009-09-03,6.27,6.27,6.16,6.16,982,0
2009-09-04,6.215,6.27,6.16,6.16,909,0
2009-09-08,6.27,6.49,6.05,6.49,1500,0
2009-09-09,6.215,6.435,5.995,6.325,3095,0
2009-09-10,6.38,7.59,6.27,7.04,21971,0
2009-09-11,7.04,7.095,6.545,6.765,3411,0
2009-09-14,6.765,7.04,6.765,6.82,2391,0
2009-09-15,6.875,6.875,6.545,6.71,1522,0
2009-09-16,6.6,6.82,6.38,6.765,1800,0
2009-09-17,6.71,8.745,6.71,8.745,58652,0
2009-09-18,8.8,9.295,7.7,7.755,35703,0
2009-09-21,7.645,7.92,7.04,7.7,19979,0
2009-09-22,7.81,8.085,7.37,7.81,10064,0
2009-09-23,7.81,8.03,7.535,7.865,5410,0
2009-09-24,7.59,7.59,7.095,7.095,4203,0
2009-09-25,7.315,7.37,7.04,7.04,2818,0
2009-09-28,7.15,9.075,7.15,8.91,17450,0
2009-09-29,8.8,8.965,8.195,8.36,11234,0
2009-09-30,8.305,9.02,8.195,8.525,16344,0
2009-10-01,8.69,8.69,7.48,7.755,11759,0
2009-10-02,7.7,7.81,7.48,7.59,2200,0
2009-10-05,7.865,8.305,7.7,8.305,3678,0
2009-10-06,8.415,8.635,8.305,8.305,1784,0
2009-10-07,8.25,8.47,8.03,8.415,4018,0
2009-10-08,8.525,12.485,8.47,11,422845,0
2009-10-09,11.22,12.045,10.505,11.825,89401,0
2009-10-12,11.825,17.545,11.825,15.18,398008,0
2009-10-13,15.565,16.115,13.585,14.245,123983,0
2009-10-14,14.575,14.96,12.595,12.65,68771,0
2009-10-15,12.595,15.29,12.43,13.97,102069,0
2009-10-16,14.19,14.19,13.2,13.53,19591,0
2009-10-19,13.53,13.75,11.275,11.495,53479,0
2009-10-20,11.275,12.045,11,11.935,32628,0
2009-10-21,12.155,12.595,11.66,11.66,18877,0
2009-10-22,11.825,11.825,11,11.55,21640,0
2009-10-23,11.11,11.605,10.56,10.78,24320,0
2009-10-26,10.615,11.22,9.68,10.12,32712,0
2009-10-27,9.9,12.1,9.735,10.175,76710,0
2009-10-28,10.12,10.67,9.35,9.79,17627,0
2009-10-29,9.9,10.835,9.625,10.725,6081,0
2009-10-30,10.56,10.78,9.295,9.9,12795,0
2009-11-02,9.9,10.45,9.46,10.45,12421,0
2009-11-03,10.45,11.495,10.23,11.495,24139,0
2009-11-04,9.79,11.825,9.79,11.495,10833,0
2009-11-05,11.495,12.1,11.495,11.66,11068,0
2009-11-06,12.43,12.43,11.66,11.935,10699,0
2009-11-09,11.88,12.21,11.055,11.22,8990,0
2009-11-10,11.165,11.715,10.78,11,5565,0
2009-11-11,11.44,11.605,10.945,11.385,8667,0
2009-11-12,11.11,11.715,10.78,11.44,6757,0
2009-11-13,11.44,11.605,11.055,11.495,3518,0
2009-11-16,11.66,12.21,11.275,12.045,10926,0
2009-11-17,12.1,12.32,11.385,12.155,17743,0
2009-11-18,12.32,13.09,12.1,12.87,21833,0
2009-11-19,12.54,12.87,11.55,11.88,11300,0
2009-11-20,11.385,11.825,11.385,11.385,4134,0
2009-11-23,11.275,11.99,11.055,11.715,10990,0
2009-11-24,11.88,11.99,11.165,11.33,6649,0
2009-11-25,11.165,17.49,11.165,16.335,315446,0
2009-11-27,14.08,16.445,13.805,14.905,114218,0
2009-11-30,14.905,20.46,14.465,18.81,550047,0
2009-12-01,19.47,23.21,17.71,19.91,656111,0
2009-12-02,18.865,22.44,15.675,16.885,435442,0
2009-12-03,17.545,17.655,15.18,15.4,118293,0
2009-12-04,15.785,17.545,14.905,15.455,94835,0
2009-12-07,15.455,17.435,15.455,16.28,75473,0
2009-12-08,16.17,18.645,15.84,18.095,113838,0
2009-12-09,18.37,19.635,17.49,17.655,69460,0
2009-12-10,17.875,17.93,16.17,16.225,50203,0
2009-12-11,16.17,16.665,15.51,16.115,34831,0
2009-12-14,16.995,17.325,16.28,17.05,23194,0
2009-12-15,16.72,17.38,16.555,17.215,14965,0
2009-12-16,17.215,17.215,16.005,16.995,24576,0
2009-12-17,16.555,16.995,15.95,16.5,21126,0
2009-12-18,16.995,16.995,16.005,16.17,9440,0
2009-12-21,16.17,16.83,14.465,14.685,29730,0
2009-12-22,14.96,15.125,13.42,13.64,59899,0
2009-12-23,13.75,14.08,13.365,13.805,23935,0
2009-12-24,14.025,15.125,14.025,14.575,26937,0
2009-12-28,14.41,14.575,11.935,12.1,113354,0
2009-12-29,12.265,12.54,11.605,11.88,41184,0
2009-12-30,11.77,12.1,11.605,11.605,14211,0
2009-12-31,11.77,12.045,11.55,11.715,12675,0
2010-01-04,12.375,13.145,11.99,12.76,44813,0
2010-01-05,12.815,14.74,12.65,13.86,111999,0
2010-01-06,14.025,14.19,13.2,13.365,24301,0
2010-01-07,13.695,13.695,12.925,13.31,10545,0
2010-01-08,13.145,13.42,13.145,13.31,7974,0
2010-01-11,13.2,14.19,13.2,13.585,16787,0
2010-01-12,13.475,13.53,12.43,12.98,21686,0
2010-01-13,12.87,12.87,12.21,12.595,16289,0
2010-01-14,12.87,12.87,12.43,12.76,10168,0
2010-01-15,12.65,12.87,12.265,12.265,15521,0
2010-01-19,12.1,12.595,12.045,12.54,12002,0
2010-01-20,12.21,12.21,11.825,11.935,7329,0
2010-01-21,11.88,11.88,10.505,11.22,40204,0
2010-01-22,11,11,10.56,10.56,16213,0
2010-01-25,11,11,10.56,10.835,17834,0
2010-01-26,10.56,10.835,10.56,10.615,6083,0
2010-01-27,10.67,10.67,10.12,10.175,16247,0
2010-01-28,10.395,10.56,10.065,10.175,6435,0
2010-01-29,10.175,10.175,9.9,9.9,5374,0
2010-02-01,9.845,11.715,9.625,11.385,50489,0
2010-02-02,11.275,11.935,10.725,10.945,22117,0
2010-02-03,10.67,11.055,10.285,10.67,7578,0
2010-02-04,10.67,10.67,9.955,10.065,10325,0
2010-02-05,10.615,10.615,9.79,10.065,5629,0
2010-02-08,9.9,10.12,9.9,9.955,1645,0
2010-02-09,11.055,12.925,10.725,11.385,102012,0
2010-02-10,11.11,11.165,10.45,10.835,17963,0
2010-02-11,10.89,11.44,10.615,10.89,8646,0
2010-02-12,11,11,10.725,10.725,2432,0
2010-02-16,10.89,11.33,10.89,11.11,6999,0
2010-02-17,11.11,11.385,11,11.385,6369,0
2010-02-18,11.495,11.495,11,11.165,4191,0
2010-02-19,11.11,11.22,10.89,11,1955,0
2010-02-22,11,11.99,11,11.605,14856,0
2010-02-23,11.605,11.77,11.055,11.165,5685,0
2010-02-24,11.22,12.265,10.78,11.33,22377,0
2010-02-25,11.11,11.33,11,11.33,4927,0
2010-02-26,11.275,11.66,11.055,11.33,2978,0
2010-03-01,11.495,11.495,10.835,10.835,9536,0
2010-03-02,10.835,11.33,10.835,10.89,4389,0
2010-03-03,10.835,11.825,10.835,11.22,22907,0
2010-03-04,11.22,13.09,11.22,13.09,85396,0
2010-03-05,13.035,13.09,11.99,12.43,38832,0
2010-03-08,12.65,12.815,11.935,12.21,11497,0
2010-03-09,11.88,12.1,11.55,11.77,12421,0
2010-03-10,11.605,12.485,11.605,12.21,11788,0
2010-03-11,12.43,12.485,11.88,12.43,7001,0
2010-03-12,12.54,12.54,11.825,12.045,6318,0
2010-03-15,11.88,12.76,11.825,12.155,8206,0
2010-03-16,12.1,12.76,11.88,12.595,4261,0
2010-03-17,12.43,12.595,12.155,12.54,3648,0
2010-03-18,12.21,12.265,12.1,12.265,2127,0
2010-03-19,12.265,12.265,11.275,11.33,13553,0
2010-03-22,11.275,11.275,10.89,10.89,15290,0
2010-03-23,11.055,11.44,11.055,11.055,2673,0
2010-03-24,11.33,11.33,11,11,4627,0
2010-03-25,11.22,11.715,11.11,11.385,6474,0
2010-03-26,11.33,11.33,11,11.22,4508,0
2010-03-29,11.11,11.275,11,11,2730,0
2010-03-30,11.44,11.44,11,11,3517,0
2010-03-31,11.715,11.715,10.945,11.055,3180,0
2010-04-01,11.055,11.33,11,11.22,1291,0
2010-04-05,11.165,11.99,11.11,11.715,16080,0
2010-04-06,11.55,11.715,11.11,11.55,6962,0
2010-04-07,12.925,14.135,11.605,11.825,128664,0
2010-04-08,11.77,12.265,11.495,11.495,18552,0
2010-04-09,11.495,11.825,11.495,11.66,3636,0
2010-04-12,11.99,11.99,11.44,11.88,15873,0
2010-04-13,11.825,11.825,11.33,11.385,6476,0
2010-04-14,11.385,11.55,11.11,11.385,7242,0
2010-04-15,11.88,11.88,11.165,11.44,3304,0
2010-04-16,11.275,11.495,11.22,11.275,4013,0
2010-04-19,11.275,11.385,11.11,11.22,4745,0
2010-04-20,11.275,11.44,11.165,11.275,3301,0
2010-04-21,11.22,11.33,11.11,11.33,3984,0
2010-04-22,11.165,11.22,11,11.22,5622,0
2010-04-23,11.22,11.385,11,11.275,6591,0
2010-04-26,11.275,11.275,11,11,3475,0
2010-04-27,11.11,11.165,11,11.11,3073,0
2010-04-28,10.89,11.22,10.56,11.22,8162,0
2010-04-29,11.165,11.22,10.725,10.78,7267,0
2010-04-30,10.725,10.78,10.615,10.67,5311,0
2010-05-03,10.67,10.67,10.45,10.505,5394,0
2010-05-04,10.505,10.505,9.955,10.01,17763,0
2010-05-05,9.955,10.065,9.46,9.845,10557,0
2010-05-06,9.68,9.735,8.855,8.91,13162,0
2010-05-07,8.91,9.24,8.635,8.69,13258,0
2010-05-10,9.075,9.57,8.415,8.47,24958,0
2010-05-11,8.525,9.075,8.25,9.075,9155,0
2010-05-12,9.24,9.68,8.69,9.35,9820,0
2010-05-13,9.13,9.57,9.13,9.46,1906,0
2010-05-14,9.515,9.57,9.185,9.24,3612,0
2010-05-17,9.185,9.24,8.855,9.02,2396,0
2010-05-18,9.24,9.57,8.855,9.02,3203,0
2010-05-19,8.855,9.02,8.855,8.965,4453,0
2010-05-20,8.965,9.185,8.855,8.965,6294,0
2010-05-21,8.855,9.185,8.855,9.075,1736,0
2010-05-24,8.965,9.24,8.91,9.02,2218,0
2010-05-25,8.855,9.24,8.8,9.24,1670,0
2010-05-26,9.075,9.13,8.69,9.075,971,0
2010-05-27,8.965,9.075,8.8,8.855,1127,0
2010-05-28,9.02,9.02,8.855,8.855,928,0
2010-06-01,8.965,9.35,8.8,9.13,3971,0
2010-06-02,8.91,9.515,8.91,9.46,1200,0
2010-06-03,9.075,9.46,9.075,9.46,1115,0
2010-06-04,9.35,9.57,9.13,9.185,1615,0
2010-06-07,8.855,9.02,8.8,8.8,809,0
2010-06-08,8.855,9.02,8.305,8.36,2649,0
2010-06-09,8.36,8.855,8.305,8.36,2233,0
2010-06-10,8.36,8.8,8.305,8.36,1786,0
2010-06-11,8.36,8.525,8.36,8.36,2595,0
2010-06-14,8.58,8.91,8.47,8.525,3930,0
2010-06-15,8.745,9.57,8.745,9.02,5872,0
2010-06-16,9.02,9.075,8.855,8.91,575,0
2010-06-17,8.855,8.965,8.855,8.855,296,0
2010-06-18,8.69,9.295,8.69,9.295,910,0
2010-06-21,9.295,9.35,8.855,9.35,2965,0
2010-06-22,8.965,9.295,8.47,8.745,2460,0
2010-06-23,8.525,8.91,8.525,8.855,200,0
2010-06-24,8.525,9.02,8.47,9.02,738,0
2010-06-25,8.69,8.855,8.58,8.58,109,0
2010-06-28,8.47,8.745,8.305,8.745,2752,0
2010-06-29,8.69,8.91,8.415,8.91,861,0
2010-06-30,8.305,8.305,7.59,7.975,10385,0
2010-07-01,7.7,7.92,7.645,7.92,309,0
2010-07-02,7.7,7.975,7.645,7.755,2982,0
2010-07-06,7.645,7.7,7.15,7.15,5253,0
2010-07-07,7.15,7.37,6.27,6.6,13438,0
2010-07-08,6.655,6.655,6.05,6.545,4833,0
2010-07-09,6.765,6.765,6.27,6.71,2727,0
2010-07-12,6.765,6.93,6.435,6.93,3013,0
2010-07-13,7.095,7.7,7.04,7.7,5944,0
2010-07-14,7.37,7.81,7.37,7.81,756,0
2010-07-15,7.865,8.085,7.645,8.085,2763,0
2010-07-16,7.425,7.865,7.425,7.865,985,0
2010-07-19,7.645,7.645,7.59,7.59,36,0
2010-07-21,7.205,7.645,7.095,7.645,836,0
2010-07-22,7.7,7.865,7.645,7.755,664,0
2010-07-23,7.755,8.195,7.755,7.755,4645,0
2010-07-26,7.865,8.195,7.755,8.03,2876,0
2010-07-27,8.195,8.36,7.975,8.36,2094,0
2010-07-28,8.415,8.415,8.305,8.305,273,0
2010-07-29,8.415,8.855,7.975,8.69,4827,0
2010-07-30,8.415,9.075,8.36,9.075,3417,0
2010-08-02,9.075,9.295,9.075,9.24,1909,0
2010-08-03,8.8,9.02,8.745,8.745,231,0
2010-08-04,8.69,8.855,8.305,8.745,2007,0
2010-08-05,8.58,9.46,8.58,9.35,11174,0
2010-08-09,9.02,9.02,8.91,8.91,273,0
2010-08-10,8.855,9.02,8.8,8.855,1218,0
2010-08-11,8.525,8.525,8.085,8.195,3200,0
2010-08-12,7.755,8.03,7.755,7.755,1819,0
2010-08-13,7.755,8.195,7.755,8.14,1587,0
2010-08-16,8.36,8.525,8.14,8.14,1722,0
2010-08-17,8.635,8.965,8.47,8.635,1644,0
2010-08-18,9.02,9.02,8.965,8.965,640,0
2010-08-19,8.415,8.69,8.14,8.69,2185,0
2010-08-20,8.14,8.415,8.14,8.415,127,0
2010-08-23,7.975,8.58,7.975,8.47,1874,0
2010-08-25,8.305,8.305,8.25,8.25,771,0
2010-08-26,8.415,8.415,7.975,7.975,1787,0
2010-08-27,7.92,8.195,7.865,8.14,2618,0
2010-08-30,8.03,8.14,7.975,8.14,455,0
2010-08-31,7.975,8.415,7.975,8.305,889,0
2010-09-01,8.36,8.69,8.195,8.47,2149,0
2010-09-02,8.25,8.25,8.195,8.195,545,0
2010-09-03,8.58,8.58,7.865,8.415,395,0
2010-09-07,8.36,8.525,7.975,8.415,772,0
2010-09-08,8.47,8.47,8.305,8.305,55,0
2010-09-09,8.305,8.305,7.975,7.975,2509,0
2010-09-10,8.415,8.415,7.865,7.865,653,0
2010-09-13,8.14,8.14,7.755,7.865,1373,0
2010-09-14,7.755,8.085,7.755,8.085,2378,0
2010-09-20,7.92,8.195,7.7,8.03,2644,0
2010-09-21,8.14,8.25,7.81,7.865,1436,0
2010-09-22,7.81,8.25,7.81,8.14,1600,0
2010-09-23,8.305,8.305,7.975,7.975,743,0
2010-09-24,7.975,8.47,7.975,8.47,672,0
2010-09-27,8.415,8.745,8.415,8.745,1323,0
2010-09-28,8.415,8.635,8.305,8.635,327,0
2010-09-29,8.635,8.69,8.195,8.305,2813,0
2010-09-30,8.635,8.69,8.195,8.305,1152,0
2010-10-01,8.25,8.25,8.085,8.085,582,0
2010-10-04,8.69,8.69,8.03,8.03,138,0
2010-10-05,8.69,9.625,8.69,9.46,15814,0
2010-10-06,9.35,9.735,9.13,9.185,864,0
2010-10-07,9.24,10.45,9.13,9.57,22040,0
2010-10-08,9.68,10.01,9.405,9.68,2766,0
2010-10-11,10.01,10.23,9.79,9.845,3161,0
2010-10-12,9.79,10.175,9.79,10.12,2771,0
2010-10-13,10.175,10.395,9.68,10.23,8025,0
2010-10-14,10.285,10.285,9.735,9.735,200,0
2010-10-15,9.9,9.9,9.46,9.57,191,0
2010-10-18,9.295,9.295,7.59,8.14,25693,0
2010-10-19,8.14,8.47,6.765,6.93,26025,0
2010-10-20,8.14,8.14,6.82,6.93,13178,0
2010-10-21,7.37,8.085,7.095,7.48,15603,0
2010-10-22,7.15,7.37,7.095,7.315,1035,0
2010-10-25,7.095,7.26,6.93,6.93,6975,0
2010-10-26,6.875,7.59,6.875,7.425,2416,0
2010-10-27,7.535,7.535,7.26,7.535,569,0
2010-10-28,7.535,7.535,6.93,7.15,3209,0
2010-10-29,7.15,7.425,7.15,7.26,2341,0
2010-11-01,7.48,7.59,7.205,7.26,345,0
2010-11-02,7.425,7.48,7.315,7.37,5441,0
2010-11-03,7.315,7.425,7.205,7.26,2826,0
2010-11-04,7.205,7.37,7.095,7.095,2441,0
2010-11-05,7.15,7.15,6.875,7.04,4373,0
2010-11-08,6.875,8.58,6.875,8.525,32686,0
2010-11-09,8.47,8.47,7.7,7.81,10351,0
2010-11-10,7.81,7.92,7.645,7.7,3862,0
2010-11-11,7.425,7.81,7.37,7.81,4533,0
2010-11-12,7.645,7.645,7.535,7.59,4398,0
2010-11-15,7.535,7.535,7.425,7.535,3208,0
2010-11-16,7.425,7.425,7.205,7.315,1836,0
2010-11-17,7.26,7.26,7.26,7.26,436,0
2010-11-18,7.535,7.535,6.985,7.315,12678,0
2010-11-22,7.315,7.315,7.15,7.15,109,0
2010-11-23,7.315,7.315,7.04,7.04,909,0
2010-11-24,7.15,7.7,7.15,7.59,3084,0
2010-11-26,7.37,7.535,7.26,7.26,759,0
2010-11-29,7.15,7.15,7.095,7.095,2534,0
2010-11-30,7.26,7.425,7.15,7.37,808,0
2010-12-01,7.37,7.37,7.26,7.37,3736,0
2010-12-02,7.535,7.535,6.985,7.15,3018,0
2010-12-03,7.315,7.37,7.205,7.205,695,0
2010-12-06,6.875,7.15,6.82,6.93,8346,0
2010-12-07,6.93,7.095,6.765,6.93,814,0
2010-12-08,6.82,7.04,6.82,6.875,3007,0
2010-12-09,6.875,6.875,6.655,6.765,3771,0
2010-12-10,6.765,6.82,6.655,6.71,2239,0
2010-12-13,6.655,6.875,6.6,6.875,2923,0
2010-12-14,6.765,7.095,6.655,6.82,2761,0
2010-12-15,6.765,6.93,6.6,6.6,1845,0
2010-12-16,6.6,6.71,6.6,6.655,291,0
2010-12-17,6.71,6.93,6.71,6.875,1485,0
2010-12-20,6.875,6.93,6.765,6.765,782,0
2010-12-21,6.655,6.985,6.6,6.82,964,0
2010-12-22,6.875,6.93,6.875,6.93,3137,0
2010-12-23,6.71,6.875,6.71,6.875,1704,0
2010-12-27,6.765,6.765,6.6,6.71,2101,0
2010-12-28,6.71,6.875,6.49,6.545,4862,0
2010-12-29,6.545,6.545,5.5,5.995,47478,0
2010-12-30,5.995,6.49,5.94,6.435,8329,0
2010-12-31,6.325,6.93,6.215,6.82,17603,0
2011-01-03,6.765,7.04,6.27,6.545,6473,0
2011-01-04,6.765,6.765,6.215,6.435,3774,0
2011-01-05,6.38,6.6,6.38,6.49,3900,0
2011-01-06,6.435,6.6,6.38,6.6,3177,0
2011-01-07,6.435,6.655,6.38,6.545,1720,0
2011-01-10,6.38,6.545,6.215,6.435,1900,0
2011-01-12,6.435,6.545,6.325,6.435,1891,0
2011-01-13,6.325,6.325,6.215,6.325,691,0
2011-01-14,6.435,6.545,6.325,6.49,2700,0
2011-01-18,6.6,8.525,6.6,8.305,121929,0
2011-01-19,8.195,8.195,6.82,7.425,22322,0
2011-01-20,7.205,7.645,6.875,7.26,7518,0
2011-01-21,7.15,7.425,7.15,7.205,3112,0
2011-01-24,7.425,7.81,7.37,7.81,8805,0
2011-01-25,7.755,8.25,7.755,8.195,14048,0
2011-01-26,8.305,8.415,7.92,8.25,5828,0
2011-01-27,8.195,8.195,7.81,8.03,948,0
2011-01-28,7.755,7.81,7.15,7.81,10765,0
2011-01-31,7.535,7.975,7.205,7.535,8787,0
2011-02-01,7.48,7.7,7.37,7.425,6443,0
2011-02-02,7.425,7.645,7.37,7.425,2222,0
2011-02-03,7.645,7.865,7.59,7.755,2855,0
2011-02-04,7.48,7.81,7.425,7.7,1382,0
2011-02-07,7.535,8.14,7.37,7.7,7838,0
2011-02-08,7.645,7.81,7.645,7.7,482,0
2011-02-09,7.535,7.535,7.37,7.535,3413,0
2011-02-10,7.535,7.59,7.315,7.425,1000,0
2011-02-11,7.315,7.59,7.15,7.48,284,0
2011-02-14,7.315,7.645,7.15,7.37,478,0
2011-02-16,7.26,7.535,7.15,7.535,687,0
2011-02-17,7.26,7.535,7.26,7.26,730,0
2011-02-18,7.48,7.48,7.15,7.15,891,0
2011-02-22,7.15,7.48,6.93,7.205,2557,0
2011-02-23,6.985,7.15,6.655,7.04,1001,0
2011-02-24,6.875,7.15,6.765,7.15,255,0
2011-02-28,7.095,7.37,6.875,7.37,1619,0
2011-03-01,7.26,7.7,7.095,7.37,2804,0
2011-03-03,7.15,7.7,7.095,7.7,2400,0
2011-03-07,7.315,7.645,6.82,7.645,1873,0
2011-03-08,7.315,7.535,6.93,6.93,1899,0
2011-03-09,7.095,7.095,6.985,7.04,231,0
2011-03-10,7.04,7.15,6.93,7.15,1290,0
2011-03-11,8.195,9.13,7.205,7.425,83761,0
2011-03-14,7.645,7.645,6.655,7.26,12101,0
2011-03-15,6.765,7.92,6.545,7.645,12488,0
2011-03-16,7.37,7.59,7.205,7.59,1409,0
2011-03-17,7.645,7.645,7.095,7.645,1360,0
2011-03-18,7.645,7.755,7.205,7.645,3369,0
2011-03-21,7.755,7.755,7.205,7.26,2216,0
2011-03-22,7.26,7.26,6.93,7.205,2942,0
2011-03-23,7.205,8.36,7.15,7.59,37070,0
2011-03-24,7.59,8.085,7.315,7.975,9798,0
2011-03-25,7.92,7.92,7.48,7.92,3843,0
2011-03-28,7.92,7.975,7.48,7.865,1676,0
2011-03-29,7.535,8.03,7.205,7.865,4417,0
2011-03-30,7.81,7.865,7.59,7.645,1100,0
2011-03-31,7.425,7.81,7.425,7.81,227,0
2011-04-01,7.645,7.81,7.37,7.81,2617,0
2011-04-04,7.425,8.14,7.425,7.975,6945,0
2011-04-05,7.59,8.25,7.59,7.92,6607,0
2011-04-06,7.975,7.975,7.535,7.865,2724,0
2011-04-07,7.59,7.92,7.535,7.92,176,0
2011-04-08,7.59,8.03,7.48,7.81,1218,0
2011-04-11,7.535,7.81,7.48,7.81,964,0
2011-04-12,7.48,7.48,7.095,7.37,30410,0
2011-04-13,7.205,7.425,7.205,7.37,382,0
2011-04-14,7.37,7.37,7.37,7.37,182,0
2011-04-15,7.37,7.37,7.205,7.37,373,0
2011-04-18,7.095,7.37,7.095,7.26,364,0
2011-04-19,7.095,7.37,7.095,7.37,73,0
2011-04-20,7.315,7.315,7.095,7.315,673,0
2011-04-21,7.095,7.315,7.095,7.315,73,0
2011-04-25,7.095,7.205,6.71,7.15,3217,0
2011-04-26,6.875,7.04,6.82,7.04,727,0
2011-04-27,7.095,7.095,7.095,7.095,27,0
2011-04-28,7.04,7.04,6.82,6.985,1764,0
2011-04-29,6.71,6.98,6.545,6.98,1836,0
2011-05-02,6.875,6.875,6.875,6.875,55,0
2011-05-03,6.82,6.82,6.545,6.545,1211,0
2011-05-04,6.6,6.6,6.435,6.435,11180,0
2011-05-05,6.49,6.545,6.215,6.325,2656,0
2011-05-06,6.435,6.545,6.27,6.38,2171,0
2011-05-09,6.16,6.215,5.665,5.885,11674,0
2011-05-10,5.83,6.105,5.83,5.94,5563,0
2011-05-11,6.27,6.27,6.05,6.16,1047,0
2011-05-12,6.38,6.38,6.215,6.215,127,0
2011-05-13,6.27,6.435,6.105,6.435,109,0
2011-05-16,6.16,6.16,5.94,6.05,1553,0
2011-05-17,6.105,6.38,5.885,6.27,2055,0
2011-05-19,6.435,6.545,6.435,6.545,91,0
2011-05-20,6.545,6.545,6.105,6.545,1977,0
2011-05-24,6.215,6.6,6.215,6.6,200,0
2011-05-25,6.325,6.545,6.16,6.49,1366,0
2011-05-26,6.435,6.435,6.435,6.435,273,0
2011-05-27,6.215,6.49,6.16,6.49,1633,0
2011-06-01,6.16,6.38,6.105,6.27,218,0
2011-06-03,6.215,6.38,6.105,6.27,520,0
2011-06-06,6.16,6.16,6.16,6.16,64,0
2011-06-07,6.215,6.215,6.16,6.16,36,0
2011-06-08,6.27,6.27,6.105,6.16,236,0
2011-06-09,6.215,6.215,5.885,6.16,2936,0
2011-06-13,5.94,6.105,5.885,5.995,964,0
2011-06-14,6.05,6.05,5.83,5.83,1295,0
2011-06-15,5.72,5.72,5.72,5.72,36,0
2011-06-16,5.665,5.83,5.665,5.72,2096,0
2011-06-17,5.665,5.665,4.895,4.95,24345,0
2011-06-20,4.73,4.73,4.455,4.565,2391,0
2011-06-21,4.73,4.895,4.455,4.675,2207,0
2011-06-22,4.62,4.95,4.62,4.73,3170,0
2011-06-23,4.73,4.895,4.62,4.895,436,0
2011-06-24,5.005,5.005,4.565,4.73,309,0
2011-06-27,5.06,5.06,4.565,4.785,91,0
2011-06-28,4.565,5.115,4.455,5.005,903,0
2011-06-29,4.51,4.785,4.29,4.785,7940,0
2011-06-30,4.84,4.895,4.435,4.73,1050,0
2011-07-01,4.51,4.84,4.51,4.84,55,0
2011-07-05,4.84,4.95,4.84,4.95,509,0
2011-07-06,4.95,5.115,4.95,5.06,691,0
2011-07-07,5.225,5.72,4.4,5.665,16780,0
2011-07-08,5.61,5.995,5.61,5.94,5385,0
2011-07-11,5.94,5.995,5.775,5.94,345,0
2011-07-12,5.72,6.27,5.72,6.16,2727,0
2011-07-13,6.27,6.27,6.105,6.215,455,0
2011-07-14,6.215,6.325,5.885,6.16,1424,0
2011-07-15,5.83,6.16,5.445,5.995,4573,0
2011-07-18,5.72,5.83,5.665,5.665,309,0
2011-07-19,5.665,5.665,5.555,5.555,582,0
2011-07-20,5.555,5.83,5.445,5.5,418,0
2011-07-21,5.72,5.72,5.335,5.665,3439,0
2011-07-22,5.665,5.775,5.555,5.775,727,0
2011-07-25,5.775,5.94,5.5,5.775,241,0
2011-07-28,5.72,5.83,5.5,5.555,345,0
2011-08-01,5.555,5.995,5.5,5.995,3809,0
2011-08-03,5.94,5.94,5.94,5.94,455,0
2011-08-04,5.665,5.995,5.005,5.61,1567,0
2011-08-05,5.445,5.445,4.95,4.95,127,0
2011-08-08,4.84,4.84,4.84,4.84,496,0
2011-08-09,4.84,4.95,4.455,4.95,5631,0
2011-08-10,4.565,5.445,4.455,5.445,3737,0
2011-08-11,5.445,5.445,5.445,5.445,376,0
2011-08-12,5.225,5.445,5.225,5.445,55,0
2011-08-17,5.39,5.39,5.39,5.39,426,0
2011-08-18,5.445,5.445,4.95,5.445,582,0
2011-08-22,4.84,5.39,4.73,5.39,910,0
2011-08-23,5.445,5.445,4.84,5.39,773,0
2011-08-25,5.335,5.335,4.84,5.335,1514,0
2011-08-31,4.95,5.335,4.95,5.335,1673,0
2011-09-01,5.445,5.445,4.895,5.225,472,0
2011-09-07,5.225,5.225,4.84,5.225,73,0
2011-09-08,4.95,5.225,4.84,5.225,2673,0
2011-09-09,5.225,5.225,4.895,4.895,109,0
2011-09-12,4.84,5.005,4.84,4.895,764,0
2011-09-13,5.005,5.005,4.95,5.005,182,0
2011-09-14,5.06,5.115,4.95,5.115,949,0
2011-09-15,5.06,5.06,4.895,4.95,545,0
2011-09-16,4.95,4.95,4.895,4.895,55,0
2011-09-19,4.95,4.95,3.575,4.4,12379,0
2011-09-20,4.125,4.62,4.125,4.51,258,0
2011-09-21,4.675,4.675,4.345,4.455,509,0
2011-09-22,4.345,4.565,4.125,4.565,591,0
2011-09-23,4.455,4.62,4.29,4.455,509,0
2011-09-26,4.07,4.125,3.3,3.685,12003,0
2011-09-27,3.3,3.685,2.805,2.805,5482,0
2011-09-28,3.025,3.3,3.025,3.025,7727,0
2011-09-29,3.19,3.19,3.025,3.025,982,0
2011-09-30,3.08,3.355,3.08,3.355,382,0
2011-10-03,3.245,3.355,3.245,3.355,145,0
2011-10-04,3.355,3.465,3.355,3.41,145,0
2011-10-05,3.41,3.41,3.355,3.355,327,0
2011-10-06,3.41,3.465,3.41,3.465,1182,0
2011-10-07,3.245,3.52,3.245,3.465,164,0
2011-10-10,3.355,3.355,3.025,3.025,482,0
2011-10-11,3.245,3.245,3.245,3.245,455,0
2011-10-12,3.245,3.355,3.245,3.245,1200,0
2011-10-13,3.355,3.465,3.355,3.465,1309,0
2011-10-14,3.245,3.41,3.245,3.41,223,0
2011-10-17,3.245,3.355,3.245,3.355,309,0
2011-10-18,3.3,3.3,3.3,3.3,109,0
2011-10-19,3.355,3.355,3.355,3.355,691,0
2011-10-24,3.245,3.41,3.245,3.355,983,0
2011-10-25,3.41,3.41,3.245,3.245,400,0
2011-10-26,3.245,3.245,3.245,3.245,227,0
2011-10-28,3.3,3.3,3.245,3.3,1364,0
2011-11-01,3.3,3.3,3.245,3.245,1712,0
2011-11-03,3.245,3.355,3.025,3.135,11636,0
2011-11-04,3.025,3.41,3.025,3.3,1191,0
2011-11-07,3.08,3.245,2.75,3.08,2109,0
2011-11-08,2.805,3.3,2.75,3.3,1053,0
2011-11-09,2.75,3.3,2.75,3.3,236,0
2011-11-11,3.025,3.19,3.025,3.19,600,0
2011-11-14,3.19,3.19,3.19,3.19,73,0
2011-11-15,3.025,3.08,3.025,3.08,605,0
2011-11-16,3.025,3.135,3.025,3.08,336,0
2011-11-17,3.19,3.3,3.19,3.3,873,0
2011-11-18,3.19,3.19,3.19,3.19,1429,0
2011-11-21,3.19,3.19,3.025,3.135,2256,0
2011-11-22,3.025,3.19,3.025,3.19,1827,0
2011-11-23,3.025,3.08,3.025,3.08,255,0
2011-11-25,3.19,3.3,3.025,3.245,4729,0
2011-11-28,3.19,3.245,3.135,3.19,239,0
2011-11-29,3.19,3.3,3.19,3.245,1000,0
2011-11-30,3.245,3.3,3.051,3.24,1145,0
2011-12-01,3.19,3.245,3.025,3.135,315,0
2011-12-02,3.025,3.135,3.025,3.025,1249,0
2011-12-05,3.19,3.19,3.135,3.19,1031,0
2011-12-06,3.08,3.245,3.025,3.245,7382,0
2011-12-07,3.025,3.465,3.025,3.355,3909,0
2011-12-08,3.41,3.465,3.355,3.465,218,0
2011-12-12,3.025,3.355,3.025,3.355,727,0
2011-12-14,3.465,3.465,3.025,3.19,952,0
2011-12-15,3.19,3.3,3.025,3.3,192,0
2011-12-19,3.135,3.135,2.2,2.86,7652,0
2011-12-20,2.64,2.86,2.145,2.75,3309,0
2011-12-21,2.75,2.75,2.42,2.75,327,0
2011-12-22,2.86,2.86,2.31,2.75,400,0
2011-12-23,2.585,2.75,2.475,2.679,1267,0
2011-12-27,2.475,2.75,2.475,2.695,2200,0
2011-12-28,2.475,2.585,2.475,2.585,1055,0
2011-12-29,2.475,2.695,2.42,2.475,2953,0
2011-12-30,2.64,2.64,2.42,2.53,1018,0
2012-01-03,2.695,2.695,1.98,1.98,3926,0
2012-01-04,2.145,2.2,2.09,2.2,1218,0
2012-01-05,2.255,2.255,2.2,2.2,164,0
2012-01-06,2.365,2.365,2.31,2.31,1648,0
2012-01-09,2.31,2.695,2.31,2.695,1764,0
2012-01-10,2.86,2.97,2.75,2.75,200,0
2012-01-12,2.86,2.97,2.695,2.86,886,0
2012-01-13,2.86,3.025,2.833,2.97,1764,0
2012-01-17,2.31,3,2.08,2.559,54186,0
2012-01-18,2.6,4.05,2.6,3.71,34905,0
2012-01-19,4.2,6.3,3.87,5.38,103808,0
2012-01-20,5.5,5.9,4,4.35,27991,0
2012-01-23,4.24,4.99,4.24,4.629,3551,0
2012-01-24,4.3,4.99,4.3,4.76,8470,0
2012-01-25,5.44,5.5,4.33,4.82,7207,0
2012-01-26,5,5.49,4.67,4.77,11591,0
2012-01-27,4.67,4.67,4.46,4.46,3360,0
2012-01-30,4.46,5.3,4.06,4.5,10304,0
2012-01-31,4.43,5,4.27,4.43,12074,0
2012-02-01,4.19,4.44,4.18,4.25,6389,0
2012-02-02,4.62,4.62,3.48,3.8,13456,0
2012-02-03,4.34,4.34,3.7,4.07,6950,0
2012-02-07,4.09,4.22,3.851,4.22,4219,0
2012-02-08,4.31,4.43,4.11,4.2,3345,0
2012-02-09,3.91,4.43,3.85,3.909,1704,0
2012-02-10,4.33,4.33,3.98,4.3,1534,0
2012-02-13,4.11,4.11,3.88,4.08,4185,0
2012-02-14,3.96,4.1,3.85,4,6479,0
2012-02-15,4.05,4.05,4.05,4.05,200,0
2012-02-16,4.13,4.13,3.9,4.01,1151,0
2012-02-17,4.03,4.08,4.03,4.08,260,0
2012-02-21,4.05,4.1,4.03,4.04,956,0
2012-02-22,3.95,4.1,3.85,4.1,1990,0
2012-02-24,4.03,4.03,3.87,3.95,500,0
2012-02-27,3.86,3.95,3.63,3.8,5256,0
2012-02-28,3.61,3.744,3.6,3.744,900,0
2012-02-29,3.66,3.75,3.45,3.483,1565,0
2012-03-01,3.36,3.394,3.17,3.239,3327,0
2012-03-02,3.2,3.23,3.05,3.22,2239,0
2012-03-05,3.1,3.39,3.039,3.39,2504,0
2012-03-06,3.2,3.4,3.2,3.4,587,0
2012-03-08,3.43,3.43,2.83,2.84,8934,0
2012-03-09,3.07,3.07,2.8,2.98,7963,0
2012-03-12,2.98,3.02,2.57,2.79,9634,0
2012-03-13,2.87,2.87,2.87,2.87,300,0
2012-03-14,3.14,3.14,2.7,2.9,3371,0
2012-03-15,3.46,4.95,3.17,4.16,81561,0
2012-03-16,4.7,4.7,3.4,4.08,18186,0
2012-03-19,4.02,4.4,4.01,4.01,5679,0
2012-03-20,4.02,4.3,3.66,4.153,18736,0
2012-03-21,4.15,4.35,4.15,4.24,20436,0
2012-03-22,4.18,4.28,4.15,4.28,2603,0
2012-03-23,4.4,4.48,4.36,4.36,1460,0
2012-03-26,4.36,4.5,4.18,4.45,700,0
2012-03-27,4.32,4.5,4.048,4.5,7884,0
2012-03-28,4.51,4.51,4.2,4.44,7700,0
2012-03-29,4,4.47,4,4.47,5803,0
2012-03-30,4.16,4.29,4.1,4.1,1639,0
2012-04-02,3.9,4.12,3.9,3.91,915,0
2012-04-03,3.93,3.93,3.75,3.75,400,0
2012-04-04,4.02,4.04,3.78,4,4416,0
2012-04-05,3.94,3.94,3.94,3.94,300,0
2012-04-09,4.004,4.004,4.004,4.004,100,0
2012-04-10,4.3,4.3,4,4,220,0
2012-04-11,4.16,4.869,4.16,4.351,25232,0
2012-04-12,4.59,4.59,4.3,4.39,7682,0
2012-04-13,4.5,4.88,4.38,4.65,27686,0
2012-04-16,4.66,5.17,4.62,4.77,15328,0
2012-04-17,4.74,4.75,4.63,4.69,1380,0
2012-04-18,4.9,4.9,4.715,4.715,1081,0
2012-04-19,4.62,4.74,4.62,4.74,200,0
2012-04-20,4.76,4.76,4.5,4.5,1042,0
2012-04-23,4.5,4.5,4.15,4.154,1251,0
2012-04-24,4.21,4.3,4.13,4.3,8170,0
2012-04-25,4.3,4.3,4.3,4.3,300,0
2012-04-26,4.3,4.3,4.13,4.26,1780,0
2012-04-30,4.26,5.05,4.26,4.4,53168,0
2012-05-01,4.14,4.496,4,4.1,7068,0
2012-05-02,4.09,4.33,4,4.16,5315,0
2012-05-03,4.14,4.35,4.14,4.33,847,0
2012-05-04,4.13,4.38,3.93,4.36,3417,0
2012-05-08,4.16,4.38,3.89,4.35,1221,0
2012-05-10,4.05,4.38,4.05,4.27,974,0
2012-05-11,4.07,4.38,4.07,4.26,500,0
2012-05-15,3.93,3.97,3.89,3.97,1000,0
2012-05-16,4.23,4.25,3.88,4.18,11305,0
2012-05-18,4.15,4.15,3.79,4.11,5685,0
2012-05-21,3.8,4.1,3.65,4.1,4865,0
2012-05-22,3.9,4.15,3.7,4.15,1100,0
2012-05-23,4.01,4.14,3.67,4.04,1181,0
2012-05-29,3.84,4.1,3.84,4.1,200,0
2012-05-31,3.84,4.09,3.749,4.07,2710,0
2012-06-01,4.1,4.1,4.06,4.06,200,0
2012-06-05,3.73,4,3.62,3.95,3406,0
2012-06-06,4,4,3.84,4,1028,0
2012-06-07,3.76,4,3.75,4,500,0
2012-06-08,3.78,3.97,3.78,3.97,400,0
2012-06-12,3.75,3.95,3.75,3.95,1269,0
2012-06-14,3.84,3.95,3.84,3.95,727,0
2012-06-20,3.83,3.95,3.83,3.95,1607,0
2012-06-21,3.95,3.95,3.84,3.95,327,0
2012-06-22,3.84,3.95,3.84,3.95,564,0
2012-06-25,3.84,3.95,3.7,3.95,1935,0
2012-06-26,3.93,4.1,3.73,3.89,2000,0
2012-06-27,3.98,3.98,3.72,3.89,3300,0
2012-06-28,3.74,4,3.7,3.95,1156,0
2012-06-29,3.79,3.98,3.79,3.98,500,0
2012-07-02,4.1,4.1,3.765,4.03,400,0
2012-07-03,3.97,3.97,3.97,3.97,100,0
2012-07-11,3.78,4.1,3.78,3.98,1125,0
2012-07-16,3.82,3.82,3.82,3.82,100,0
2012-07-17,3.93,3.93,3.93,3.93,100,0
2012-07-19,3.83,3.93,3.83,3.93,200,0
2012-07-24,3.85,3.95,3.73,3.9,2108,0
2012-07-25,3.73,3.84,3.51,3.84,3019,0
2012-07-27,3.7,3.83,3.7,3.82,1479,0
2012-08-03,3.65,3.87,3.62,3.87,2100,0
2012-08-07,3.85,3.85,3.58,3.83,1400,0
2012-08-09,3.56,3.83,3.56,3.83,776,0
2012-08-13,3.51,3.85,3.51,3.8,500,0
2012-08-14,3.51,3.73,3.51,3.73,463,0
2012-08-15,3.55,3.7,3.54,3.7,600,0
2012-08-22,3.51,3.7,3.47,3.7,1150,0
2012-08-24,3.64,3.8,3.64,3.8,900,0
2012-08-27,3.6,3.6,3.4,3.6,1500,0
2012-08-31,3.42,3.6,2.93,3.6,3350,0
2012-09-06,3.54,3.91,3.46,3.91,37170,0
2012-09-07,3.7,4,3.7,4,29985,0
2012-09-10,3.25,3.86,3.25,3.86,300,0
2012-09-13,3.5025,4,3.5025,3.946,606,0
2012-09-14,3.56,3.85,3.55,3.85,2410,0
2012-09-17,3.52,3.84,3.52,3.84,200,0
2012-09-18,3.73,3.73,3.73,3.73,750,0
2012-09-19,3.73,3.73,3.73,3.73,100,0
2012-09-20,3.52,3.95,3.52,3.95,2325,0
2012-09-24,3.6,3.93,3.6,3.93,254,0
2012-09-25,3.58,3.86,3.58,3.86,381,0
2012-09-26,3.93,3.93,3.93,3.93,100,0
2012-09-27,3.93,3.93,3.64,3.88,600,0
2012-09-28,3.85,3.89,3.52,3.89,2868,0
2012-10-01,3.63,3.89,3.55,3.84,1122,0
2012-10-04,3.62,3.88,3.5001,3.85,1422,0
2012-10-05,3.55,3.87,3.41,3.76,24700,0
2012-10-11,3.52,3.75,3.52,3.75,299,0
2012-10-16,3.84,3.84,3.84,3.84,100,0
2012-10-19,4.23,5.42,3.62,3.7699,195467,0
2012-10-22,3.75,3.7501,3.12,3.34,86514,0
2012-10-23,3.3,3.38,3.18,3.3,6905,0
2012-10-24,3.26,3.58,3.26,3.26,3661,0
2012-10-25,3.27,3.34,3.2,3.34,3344,0
2012-10-26,3.55,3.55,3.19,3.28,3651,0
2012-10-31,3.21,3.32,3.18,3.18,6057,0
2012-11-01,3.15,3.2,3.15,3.15,1671,0
2012-11-02,3.13,3.13,2.96,3.02,1790,0
2012-11-05,3.02,3.02,3.02,3.02,6600,0
2012-11-06,2.91,3.26,2.91,3.23,2426,0
2012-11-08,2.9558,3.24,2.9558,3.24,581,0
2012-11-09,2.99,3.23,2.93,3.0268,5209,0
2012-11-12,3.01,3.1,3.01,3.07,28400,0
2012-11-13,3.19,3.25,2.752,3.15,13580,0
2012-11-14,3.28,3.28,2.9,3.04,6690,0
2012-11-15,2.98,3.0299,2.85,3.0299,2500,0
2012-11-16,3.46,3.65,3.15,3.47,39500,0
2012-11-19,3.5,3.5,3.159,3.5,4262,0
2012-11-20,3.39,3.61,3.36,3.56,5686,0
2012-11-21,3.59,3.7,3.58,3.68,5200,0
2012-11-23,3.7,3.7,3.7,3.7,500,0
2012-11-26,3.62,3.69,3.608,3.608,1400,0
2012-11-27,3.68,3.75,3.65,3.72,5341,0
2012-11-28,3.62,3.75,3.61,3.75,1725,0
2012-11-29,3.85,3.85,3.75,3.84,750,0
2012-11-30,3.83,3.83,3.6,3.79,1445,0
2012-12-03,3.85,3.85,3.83,3.83,200,0
2012-12-04,3.54,3.77,3.52,3.72,2500,0
2012-12-05,3.8,3.86,3.79,3.79,4400,0
2012-12-06,3.86,3.86,3.75,3.85,1535,0
2012-12-07,3.65,3.78,3.55,3.66,3458,0
2012-12-10,3.83,3.89,3.82,3.89,9318,0
2012-12-11,3.6482,3.97,3.6482,3.97,500,0
2012-12-12,3.99,3.99,3.99,3.99,100,0
2012-12-13,3.7,3.87,3.66,3.87,3431,0
2012-12-14,3.68,3.85,3.55,3.8,7650,0
2012-12-18,3.96,3.96,3.9,3.9,200,0
2012-12-20,3.58,3.84,3.58,3.75,636,0
2012-12-21,3.77,3.77,3.61,3.61,1696,0
2012-12-24,3.92,3.92,3.58,3.9199,800,0
2012-12-26,3.81,3.81,3.81,3.81,100,0
2012-12-27,3.595,3.73,3.595,3.73,450,0
2012-12-28,3.58,3.88,3.5514,3.5514,4421,0
2012-12-31,3.7,3.7,3.7,3.7,123,0
2013-01-02,3.66,3.66,3.6,3.65,732,0
2013-01-04,3.75,3.75,3.58,3.58,200,0
2013-01-09,3.61,3.61,3.61,3.61,1478,0
2013-01-10,3.59,3.59,3.58,3.58,2100,0
2013-01-11,3.63,3.63,3.55,3.55,878,0
2013-01-14,3.57,3.57,3.56,3.56,200,0
2013-01-15,3.52,3.52,3.33,3.35,3959,0
2013-01-16,3.33,3.33,3,3.16,16040,0
2013-01-17,2.92,3,2.68,2.85,33115,0
2013-01-18,3.0264,3.0264,3.0264,3.0264,127,0
2013-01-22,3,3.11,3,3.07,14387,0
2013-01-24,3,3.2,3,3.1901,5000,0
2013-01-25,3.2899,3.2899,3.2899,3.2899,200,0
2013-01-29,3.029,3.29,3.029,3.29,425,0
2013-02-04,3.1,3.1,2.88,2.92,340,0
2013-02-05,3.08,3.1584,2.92,2.92,800,0
2013-02-08,2.9,2.91,2.9,2.91,427,0
2013-02-12,3.06,3.06,3.06,3.06,200,0
2013-02-13,2.94,2.94,2.94,2.94,181,0
2013-02-14,2.9,3.04,2.88,3.04,2400,0
2013-02-15,2.89,2.95,2.83,2.83,3174,0
2013-02-20,2.9,2.9,2.9,2.9,100,0
2013-02-21,2.75,2.75,2.68,2.71,1960,0
2013-02-22,2.8,2.8,2.62,2.74,600,0
2013-02-25,2.72,2.848,2.7199,2.72,1203,0
2013-02-26,2.8299,2.8299,2.8299,2.8299,100,0
2013-03-01,2.82,2.8399,2.82,2.8399,990,0
2013-03-07,2.78,3.05,2.78,2.87,5580,0
2013-03-08,2.81,3.03,2.81,2.83,3102,0
2013-03-12,3.04,3.05,3.04,3.05,500,0
2013-03-13,3.05,3.36,3.05,3.29,1600,0
2013-03-19,2.89,2.89,2.64,2.86,13501,0
2013-03-20,2.89,2.89,2.73,2.73,2250,0
2013-03-21,2.74,3.16,2.64,3.16,2100,0
2013-03-22,3.03,3.08,2.67,3.08,412,0
2013-03-25,3.2,3.3,2.75,3.03,15430,0
2013-03-26,2.85,3.0399,2.75,3.0399,10297,0
2013-03-27,2.98,3.04,2.98,3.04,3105,0
2013-04-01,2.79,2.949,2.76,2.949,2440,0
2013-04-02,2.83,2.83,2.824,2.824,375,0
2013-04-04,2.766,2.766,2.766,2.766,100,0
2013-04-05,2.76,2.8334,2.73,2.8334,1899,0
2013-04-08,2.87,2.87,2.651,2.8,2205,0
2013-04-11,2.64,2.64,2.4,2.59,1779,0
2013-04-12,2.4,2.75,2.4,2.74,4992,0
2013-04-15,2.45,2.7,2.45,2.7,225,0
2013-04-16,2.66,2.785,2.52,2.78,431,0
2013-04-17,2.78,2.91,2.78,2.9,8314,0
2013-04-18,2.9799,2.9799,2.9799,2.9799,860,0
2013-04-19,2.72,3,2.72,3,3170,0
2013-04-24,3,3,2.9899,2.99,627,0
2013-04-25,3,3,2.74,2.901,1400,0
2013-04-26,2.71,2.98,2.7,2.98,1520,0
2013-04-29,2.77,2.84,2.75,2.84,2456,0
2013-05-03,2.74,2.87,2.74,2.87,438,0
2013-05-08,2.721,2.721,2.721,2.721,181,0
2013-05-09,2.8,2.8699,2.8,2.8699,4100,0
2013-05-10,2.77,2.87,2.73,2.87,2889,0
2013-05-16,2.65,2.8225,2.65,2.8225,200,0
2013-05-17,2.67,2.754,2.62,2.754,1075,0
2013-05-20,2.57,2.79,2.521,2.79,3572,0
2013-05-21,2.7,2.79,2.7,2.79,200,0
2013-05-22,2.79,3.3,2.79,2.84,65050,0
2013-05-23,2.71,2.95,2.7,2.93,12300,0
2013-05-24,2.73,2.87,2.7101,2.87,1600,0
2013-05-28,2.89,3.04,2.75,2.834,6200,0
2013-05-29,2.88,2.88,2.71,2.71,200,0
2013-05-30,3.01,3.01,2.77,2.77,750,0
2013-05-31,2.86,2.86,2.75,2.86,1500,0
2013-06-05,2.83,2.83,2.72,2.8,2352,0
2013-06-06,2.84,2.84,2.84,2.84,100,0
2013-06-07,2.7,2.83,2.7,2.83,1066,0
2013-06-11,2.64,2.75,2.64,2.75,1042,0
2013-06-12,2.75,2.75,2.75,2.75,100,0
2013-06-13,2.7,2.78,2.7,2.78,864,0
2013-06-14,2.7,2.75,2.65,2.75,4000,0
2013-06-21,2.64,2.74,2.64,2.74,1900,0
2013-06-24,2.65,2.7399,2.65,2.7399,2080,0
2013-06-25,2.65,2.65,2.64,2.64,609,0
2013-06-27,2.749,2.749,2.74,2.74,900,0
2013-07-02,2.64,2.64,2.64,2.64,3300,0
2013-07-03,2.64,2.641,2.64,2.64,920,0
2013-07-08,2.62,2.62,2.62,2.62,200,0
2013-07-12,2.7,2.701,2.53,2.54,3011,0
2013-07-15,2.52,2.53,2.52,2.53,281,0
2013-07-16,2.49,2.6,2.47,2.6,2700,0
2013-07-17,2.5899,2.5899,2.5899,2.5899,200,0
2013-07-22,2.475,2.475,2.475,2.475,181,0
2013-07-25,2.5,2.5,2.5,2.5,100,0
2013-07-26,2.5001,2.5001,2.5001,2.5001,700,0
2013-08-01,2.6,2.6,2.59,2.6,4617,0
2013-08-02,2.6,2.9899,2.5999,2.9001,11615,0
2013-08-05,2.8899,3.0501,2.8899,3.0501,7283,0
2013-08-06,3.18,3.2,3.18,3.18,2900,0
2013-08-07,2.85,3.4,2.6,3.33,12237,0
2013-08-08,3.5499,3.5499,3.04,3.45,3200,0
2013-08-09,3.56,5.6,3.49,3.4901,250805,0
2013-08-12,3.096,3.75,3.067,3.5,19108,0
2013-08-13,3.31,3.31,3.15,3.1895,3392,0
2013-08-14,3.12,3.56,2.87,3.4,15779,0
2013-08-15,3.18,3.44,3.12,3.44,9974,0
2013-08-16,3.493,3.87,3.486,3.85,17296,0
2013-08-19,3.7999,3.7999,3.6162,3.6162,3550,0
2013-08-20,3.57,3.98,3.57,3.97,6100,0
2013-08-21,3.84,4.87,3.77,4.28,107580,0
2013-08-22,4.47,4.48,3.8901,4.3499,8671,0
2013-08-23,4.29,4.29,3.7915,4.19,2400,0
2013-08-26,4.06,4.09,3.8,4,4700,0
2013-08-27,4.2,4.2,3.6301,3.87,4223,0
2013-08-28,3.85,3.881,3.85,3.881,1480,0
2013-08-29,3.8,3.8,3.75,3.75,800,0
2013-08-30,3.75,3.75,3.41,3.47,11400,0
2013-09-03,3.71,3.79,3.63,3.79,2599,0
2013-09-04,3.85,4.3,3.79,4.23,43563,0
2013-09-05,4.77,4.87,4.05,4.05,100739,0
2013-09-06,3.87,4.2,3.62,3.77,44734,0
2013-09-09,3.82,3.82,3.64,3.66,5700,0
2013-09-10,3.772,3.82,3.48,3.523,20600,0
2013-09-11,3.56,3.73,3.41,3.5,16175,0
2013-09-12,3.58,3.7,3.45,3.5,10890,0
2013-09-13,3.52,3.72,3.25,3.29,24833,0
2013-09-16,3.46,3.5699,3.19,3.27,28550,0
2013-09-17,3.27,3.46,3.23,3.28,21853,0
2013-09-18,3.37,3.45,3.25,3.32,29685,0
2013-09-19,3.35,3.46,3.32,3.32,18449,0
2013-09-20,3.33,3.51,3.32,3.4,11560,0
2013-09-23,3.44,3.44,3,3.03,44978,0
2013-09-24,3.1,3.1,3.03,3.03,12300,0
2013-09-25,3.08,3.377,3.02,3.15,17700,0
2013-09-26,3.26,3.35,2.92,3.21,20000,0
2013-09-27,3.18,3.35,3.04,3.25,4602,0
2013-09-30,3.09,3.1,3.09,3.1,308,0
2013-10-01,3.29,3.75,3.13,3.17,5949,0
2013-10-02,3.13,3.33,3.13,3.28,6700,0
2013-10-03,3.39,3.39,3.35,3.35,3100,0
2013-10-04,3.15,3.25,3.12,3.23,19500,0
2013-10-07,3.35,3.65,3.16,3.34,13100,0
2013-10-08,3.29,3.7,3.2,3.41,11600,0
2013-10-09,3.42,3.74,3.41,3.45,4300,0
2013-10-10,3.72,3.72,3.3,3.48,6208,0
2013-10-11,3.46,3.63,3.46,3.47,1800,0
2013-10-14,3.42,3.65,3.41,3.63,4611,0
2013-10-15,3.71,4.19,3.71,4.07,32340,0
2013-10-16,4.05,4.19,4.05,4.05,9400,0
2013-10-17,3.95,4.91,3.7,4.28,86300,0
2013-10-18,4.28,4.28,4,4.01,4800,0
2013-10-21,3.91,4.59,3.91,4.38,114000,0
2013-10-22,4.38,4.38,3.84,4.1,10700,0
2013-10-23,3.87,4.2,3.86,4.06,8000,0
2013-10-24,4.2,4.2,3.64,3.87,11000,0
2013-10-25,3.87,3.9,3.68,3.9,6400,0
2013-10-28,3.89,3.89,3.89,3.89,200,0
2013-10-29,3.63,3.73,3.62,3.65,10700,0
2013-10-30,3.57,3.59,3.57,3.59,4000,0
2013-10-31,3.57,3.59,3.57,3.59,1852,0
2013-11-01,3.42,3.85,3.4,3.75,5400,0
2013-11-04,3.74,3.74,3.74,3.74,100,0
2013-11-05,3.62,3.81,3.61,3.66,800,0
2013-11-06,3.6,3.64,3.6,3.62,4000,0
2013-11-07,3.46,3.62,3.45,3.48,6700,0
2013-11-08,3.52,3.54,3.39,3.39,8400,0
2013-11-11,3.4,3.4101,3.4,3.4101,300,0
2013-11-12,3.47,3.49,3.47,3.49,1500,0
2013-11-13,3.45,3.45,3.45,3.45,100,0
2013-11-14,3.53,3.55,3.43,3.54,4400,0
2013-11-18,3.52,3.52,3.38,3.38,3500,0
2013-11-19,3.44,3.44,3.24,3.37,2900,0
2013-11-20,3.26,3.41,3.26,3.41,1900,0
2013-11-21,3.42,3.42,3.37,3.37,3400,0
2013-11-22,3.27,3.33,3.23,3.32,6300,0
2013-11-25,3.33,3.35,3.27,3.35,1100,0
2013-11-26,3.33,3.33,3.32,3.33,3500,0
2013-11-27,3.24,3.37,3.24,3.35,1600,0
2013-12-02,3.36,3.67,3.36,3.51,4100,0
2013-12-03,3.5,3.72,3.41,3.63,3000,0
2013-12-04,3.47,3.77,3.47,3.68,700,0
2013-12-05,3.78,4.35,3.78,3.8,32200,0
2013-12-06,3.69,4.87,3.68,4.22,380700,0
2013-12-09,4.9,4.93,4,4.27,111200,0
2013-12-10,4.25,4.25,3.73,3.9,27900,0
2013-12-11,3.81,3.94,3.78,3.85,19200,0
2013-12-12,3.8504,4.18,3.8504,3.95,5277,0
2013-12-13,4.04,4.19,4.04,4.19,7500,0
2013-12-16,4.17,4.87,4.05,4.45,87100,0
2013-12-17,4.45,4.98,4.32,4.9,73000,0
2013-12-18,4.71,4.98,4.62,4.85,48600,0
2013-12-19,4.85,5.84,4.82,5.8,115500,0
2013-12-20,6.59,6.75,4.85,5.19,504300,0
2013-12-23,5.37,5.73,5.1,5.73,125250,0
2013-12-24,6,6.43,5.65,6.03,151212,0
2013-12-26,6.31,6.32,5.51,5.9,71500,0
2013-12-27,6.23,6.23,4.9,5.3,166200,0
2013-12-30,5.35,5.36,4.97,5.01,46300,0
2013-12-31,5.01,5.13,4.71,5.11,18900,0
2014-01-02,4.82,5.09,4.78,4.9402,14770,0
2014-01-03,4.96,5.34,4.78,5.12,71064,0
2014-01-06,5.08,5.25,4.88,5.21,20200,0
2014-01-07,5.23,5.38,4.87,5.1,46300,0
2014-01-08,4.97,5.26,4.9,5.08,39200,0
2014-01-09,4.84,5.09,4.82,4.88,16700,0
2014-01-10,4.85,4.97,4.62,4.75,54700,0
2014-01-13,4.88,4.95,4.48,4.62,20200,0
2014-01-14,4.6,4.6,4.4,4.46,6400,0
2014-01-15,4.56,4.62,4.19,4.48,33200,0
2014-01-16,4.43,5.18,4.4,4.4,80001,0
2014-01-17,4.53,4.99,4.48,4.5,50300,0
2014-01-21,4.71,4.71,4.55,4.67,10200,0
2014-01-22,4.8,4.8,4.65,4.65,2200,0
2014-01-23,4.5,4.61,4.47,4.59,13300,0
2014-01-24,4.3815,4.54,4.3815,4.51,1335,0
2014-01-27,4.46,4.46,4.03,4.09,19000,0
2014-01-28,4.16,4.626,4.16,4.3001,25531,0
2014-01-29,4.32,5.03,4.25,4.65,205500,0
2014-01-30,4.52,4.8,4.52,4.61,19100,0
2014-01-31,4.5,4.8599,4.5,4.6,11640,0
2014-02-03,4.72,4.72,4.37,4.39,15430,0
2014-02-04,4.3701,4.57,4.34,4.5699,10882,0
2014-02-05,4.2801,4.7399,4.2801,4.7399,6739,0
2014-02-06,4.56,4.74,4.42,4.42,9564,0
2014-02-07,4.3101,4.5,4.3101,4.5,1900,0
2014-02-10,4.7,4.7,4.45,4.55,8210,0
2014-02-11,4.59,4.63,4.44,4.57,13535,0
2014-02-12,4.53,4.87,4.501,4.86,15583,0
2014-02-13,4.94,5.2,4.8,5.06,152416,0
2014-02-14,5,5.1,4.83,5.06,25136,0
2014-02-18,5.13,5.79,5.02,5.7,225738,0
2014-02-19,5.56,5.676,5.2,5.2906,46333,0
2014-02-20,5.26,5.4782,5.11,5.355,31665,0
2014-02-21,5.33,5.3301,5.2,5.309,10750,0
2014-02-24,5.48,5.48,5.05,5.19,19127,0
2014-02-25,5.2,5.58,5.0601,5.2,34851,0
2014-02-26,5.14,6.07,5.14,5.75,155831,0
2014-02-27,5.82,6.2399,5.8,5.96,73279,0
2014-02-28,5.89,6.02,5.221,5.47,63550,0
2014-03-03,5.47,5.5496,5.1,5.434,40639,0
2014-03-04,5.48,5.7,5.3,5.35,15981,0
2014-03-05,5.4,5.41,5.24,5.24,9524,0
2014-03-06,5.2404,5.3299,5.03,5.29,39011,0
2014-03-07,5.19,5.34,5.1501,5.225,7543,0
2014-03-10,5.39,5.39,4.9,5.2,27375,0
2014-03-11,5.12,5.19,4.93,4.93,17719,0
2014-03-12,4.89,5.0387,4.68,4.75,15432,0
2014-03-13,4.9,4.9,4.81,4.81,4300,0
2014-03-14,4.82,4.89,4.63,4.79,1449,0
2014-03-17,4.79,4.89,4.6752,4.89,4221,0
2014-03-18,4.85,5.14,4.8457,5.01,7975,0
2014-03-19,5.14,5.2525,5.05,5.2,3004,0
2014-03-20,5.1999,5.36,5.1,5.1201,15590,0
2014-03-21,5.3525,5.3525,4.86,4.9926,15851,0
2014-03-24,4.86,5.0769,4.75,4.99,2735,0
2014-03-25,5.06,5.1,4.8,4.85,4360,0
2014-03-26,4.72,4.93,4.66,4.77,2500,0
2014-03-27,4.78,4.78,4.47,4.49,13068,0
2014-03-28,4.51,4.74,4.51,4.74,1560,0
2014-03-31,4.71,4.71,4.45,4.6,5548,0
2014-04-01,4.47,4.54,4.37,4.54,9658,0
2014-04-02,4.49,4.6499,4.43,4.51,3640,0
2014-04-03,4.4825,4.4825,4.3,4.3,7812,0
2014-04-04,4.28,4.4296,4.1,4.15,20057,0
2014-04-07,4.12,4.1899,3.8801,4.03,12314,0
2014-04-08,4.11,4.1199,4.03,4.1199,2913,0
2014-04-09,3.9701,4.2767,3.9001,4.25,6559,0
2014-04-10,4.0601,4.259,4.0501,4.259,1718,0
2014-04-14,4.2,4.28,3.98,4.22,4463,0
2014-04-15,4.05,4.2114,3.97,4.2114,6620,0
2014-04-17,4.13,4.1499,4.13,4.1499,400,0
2014-04-21,3.9001,4.17,3.9001,4.17,2200,0
2014-04-22,4.03,4.1,3.95,4.1,1900,0
2014-04-23,4.12,4.12,4.12,4.12,100,0
2014-04-24,4.1201,4.1825,3.937,4.11,12014,0
2014-04-25,4.3799,4.3799,4.3799,4.3799,100,0
2014-04-28,4.2799,4.2799,3.99,4.0699,13994,0
2014-04-29,3.9101,4.02,3.9001,4.02,7928,0
2014-04-30,4.01,4.35,3.92,4.21,23875,0
2014-05-01,4.03,4.147,3.94,4.07,9988,0
2014-05-02,4.0001,4.0625,4.0001,4.0625,424,0
2014-05-05,4.03,4.11,3.95,4.11,5673,0
2014-05-06,4.06,4.06,3.93,4.03,2791,0
2014-05-07,3.969,3.984,3.9,3.93,20349,0
2014-05-08,3.91,4.35,3.9,3.91,10100,0
2014-05-09,3.9,4.2384,3.9,4.2384,1653,0
2014-05-12,4.22,4.23,4.14,4.14,1055,0
2014-05-13,4.04,4.27,4.0308,4.2422,3843,0
2014-05-14,4.04,4.1298,3.9905,4.1298,962,0
2014-05-15,3.9501,4.27,3.9501,4.1,4803,0
2014-05-16,4.06,4.06,4.02,4.02,370,0
2014-05-19,4.16,4.16,4.03,4.04,1000,0
2014-05-20,3.99,4.13,3.99,4.13,400,0
2014-05-21,4.1699,4.1699,4.13,4.13,203,0
2014-05-22,4.07,4.07,4.02,4.02,1373,0
2014-05-23,4,4.109,3.99,4.02,2400,0
2014-05-27,4.05,4.05,3.92,4.05,1000,0
2014-05-28,3.97,4.09,3.9,4.0899,4900,0
2014-05-29,3.9601,4.0699,3.9601,4.0699,1457,0
2014-05-30,3.96,4.01,3.96,4.01,3868,0
2014-06-02,4.05,4.05,3.99,4.01,2563,0
2014-06-03,4.13,4.52,3.96,4.29,10868,0
2014-06-04,4.13,4.24,4.13,4.24,650,0
2014-06-05,4.26,4.7,4.26,4.7,19779,0
2014-06-06,4.66,4.66,4.5848,4.5848,4887,0
2014-06-09,4.45,4.74,4.44,4.74,1095,0
2014-06-10,4.7,5.15,4.62,4.91,66000,0
2014-06-11,4.96,5.6,4.94,5.35,87951,0
2014-06-12,5.45,5.45,5.01,5.06,39668,0
2014-06-13,5.1,5.45,4.95,5.08,56313,0
2014-06-16,4.84,5.0299,4.82,4.95,10458,0
2014-06-17,4.95,4.97,4.82,4.97,6198,0
2014-06-18,4.87,5.32,4.87,5.21,7428,0
2014-06-19,5.02,5.209,4.92,4.93,4557,0
2014-06-20,4.87,5.15,4.87,5.15,5694,0
2014-06-23,5.0001,5.2091,5,5.02,4900,0
2014-06-24,4.44,4.52,4.01,4.37,49424,0
2014-06-25,4.26,4.2699,4.13,4.14,23722,0
2014-06-26,4.1,4.17,4.07,4.17,3630,0
2014-06-27,4.18,4.244,4.05,4.11,8890,0
2014-06-30,4.07,4.15,4.07,4.15,5250,0
2014-07-01,4.11,4.12,4.1,4.12,1300,0
2014-07-02,4.12,4.31,4.12,4.31,17900,0
2014-07-03,4.16,4.169,4.16,4.169,2100,0
2014-07-07,4.28,4.2999,4.217,4.2401,3180,0
2014-07-08,4.24,4.28,4.14,4.28,12304,0
2014-07-09,4.3,4.35,4.28,4.3,9866,0
2014-07-10,4.31,4.31,4.12,4.1895,7881,0
2014-07-11,4.1125,4.3599,4.1125,4.35,5387,0
2014-07-14,4.14,4.22,4.14,4.19,3100,0
2014-07-15,4.27,4.27,4.09,4.14,6200,0
2014-07-16,4.13,4.14,4.1,4.1299,7280,0
2014-07-17,4.11,4.1459,4.07,4.07,3163,0
2014-07-18,3.99,4.14,3.99,4.1299,1700,0
2014-07-21,5.2,6.05,5.05,5.22,1261063,0
2014-07-22,5.12,5.29,4.7707,4.8,109291,0
2014-07-23,4.66,4.8499,4.62,4.65,36478,0
2014-07-24,4.75,4.75,4.49,4.58,19295,0
2014-07-25,4.51,4.85,4.47,4.8001,32523,0
2014-07-28,4.85,4.85,4.5001,4.59,11722,0
2014-07-29,4.52,4.6299,4.51,4.54,42901,0
2014-07-30,4.59,4.59,4.4,4.42,64997,0
2014-07-31,4.34,4.34,4.12,4.29,21992,0
2014-08-01,4.4,4.6499,4.2,4.23,11698,0
2014-08-04,4.26,4.66,4.26,4.31,6116,0
2014-08-05,4.21,4.23,4.15,4.18,33723,0
2014-08-06,4.5,4.5,4.235,4.25,841,0
2014-08-08,4.1601,4.3,4.1601,4.3,5246,0
2014-08-11,4.33,4.55,4.12,4.46,36199,0
2014-08-12,4.49,4.69,4.323,4.43,16457,0
2014-08-13,4.55,4.58,4.25,4.4132,32218,0
2014-08-14,4.34,4.34,4.133,4.2,15957,0
2014-08-15,4.199,4.23,4.14,4.1999,3444,0
2014-08-18,4.18,4.35,4.122,4.19,5102,0
2014-08-19,4.18,4.36,4.142,4.3,12477,0
2014-08-20,4.25,4.3299,4.21,4.3299,5925,0
2014-08-21,4.3217,4.3408,4.3,4.3408,600,0
2014-08-22,4.34,4.38,4.34,4.3499,1800,0
2014-08-25,4.31,4.31,4.2,4.2,502,0
2014-08-26,4.28,4.68,4.26,4.64,53310,0
2014-08-27,4.68,4.68,4.34,4.5591,8525,0
2014-08-28,4.35,4.55,4.35,4.55,2120,0
2014-08-29,4.36,4.5699,4.36,4.5699,2450,0
2014-09-02,4.46,4.55,4.45,4.5365,5708,0
2014-09-03,4.48,4.67,4.45,4.67,2500,0
2014-09-04,4.64,4.64,4.45,4.46,5527,0
2014-09-05,4.3,4.46,4.2805,4.3094,8120,0
2014-09-08,4.31,4.31,4.28,4.28,687,0
2014-09-09,4.26,4.58,4.26,4.56,9126,0
2014-09-10,4.6,5.25,4.5,4.66,127035,0
2014-09-11,4.57,4.61,4.33,4.33,15507,0
2014-09-12,4.32,4.428,4.32,4.3573,4500,0
2014-09-15,4.31,4.33,4.26,4.27,6200,0
2014-09-16,4.24,4.38,4.24,4.38,1940,0
2014-09-17,4.4,4.4,4.26,4.29,3696,0
2014-09-18,4.302,4.3104,4.28,4.28,2590,0
2014-09-19,4.28,4.312,4.21,4.312,4820,0
2014-09-22,4.19,4.195,4.16,4.16,9468,0
2014-09-23,4.12,4.2,3.9,3.996,13629,0
2014-09-24,3.97,4.09,3.95,4.04,4900,0
2014-09-25,4.07,4.07,3.76,3.88,2400,0
2014-09-26,3.9,4.1367,3.81,3.965,3968,0
2014-09-29,3.97,3.99,3.97,3.99,204,0
2014-10-01,3.8,3.993,3.8,3.993,3100,0
2014-10-02,3.83,3.92,3.69,3.83,9250,0
2014-10-03,3.846,3.846,3.83,3.83,970,0
2014-10-06,3.74,3.8,3.62,3.76,5763,0
2014-10-07,3.65,3.8063,3.65,3.8063,687,0
2014-10-08,3.83,3.83,3.65,3.72,3776,0
2014-10-09,3.65,3.65,3.45,3.46,3753,0
2014-10-10,3.4,3.4,3.37,3.37,491,0
2014-10-13,3.25,3.469,3.25,3.25,2867,0
2014-10-14,3.15,3.35,3.1205,3.35,2990,0
2014-10-15,3.17,3.2899,3.15,3.16,3212,0
2014-10-16,3.39,3.39,3.39,3.39,163,0
2014-10-17,3.3,3.3683,3.2,3.23,6040,0
2014-10-20,3.3811,3.3811,3.25,3.2799,1100,0
2014-10-21,3.2901,3.3699,3.2901,3.3699,1552,0
2014-10-22,3.3799,3.3799,3.36,3.36,1700,0
2014-10-23,3.36,3.44,3.29,3.44,841,0
2014-10-24,3.41,3.41,3.3,3.4035,591,0
2014-10-27,3.35,3.35,3.29,3.29,289,0
2014-10-28,3.2801,3.31,3.28,3.2905,900,0
2014-10-30,3.4399,3.4399,3.4399,3.4399,1509,0
2014-10-31,3.419,3.419,3.4099,3.419,1500,0
2014-11-05,3.2001,3.2494,3.2,3.2,581,0
2014-11-06,3.2,3.2001,3.1622,3.1622,2963,0
2014-11-07,3.1777,3.21,3.15,3.2005,2233,0
2014-11-10,3.1657,3.1657,3.1657,3.1657,109,0
2014-11-11,3.19,3.28,3.16,3.28,3188,0
2014-11-12,3.35,3.67,3.35,3.51,12839,0
2014-11-13,3.67,3.72,3.41,3.44,6659,0
2014-11-14,3.52,3.73,3.5,3.73,2109,0
2014-11-18,3.69,3.72,3.55,3.595,3980,0
2014-11-19,3.5001,3.5001,3.5,3.5001,389,0
2014-11-20,3.5,3.66,3.5,3.52,1382,0
2014-11-21,3.36,3.36,3.36,3.36,300,0
2014-11-24,3.3,3.63,3.3,3.35,1807,0
2014-11-25,3.4,3.67,3.4,3.4,400,0
2014-11-26,3.38,3.9595,3.35,3.71,18288,0
2014-11-28,3.85,3.85,3.63,3.63,8331,0
2014-12-01,3.65,3.8,3.42,3.6699,14383,0
2014-12-02,3.43,3.48,3.32,3.3385,9650,0
2014-12-03,3.3,3.3,3.15,3.2,13117,0
2014-12-04,3.06,3.47,3.0401,3.44,5867,0
2014-12-05,3.42,3.42,3.3,3.3,800,0
2014-12-08,3.1,3.15,3.1,3.15,656,0
2014-12-09,3.25,3.7199,3.17,3.55,8234,0
2014-12-10,3.4,3.4,3.14,3.22,1562,0
2014-12-11,3.219,3.219,3.219,3.219,1400,0
2014-12-12,3.21,3.21,3.2,3.2,570,0
2014-12-15,3.21,3.25,3.1,3.1,4066,0
2014-12-16,3.1,3.122,3.1,3.1,1181,0
2014-12-17,3.07,3.0801,3.07,3.08,790,0
2014-12-18,3.14,3.2,3.07,3.2,900,0
2014-12-19,3.07,3.07,2.82,2.8999,12953,0
2014-12-22,2.83,2.96,2.66,2.75,7530,0
2014-12-23,2.75,2.75,2.63,2.72,3965,0
2014-12-24,2.69,2.69,2.63,2.63,2915,0
2014-12-26,2.79,2.8,2.71,2.74,9205,0
2014-12-29,2.68,2.7945,2.65,2.65,1170,0
2014-12-30,2.62,2.62,2.56,2.56,6825,0
2014-12-31,2.57,2.6,2.56,2.5686,4488,0
2015-01-02,2.57,2.58,2.56,2.56,9450,0
2015-01-05,2.46,2.53,2.46,2.52,900,0
2015-01-06,2.46,2.46,2.38,2.41,827,0
2015-01-07,2.42,2.42,2.42,2.42,100,0
2015-01-08,2.41,2.41,2.38,2.38,500,0
2015-01-12,2.4,2.85,2.4,2.43,1200,0
2015-01-13,2.42,2.45,2.38,2.39,1872,0
2015-01-14,2.39,2.39,2.3,2.3,900,0
2015-01-15,2.33,2.33,2.3,2.3,400,0
2015-01-16,2.12,2.54,2.12,2.25,1378,0
2015-01-20,2.25,2.38,2.04,2.38,1100,0
2015-01-21,2.4,2.4,2.15,2.35,3203,0
2015-01-22,2.27,2.71,2.15,2.59,7749,0
2015-01-23,2.53,2.6,2.5,2.5,906,0
2015-01-26,2.4,2.47,2.3,2.44,1100,0
2015-01-27,2.35,2.6172,2.35,2.42,2439,0
2015-01-28,2.667,2.667,2.32,2.45,2230,0
2015-01-29,2.33,2.5599,2.31,2.31,1100,0
2015-01-30,2.415,2.415,2.31,2.31,1390,0
2015-02-02,2.35,2.4099,2.04,2.31,700,0
2015-02-03,2.06,2.8399,2.06,2.8399,3129,0
2015-02-04,2.689,2.7799,2.5,2.675,1371,0
2015-02-05,2.7287,2.7287,2.52,2.6,5071,0
2015-02-06,2.648,2.648,2.4,2.4,500,0
2015-02-09,2.5542,2.5542,2.13,2.41,720,0
2015-02-10,2.49,2.74,2.25,2.74,2112,0
2015-02-11,2.7467,2.7467,2.42,2.45,600,0
2015-02-12,2.6649,2.695,2.46,2.54,2100,0
2015-02-13,2.5,2.79,2.5,2.69,1200,0
2015-02-17,2.5,2.63,2.5,2.55,1328,0
2015-02-18,2.51,2.6618,2.51,2.53,1296,0
2015-02-19,2.745,2.745,2.51,2.59,1850,0
2015-02-20,2.51,2.6,2.5,2.6,1354,0
2015-02-23,2.7599,2.7599,2.42,2.5123,2100,0
2015-02-24,2.82,3.0749,2.7501,2.85,8725,0
2015-02-25,2.87,3.0899,2.87,3.0899,3200,0
2015-02-26,3.07,3.07,2.65,2.85,2954,0
2015-02-27,3.0547,3.0547,2.58,2.8,700,0
2015-03-02,2.85,3.06,2.81,2.85,1800,0
2015-03-03,3.04,3.04,2.75,2.77,2400,0
2015-03-04,3.05,3.09,2.82,2.91,2200,0
2015-03-05,3.37,3.37,2.95,3.01,9700,0
2015-03-06,2.82,2.99,2.62,2.65,4200,0
2015-03-09,3.12,3.12,2.68,2.97,900,0
2015-03-12,3.05,3.05,2.68,2.89,3100,0
2015-03-16,2.71,2.82,2.71,2.82,400,0
2015-03-17,2.98,2.99,2.85,2.85,1000,0
2015-03-20,2.73,3.01,2.68,2.85,2200,0
2015-03-23,2.83,2.83,2.74,2.75,2000,0
2015-03-24,2.62,2.75,2.62,2.68,1500,0
2015-03-26,2.99,2.99,2.53,2.7,500,0
2015-03-27,2.85,3.85,2.61,3.52,111700,0
2015-03-30,3.7,4.41,3.3,3.43,170300,0
2015-03-31,3.29,3.446,2.9,2.9099,41020,0
2015-04-01,2.92,3.04,2.73,2.77,21200,0
2015-04-02,2.77,2.8,2.66,2.8,10600,0
2015-04-06,2.8,2.98,2.7,2.78,3000,0
2015-04-07,2.7,2.75,2.7,2.75,1254,0
2015-04-08,2.76,3.23,2.76,2.97,10400,0
2015-04-09,3.04,3.04,2.84,2.95,3518,0
2015-04-10,3.1,3.75,3.03,3.26,60400,0
2015-04-13,3.26,3.26,2.94,3,10000,0
2015-04-14,2.87,3.25,2.87,3.25,3200,0
2015-04-15,3.33,3.37,2.92,3.0776,9655,0
2015-04-16,3,3.27,2.95,3.08,16980,0
2015-04-17,2.99,3,2.87,2.87,7300,0
2015-04-20,3.25,3.25,2.92,2.93,4286,0
2015-04-21,2.9201,3.127,2.91,2.98,3430,0
2015-04-22,2.95,2.98,2.9,2.9,1471,0
2015-04-23,2.91,3.04,2.91,3,2500,0
2015-04-24,2.98,3.15,2.95,3.01,2630,0
2015-04-27,2.97,2.97,2.93,2.96,5300,0
2015-04-28,2.95,2.98,2.95,2.98,492,0
2015-04-29,2.92,2.98,2.91,2.98,900,0
2015-04-30,2.93,2.95,2.93,2.95,1500,0
2015-05-01,2.92,2.95,2.91,2.91,11900,0
2015-05-05,2.9,2.9,2.85,2.88,1500,0
2015-05-06,2.97,2.97,2.88,2.88,1815,0
2015-05-07,2.84,2.84,2.7,2.79,4561,0
2015-05-08,2.85,2.87,2.85,2.87,1500,0
2015-05-11,2.76,2.89,2.76,2.89,1000,0
2015-05-12,2.8,2.8,2.8,2.8,100,0
2015-05-13,2.85,2.9,2.75,2.7999,9080,0
2015-05-14,2.73,2.8,2.73,2.8,3800,0
2015-05-15,2.7,2.79,2.7,2.79,800,0
2015-05-18,2.72,2.72,2.72,2.72,347,0
2015-05-19,2.67,2.72,2.61,2.64,8746,0
2015-05-20,2.6,2.74,2.59,2.74,1300,0
2015-05-21,2.71,2.77,2.7,2.7,800,0
2015-05-22,2.61,2.66,2.42,2.55,15600,0
2015-05-26,2.61,2.61,2.6,2.6,300,0
2015-05-27,2.53,2.63,2.53,2.63,700,0
2015-05-28,2.54,2.6799,2.54,2.55,3479,0
2015-05-29,2.53,2.56,2.53,2.53,700,0
2015-06-01,2.5,2.5,2.5,2.5,1110,0
2015-06-02,2.48,2.58,2.4501,2.5,8100,0
2015-06-03,2.57,2.58,2.55,2.56,1300,0
2015-06-04,2.56,2.56,2.54,2.55,900,0
2015-06-10,2.57,2.7099,2.57,2.64,4857,0
2015-06-11,2.66,2.87,2.66,2.8334,7405,0
2015-06-12,2.75,2.75,2.65,2.73,4100,0
2015-06-15,2.64,2.83,2.64,2.8,1800,0
2015-06-16,2.71,2.82,2.71,2.82,1200,0
2015-06-17,2.75,2.75,2.75,2.75,100,0
2015-06-19,2.66,2.75,2.66,2.73,1200,0
2015-06-22,2.63,2.65,2.62,2.65,1200,0
2015-06-23,2.65,2.65,2.65,2.65,105,0
2015-06-24,2.65,2.65,2.65,2.65,200,0
2015-06-25,2.63,2.63,2.63,2.63,100,0
2015-06-26,2.63,2.63,2.63,2.63,100,0
2015-06-29,2.66,2.9,2.66,2.71,3800,0
2015-06-30,2.64,2.73,2.61,2.72,1078,0
2015-07-01,2.6,2.6,2.6,2.6,100,0
2015-07-02,2.7,2.7,2.56,2.56,1100,0
2015-07-06,2.6,2.6,2.6,2.6,100,0
2015-07-07,2.55,2.6,2.32,2.6,10400,0
2015-07-10,2.55,2.61,2.49,2.49,1000,0
2015-07-13,2.53,2.54,2.53,2.54,1300,0
2015-07-16,2.7,3,2.42,2.58,94300,0
2015-07-17,2.66,2.84,2.51,2.78,6200,0
2015-07-20,2.85,2.85,2.58,2.66,4600,0
2015-07-21,2.85,2.85,2.65,2.66,600,0
2015-07-22,2.65,2.65,2.65,2.65,1400,0
2015-07-23,2.63,2.63,2.54,2.55,1900,0
2015-07-24,2.84,2.84,2.53,2.66,700,0
2015-07-29,2.6,2.8,2.59,2.63,1900,0
2015-07-31,2.71,2.71,2.71,2.71,200,0
2015-08-05,2.57,2.71,2.57,2.71,300,0
2015-08-10,2.58,2.68,2.57,2.68,2300,0
2015-08-14,2.45,2.62,2.45,2.62,1200,0
2015-08-17,2.45,2.56,2.45,2.56,200,0
2015-08-18,2.55,2.56,2.55,2.55,3100,0
2015-08-19,2.45,2.5,2.45,2.5,700,0
2015-08-24,2.37,2.4,2.25,2.35,16961,0
2015-08-25,2.5,2.5,2.5,2.5,200,0
2015-08-26,2.4,2.56,2.4,2.56,500,0
2015-08-27,2.44,2.54,2.41,2.54,300,0
2015-08-31,2.5,2.5,2.5,2.5,300,0
2015-09-01,2.5,2.5,2.5,2.5,300,0
2015-09-04,2.43,2.47,2.43,2.47,500,0
2015-09-08,2.56,2.56,2.56,2.56,200,0
2015-09-10,2.27,2.5504,2.27,2.5504,980,0
2015-09-11,2.55,2.55,2.55,2.55,600,0
2015-09-14,2.52,2.57,2.52,2.57,400,0
2015-09-16,2.56,2.56,2.56,2.56,200,0
2015-09-17,2.48,2.48,2.4799,2.4799,1020,0
2015-09-18,2.4,2.43,2.4,2.43,700,0
2015-09-21,2.48,2.51,2.48,2.51,200,0
2015-09-23,2.52,2.58,2.51,2.58,1462,0
2015-09-24,2.35,2.599,2.35,2.599,1700,0
2015-09-25,2.51,2.51,2.36,2.45,2100,0
2015-09-28,2.3845,2.45,2.3845,2.45,1744,0
2015-09-29,2.36,2.39,2.36,2.39,1000,0
2015-09-30,2.41,2.6,2.41,2.6,3600,0
2015-10-02,2.48,2.56,2.48,2.56,700,0
2015-10-05,2.59,2.72,2.5,2.72,5828,0
2015-10-06,2.66,2.78,2.61,2.78,2300,0
2015-10-08,2.77,2.77,2.68,2.75,3900,0
2015-10-09,2.75,2.75,2.68,2.69,1900,0
2015-10-12,2.61,2.73,2.61,2.69,1400,0
2015-10-14,2.65,2.65,2.6,2.61,800,0
2015-10-15,2.61,2.72,2.61,2.68,800,0
2015-10-16,2.69,2.7,2.68,2.68,1100,0
2015-10-20,2.6,2.68,2.6,2.66,3500,0
2015-10-21,2.67,2.68,2.58,2.68,11500,0
2015-10-23,2.7,2.79,2.57,2.68,5200,0
2015-10-28,2.58,2.68,2.57,2.68,1900,0
2015-10-29,2.44,2.62,2.44,2.62,300,0
2015-11-02,2.59,2.59,2.59,2.59,200,0
2015-11-03,2.56,2.66,2.56,2.66,600,0
2015-11-04,2.53,2.59,2.52,2.59,1034,0
2015-11-05,2.58,2.58,2.42,2.43,2400,0
2015-11-06,2.42,2.5,2.42,2.5,300,0
2015-11-10,2.4,2.58,2.35,2.58,12400,0
2015-11-11,2.58,2.58,2.58,2.58,1300,0
2015-11-12,2.5,2.59,2.5,2.59,200,0
2015-11-18,2.58,3.32,2.58,3.25,48300,0
2015-11-19,3.3,3.3,3,3.05,5000,0
2015-11-20,3.12,3.2,2.99,3,1400,0
2015-11-23,2.83,3.26,2.82,3.26,700,0
2015-11-27,3.16,3.5,3.16,3.5,4500,0
2015-11-30,3.62,3.62,3.02,3.48,3500,0
2015-12-01,3.3,4.19,3.1,3.6001,49559,0
2015-12-02,3.75,3.75,3.75,3.75,690,0
2015-12-03,3.52,3.69,3.3542,3.5,1457,0
2015-12-04,3.78,3.78,3.48,3.48,6700,0
2015-12-07,3.54,3.68,3.3,3.48,4700,0
2015-12-08,3.33,3.48,3.3,3.48,4046,0
2015-12-09,3.3,3.41,3.15,3.24,3000,0
2015-12-10,3.16,3.22,3.1,3.22,2600,0
2015-12-11,3.09,3.1,3.09,3.1,3600,0
2015-12-14,3.12,3.31,3.113,3.2,5272,0
2015-12-15,3.2,3.3,3.15,3.29,2500,0
2015-12-16,3.2,3.2,3.15,3.15,5100,0
2015-12-17,3.15,3.2,3.05,3.2,800,0
2015-12-18,3.2,3.2,2.98,3.05,6200,0
2015-12-21,3.01,3.22,3,3.1,900,0
2015-12-22,3.1,3.1,3.1,3.1,111,0
2015-12-23,2.79,3.19,2.79,2.99,13900,0
2015-12-28,2.864,3.012,2.864,3.012,1000,0
2015-12-31,2.85,2.896,2.76,2.892,1280,0
2016-01-04,2.93,3.05,2.82,2.9,701,0
2016-01-05,2.8099,2.98,2.65,2.801,17154,0
2016-01-06,2.76,3.08,2.72,2.72,41299,0
2016-01-07,2.7601,2.7601,2.65,2.76,3547,0
2016-01-08,2.88,2.93,2.75,2.7805,7226,0
2016-01-11,2.8,2.9089,2.8,2.85,553,0
2016-01-12,2.85,2.85,2.85,2.85,1024,0
2016-01-13,2.87,2.87,2.85,2.85,900,0
2016-01-14,2.87,2.999,2.85,2.87,1000,0
2016-01-20,2.76,3.33,2.65,3.19,43312,0
2016-01-21,3.1668,3.3699,3.15,3.2,6204,0
2016-01-22,3.3689,3.45,3.29,3.29,2799,0
2016-01-25,3.29,3.3289,3.28,3.28,1110,0
2016-01-26,3.26,3.32,3.23,3.23,1000,0
2016-01-27,3.32,3.869,3.32,3.4595,7316,0
2016-01-28,3.71,3.71,3.3901,3.59,3300,0
2016-01-29,3.665,3.8,3.6,3.6014,5502,0
2016-02-01,3.69,3.69,3.69,3.69,100,0
2016-02-02,3.62,3.62,3.18,3.35,4800,0
2016-02-03,3.32,3.43,3.1,3.2,9996,0
2016-02-05,3.33,3.3301,3.33,3.3301,1300,0
2016-02-09,3.33,3.74,3.33,3.4,2300,0
2016-02-10,3.4015,3.4689,3.33,3.4689,1300,0
2016-02-11,3.33,3.33,3.33,3.33,582,0
2016-02-12,3.5,3.5,3.33,3.4,1700,0
2016-02-22,3.46,3.4885,3.46,3.4885,236,0
2016-02-24,3.5,3.5,3.5,3.5,202,0
2016-02-25,3.415,3.415,3.12,3.12,601,0
2016-02-26,3.21,3.21,3.15,3.15,500,0
2016-03-04,3.16,3.16,3.16,3.16,100,0
2016-03-07,3,3.17,3,3.077,3200,0
2016-03-08,2.92,3.08,2.92,2.96,500,0
2016-03-14,2.87,2.88,2.82,2.82,432,0
2016-03-15,2.82,3,2.82,3,385,0
2016-03-18,3.18,3.31,2.94,3.04,5373,0
2016-03-21,3.32,3.32,2.89,3.13,4301,0
2016-03-23,3.01,3.15,2.85,2.9219,1032,0
2016-03-24,2.9,2.96,2.82,2.9201,1180,0
2016-03-28,3.08,3.11,3.08,3.1,400,0
2016-03-29,3.1185,3.3585,3.11,3.15,3340,0
2016-03-30,3.499,3.499,3.36,3.36,232,0
2016-03-31,3.01,3.17,3.01,3.15,2400,0
2016-04-01,3.11,3.13,3.1085,3.13,3858,0
2016-04-06,3.1185,3.43,3.1185,3.43,2743,0
2016-04-07,3.13,3.2328,3.13,3.2328,251,0
2016-04-08,3.39,3.3905,3.13,3.39,1200,0
2016-04-12,3.02,3.4,3.02,3.3999,519,0
2016-04-13,3.4,3.4,3.37,3.37,1600,0
2016-04-15,3.3,3.3,3.25,3.25,300,0
2016-04-18,3.04,3.34,3.04,3.3,3963,0
2016-04-28,3.01,3.299,3.01,3.242,1600,0
2016-04-29,3.02,3.226,3.01,3.226,1012,0
2016-05-04,3.185,3.185,3.1241,3.1241,600,0
2016-05-05,3.04,3.04,3.04,3.04,100,0
2016-05-09,2.88,2.9,2.8,2.8,12149,0
2016-05-10,3.01,3.01,2.83,2.84,1400,0
2016-05-11,2.76,2.76,2.6,2.6,4920,0
2016-05-13,2.57,2.58,2.07,2.4,7362,0
2016-05-16,2.45,2.45,1.9068,1.99,10602,0
2016-05-17,2.4841,2.4841,1.95,1.95,9357,0
2016-05-18,1.92,1.94,1.4568,1.94,18897,0
2016-05-19,1.94,2.1,1.7501,2.1,600,0
2016-05-25,1.82,1.82,1.7,1.8021,7950,0
2016-05-26,1.905,2.0228,1.905,2,4102,0
2016-05-27,1.93,2.05,1.93,1.93,550,0
2016-06-01,2.03,2.03,1.72,1.85,5600,0
2016-06-02,1.7701,1.8288,1.7701,1.8288,2531,0
2016-06-03,1.77,1.85,1.77,1.8435,1068,0
2016-06-07,1.8499,3.998,1.824,2.55,348047,0
2016-06-08,2.68,2.68,2.1,2.5,12654,0
2016-06-09,2.68,2.688,2.22,2.41,3600,0
2016-06-10,2.41,2.54,2.25,2.33,3481,0
2016-06-13,2.54,2.71,2.28,2.58,4601,0
2016-06-14,2.3892,2.64,2.26,2.64,800,0
2016-06-15,2.62,2.62,2.62,2.62,460,0
2016-06-16,2.6,2.6,2.6,2.6,491,0
2016-06-17,2.6,2.6,2.3728,2.5,5175,0
2016-06-20,2.49,2.49,2.49,2.49,141,0
2016-06-23,2.485,2.485,2.485,2.485,200,0
2016-06-24,2.43,2.4449,2.32,2.4449,1750,0
2016-06-27,2.44,2.44,2.31,2.395,1554,0
2016-06-28,2.4,3,2.22,2.95,67445,0
2016-06-29,2.8,3.33,2.55,2.8501,149821,0
2016-06-30,2.8001,2.8001,2.45,2.46,23186,0
2016-07-01,2.3399,2.449,2.3399,2.407,2259,0
2016-07-05,2.35,2.35,2.1163,2.17,11149,0
2016-07-06,2.0701,2.2,2.07,2.1,11950,0
2016-07-07,2.25,2.25,2.14,2.21,1406,0
2016-07-08,2.65,4.19,2.65,3.29,1301351,0
2016-07-11,2.96,3.09,2.81,2.82,88330,0
2016-07-12,2.725,2.88,2.47,2.88,44386,0
2016-07-13,2.6501,2.734,2.5811,2.6905,14040,0
2016-07-14,2.7,2.74,2.55,2.63,7587,0
2016-07-15,2.63,2.63,2.51,2.52,11580,0
2016-07-18,2.53,2.916,2.53,2.8187,21385,0
2016-07-19,2.6121,2.6898,2.55,2.55,5100,0
2016-07-20,2.62,2.62,2.46,2.46,4315,0
2016-07-21,2.54,3.0953,2.51,2.84,68933,0
2016-07-22,3.04,3.6479,3.003,3.2,233582,0
2016-07-25,3.44,3.5,3.2594,3.26,28175,0
2016-07-26,3.39,3.78,3.29,3.46,107517,0
2016-07-27,3.32,3.33,3.1372,3.174,16427,0
2016-07-28,3.08,3.36,3.07,3.35,32749,0
2016-07-29,3.1418,3.33,3.1001,3.33,7462,0
2016-08-01,3.17,3.33,3.071,3.33,5048,0
2016-08-02,3.12,3.21,3.0801,3.21,4150,0
2016-08-03,3.1108,3.46,3.0701,3.33,7927,0
2016-08-04,3.3999,3.76,3.373,3.72,43690,0
2016-08-05,3.67,3.8,3.6,3.65,5907,0
2016-08-08,3.79,3.79,3.5201,3.5588,8146,0
2016-08-09,3.4628,3.516,3.38,3.39,8900,0
2016-08-10,3.6,3.7399,3.34,3.53,58295,0
2016-08-11,3.73,3.73,3.36,3.45,11560,0
2016-08-12,3.39,3.52,3.35,3.43,9400,0
2016-08-15,3.46,3.522,3.22,3.39,9648,0
2016-08-16,3.46,3.5899,3.12,3.15,20444,0
2016-08-17,3.2,3.2078,2.92,3.04,23301,0
2016-08-18,3.17,3.18,2.9695,3.17,5181,0
2016-08-19,3.16,3.6,3.16,3.2001,82543,0
2016-08-22,3.32,4.43,3.32,3.6872,595517,0
2016-08-23,3.58,3.58,3.18,3.29,46233,0
2016-08-24,3.2838,3.3699,3.0701,3.19,31129,0
2016-08-25,3.12,3.39,3.12,3.18,6770,0
2016-08-26,3.091,3.285,3.091,3.19,2614,0
2016-08-29,3.25,3.25,3.08,3.16,17586,0
2016-08-30,3.16,3.19,3.1,3.19,2267,0
2016-08-31,3.072,3.1999,3.072,3.1999,7152,0
2016-09-01,3.1738,3.1738,2.95,3,12099,0
2016-09-02,3.07,3.1,2.96,3.06,9360,0
2016-09-06,3.08,3.14,2.9101,2.9101,13679,0
2016-09-07,3.01,3.05,2.83,3.021,9962,0
2016-09-08,2.96,3.42,2.9599,3.2,42329,0
2016-09-09,3.15,3.152,2.9001,3,4300,0
2016-09-12,2.96,3.1,2.9101,3.04,2702,0
2016-09-13,2.93,3.25,2.93,3.17,16858,0
2016-09-14,2.98,3.086,2.96,2.98,10839,0
2016-09-15,3.02,3.04,2.92,2.99,11998,0
2016-09-16,2.91,3.21,2.84,2.9,85481,0
2016-09-19,3.06,3.06,2.91,3,21000,0
2016-09-20,2.97,3.09,2.911,2.92,12602,0
2016-09-21,2.98,3.04,2.85,3,45614,0
2016-09-22,3.1,3.16,2.89,2.99,31682,0
2016-09-23,3.02,3.02,2.912,2.97,3201,0
2016-09-26,3.05,3.09,2.9,2.96,21297,0
2016-09-27,2.96,3.13,2.91,2.93,31478,0
2016-09-28,2.94,2.99,2.84,2.92,24849,0
2016-09-29,3.02,3.02,2.95,2.99,15172,0
2016-09-30,2.9,2.97,2.9,2.95,7375,0
2016-10-03,2.9,2.9,2.84,2.86,2578,0
2016-10-04,2.84,2.9,2.84,2.88,5779,0
2016-10-06,2.9,2.93,2.84,2.87,1500,0
2016-10-10,2.85,2.85,2.85,2.85,2400,0
2016-10-11,2.8496,2.9,2.8,2.8734,8050,0
2016-10-12,2.8758,2.88,2.71,2.88,8603,0
2016-10-13,2.82,2.8799,2.75,2.87,3500,0
2016-10-14,2.83,2.86,2.7,2.85,500,0
2016-10-17,2.6692,2.8799,2.52,2.7999,11983,0
2016-10-18,2.68,2.76,2.55,2.6999,14505,0
2016-10-19,2.63,2.78,2.41,2.57,17301,0
2016-10-20,2.5701,2.66,2.45,2.64,12334,0
2016-10-21,2.5627,2.62,2.43,2.55,22202,0
2016-10-24,2.55,3.1118,2.55,2.73,166243,0
2016-10-25,2.73,2.7793,2.534,2.74,28929,0
2016-10-26,2.65,2.73,2.28,2.69,38087,0
2016-10-27,2.6189,2.635,2.531,2.62,1265,0
2016-10-28,2.5989,2.5989,2.4701,2.5899,2227,0
2016-11-01,2.55,2.6,2.55,2.6,1000,0
2016-11-02,2.65,2.65,2.65,2.65,122,0
2016-11-03,2.5,2.65,2.5,2.65,5150,0
2016-11-04,2.5,2.65,2.3582,2.65,5112,0
2016-11-07,2.5146,2.8,2.45,2.8,4015,0
2016-11-08,2.75,2.8,2.6,2.8,1318,0
2016-11-09,2.65,2.8,2.65,2.8,1314,0
2016-11-10,2.7,3.05,2.65,3,5148,0
2016-11-11,3,3,2.85,3,1001,0
2016-11-14,2.85,3.05,2.6,2.75,19853,0
2016-11-15,3.05,3.05,2.705,3,11084,0
2016-11-16,2.9,3.55,2.85,3.45,66693,0
2016-11-17,3.5,3.75,3.05,3.55,63151,0
2016-11-18,3.55,4.0861,3.4,3.65,57937,0
2016-11-21,3.65,3.65,3.3,3.3,9588,0
2016-11-22,3.4,3.6,3.4,3.5,9647,0
2016-11-23,3.5,3.6,3.2649,3.5,5899,0
2016-11-25,3.55,3.55,3.4,3.4,300,0
2016-11-28,3.5,3.5,3.4,3.5,300,0
2016-11-29,3.4,3.45,3.1,3.4,3694,0
2016-11-30,3.25,3.6,3.25,3.6,9800,0
2016-12-01,3.49,3.49,3.49,3.49,100,0
2016-12-02,3.5,3.65,3.5,3.65,2650,0
2016-12-05,3.65,3.65,3.6,3.65,2400,0
2016-12-06,3.65,3.85,3.6,3.8,9057,0
2016-12-07,3.7,3.85,3.63,3.8,7822,0
2016-12-08,3.7,3.9,3.6,3.75,2515,0
2016-12-09,3.85,3.85,3.65,3.8,1350,0
2016-12-12,3.7,3.9,3.6,3.9,4560,0
2016-12-13,3.9,3.9,3.65,3.8,2812,0
2016-12-14,3.8,3.85,3.5153,3.8,5346,0
2016-12-15,3.55,3.85,3.45,3.85,20789,0
2016-12-16,3.75,3.85,3.55,3.6,2875,0
2016-12-19,3.75,4,3.75,3.875,22515,0
2016-12-20,3.7,3.9,3.55,3.7,12676,0
2016-12-21,3.55,3.55,3.46,3.46,2211,0
2016-12-22,3.65,3.775,3.45,3.505,3700,0
2016-12-23,3.5,3.5,3.2,3.3,4350,0
2016-12-27,3.45,3.45,3.15,3.25,4245,0
2016-12-28,3.25,3.65,3.216,3.6,9593,0
2016-12-29,3.55,3.7,3.4,3.7,1804,0
2016-12-30,3.55,3.7,3.45,3.55,1512,0
2017-01-04,3.5,3.5,3.35,3.5,4052,0
2017-01-05,3.5,3.5,3.45,3.45,924,0
2017-01-06,3.5,3.7,3.45,3.7,4800,0
2017-01-09,3.695,3.75,3.5,3.65,1300,0
2017-01-10,3.65,4.15,3.65,3.85,69894,0
2017-01-11,3.5054,3.9,3.4602,3.8,24766,0
2017-01-12,3.69,3.9,3.405,3.6,17791,0
2017-01-13,3.6224,3.8,3.55,3.8,5399,0
2017-01-17,3.75,3.8,3.5,3.75,11444,0
2017-01-18,3.6,3.7,3.5,3.7,4219,0
2017-01-19,3.6,3.8,3.5,3.75,19875,0
2017-01-20,3.7,3.75,3.45,3.5,5400,0
2017-01-23,3.75,3.75,3.6,3.7,1902,0
2017-01-24,3.6524,3.75,3.65,3.75,1480,0
2017-01-25,3.75,3.75,3.74,3.75,1000,0
2017-01-27,3.65,3.75,3.65,3.75,600,0
2017-01-30,3.625,3.625,3.625,3.625,100,0
2017-01-31,3.55,3.55,3.3976,3.5,6686,0
2017-02-01,3.55,3.65,3.5,3.55,6814,0
2017-02-02,3.6,3.7,3.45,3.7,7786,0
2017-02-03,3.6,3.7,3.555,3.65,10788,0
2017-02-06,3.75,3.85,3.65,3.8,1215,0
2017-02-07,3.65,3.8,3.65,3.8,1960,0
2017-02-08,3.75,3.9,3.5,3.8,48997,0
2017-02-13,3.7,3.8,3.65,3.8,2510,0
2017-02-14,3.6,3.8,3.6,3.8,1730,0
2017-02-15,3.9,3.95,3.7,3.9,4562,0
2017-02-16,3.7,3.9,3.65,3.9,7002,0
2017-02-21,3.75,3.75,3.75,3.75,100,0
2017-02-23,3.7,3.85,3.65,3.65,1821,0
2017-02-27,3.6,3.7,3.55,3.7,3014,0
2017-02-28,3.7,3.8,3.6,3.8,5198,0
2017-03-01,3.8,3.9,3.8,3.9,2076,0
2017-03-02,3.75,3.85,3.65,3.85,1161,0
2017-03-03,3.85,3.9,3.65,3.9,600,0
2017-03-08,3.8,3.9,3.7,3.85,5156,0
2017-03-09,3.75,3.8,3.7,3.7,3100,0
2017-03-10,3.8,3.85,3.8,3.85,301,0
2017-03-14,3.655,3.85,3.5153,3.6,8923,0
2017-03-15,3.6,3.6,3.6,3.6,200,0
2017-03-16,3.6,3.7,3.6,3.6,1000,0
2017-03-20,3.45,3.7,3.45,3.7,800,0
2017-03-21,3.55,3.8,3.55,3.8,3425,0
2017-03-22,3.56,3.75,3.56,3.75,1213,0
2017-03-28,3.6,3.9,3.6,3.85,2371,0
2017-03-29,3.75,3.8,3.7,3.8,687,0
2017-03-30,3.71,3.8,3.71,3.8,600,0
2017-03-31,3.7,3.8,3.65,3.8,1400,0
2017-04-04,3.65,3.9,3.65,3.85,5403,0
2017-04-05,3.6,3.8,3.6,3.8,1400,0
2017-04-06,3.7,3.8,3.7,3.8,340,0
2017-04-07,3.8,4.45,3.7,3.95,94258,0
2017-04-10,4,4.15,3.6,3.9,13600,0
2017-04-11,3.65,3.85,3.6,3.85,1961,0
2017-04-12,3.61,3.8,3.6,3.8,6277,0
2017-04-13,3.628,3.65,3.6,3.6,3744,0
2017-04-17,3.5725,3.6,3.55,3.55,5100,0
2017-04-18,3.65,3.65,3.65,3.65,100,0
2017-04-19,3.65,3.7,3.65,3.7,900,0
2017-04-20,3.7,3.7,3.7,3.7,100,0
2017-04-24,3.75,3.75,3.65,3.75,1991,0
2017-04-27,4.4,4.5,3.05,3.125,372233,0
2017-04-28,3.35,3.35,2.8,3.05,28604,0
2017-05-01,3,3.15,2.85,3.1,12657,0
2017-05-02,3.05,3.05,2.85,3.05,8563,0
2017-05-03,2.9,3,2.855,3,4309,0
2017-05-04,2.9,3.05,2.85,3,12069,0
2017-05-05,3.05,3.2,2.95,3.15,15457,0
2017-05-08,3.1,3.1,3.1,3.1,178,0
2017-05-09,3.1,3.2,3,3.1,10139,0
2017-05-10,3.055,3.1,3.05,3.1,3455,0
2017-05-11,3.075,3.1308,3.05,3.1,6646,0
2017-05-12,3.05,3.1,3,3.1,4119,0
2017-05-15,3.1,3.1,3,3,725,0
2017-05-16,3.25,3.25,2.95,3.1,2399,0
2017-05-17,3.05,3.15,3.05,3.15,3743,0
2017-05-18,3.1,3.2,3.1,3.15,1745,0
2017-05-19,3.05,3.25,2.95,3.25,10553,0
2017-05-22,3.2,3.25,3.05,3.25,1470,0
2017-05-23,3.25,3.25,3.25,3.25,307,0
2017-05-24,3.25,3.25,3.25,3.25,200,0
2017-05-25,3.19,3.19,3.19,3.19,10509,0
2017-05-26,3.05,3.12,2.85,3.09,2777,0
2017-05-30,3,3.1,3,3.1,800,0
2017-05-31,3,3.1,2.9,3.1,6704,0
2017-06-01,3.1,3.1,2.95,3.05,608,0
2017-06-02,3,3.1,2.95,3.05,6586,0
2017-06-05,3.04,3.05,3.04,3.05,2115,0
2017-06-06,2.96,2.96,2.9,2.9,3651,0
2017-06-07,3.05,3.05,2.9,3,2050,0
2017-06-08,2.95,3.05,2.95,3.05,1500,0
2017-06-09,2.86,3,2.85,3,3197,0
2017-06-13,2.93,3.05,2.93,3,632,0
2017-06-14,2.95,3.05,2.95,3.05,1372,0
2017-06-16,2.9,2.95,2.75,2.95,25752,0
2017-06-19,2.9,2.95,2.7,2.95,35752,0
2017-06-20,2.94,3.25,2.94,3.25,17437,0
2017-06-21,3.2,3.45,3.1,3.3,25521,0
2017-06-22,3.3,3.4,3.25,3.35,4730,0
2017-06-23,3.3,3.35,3.25,3.35,2002,0
2017-06-28,3.2307,3.3,3.2307,3.3,2490,0
2017-07-05,3.205,3.35,3.205,3.3,920,0
2017-07-06,3.3,3.35,3.15,3.35,1900,0
2017-07-07,3.25,3.35,3.2,3.35,1701,0
2017-07-10,3.34,3.34,3.15,3.3,5904,0
2017-07-12,3.2,3.35,3.15,3.35,2700,0
2017-07-13,3.25,3.35,3.15,3.35,7272,0
2017-07-17,3.25,3.35,3.15,3.3,1100,0
2017-07-18,3.2,3.35,3.2,3.35,5600,0
2017-07-24,3.205,3.3,3.205,3.3,4202,0
2017-07-25,3.25,3.35,3.2,3.35,10326,0
2017-07-28,3.3,3.35,3.25,3.35,300,0
2017-08-01,3.2338,3.35,3.2338,3.35,1900,0
2017-08-03,3.25,3.35,3.1,3.35,1889,0
2017-08-04,3.2,3.35,3.2,3.35,400,0
2017-08-07,3.3,3.3,3.3,3.3,300,0
2017-08-11,3.1,3.3,3.1,3.3,535,0
2017-08-14,3.3,3.3,3.3,3.3,200,0
2017-08-15,3.25,3.3,3.25,3.3,894,0
2017-08-16,3.3,3.3,3.1,3.3,1316,0
2017-08-17,3.3,3.3,3.11,3.25,3600,0
2017-08-18,3.3,3.3,3.3,3.3,100,0
2017-08-22,3.1249,3.3,3.1249,3.3,1200,0
2017-08-24,3.15,3.155,2.75,3.1,21832,0
2017-08-25,3.15,3.25,3.05,3.05,1699,0
2017-08-29,3.0692,3.3,3.0692,3.25,16563,0
2017-08-30,3.15,3.15,3.15,3.15,532,0
2017-09-01,3.15,3.2,3.15,3.2,2321,0
2017-09-05,3.1,3.2,3.06,3.2,1474,0
2017-09-06,3.24,3.24,3.24,3.24,212,0
2017-09-07,3.2,3.25,3,3.25,4679,0
2017-09-08,3.1,3.25,3.002,3.2,10353,0
2017-09-11,3.25,3.3,3.2,3.3,2910,0
2017-09-13,3.2,3.3,3.2,3.3,200,0
2017-09-15,3.15,3.3,3.15,3.3,200,0
2017-09-19,3.3,3.3,3.15,3.3,2309,0
2017-09-20,3.2,3.3,3.2,3.3,843,0
2017-09-22,3.2,3.3,3.05,3.3,4499,0
2017-09-25,3.13,3.3,3.13,3.3,500,0
2017-09-28,3.175,3.3,3.175,3.3,1721,0
2017-09-29,3.25,3.5,3.2,3.5,4795,0
2017-10-02,3.4,3.5,3.4,3.5,281,0
2017-10-03,3.5,3.5,3.495,3.495,200,0
2017-10-04,3.4,3.5,3.4,3.5,500,0
2017-10-05,3.5,3.5,3.5,3.5,322,0
2017-10-06,3.5,3.645,3.446,3.5,39504,0
2017-10-09,3.4,3.7,3.35,3.55,7241,0
2017-10-10,3.4,3.55,3.15,3.45,7049,0
2017-10-11,3.35,3.4,3.3,3.35,5250,0
2017-10-12,3.4,3.4,3.3,3.4,3666,0
2017-10-13,3.4,3.45,3.4,3.45,1644,0
2017-10-16,3.35,3.55,3.35,3.5,7113,0
2017-10-17,3.4,3.6,3.4,3.55,4940,0
2017-10-18,3.6,3.7,3.6,3.6873,4089,0
2017-10-19,3.695,3.7,3.5,3.7,2741,0
2017-10-20,3.7,3.7,3.45,3.6,4432,0
2017-10-23,3.6,3.6,3.59,3.6,1168,0
2017-10-24,3.7,3.9,3.45,3.75,3772,0
2017-10-26,3.9,3.9,3.55,3.8,1020,0
2017-10-27,3.505,3.9,3.505,3.9,8253,0
2017-10-30,3.9,3.9,3.5,3.9,2937,0
2017-10-31,3.9,3.9,3.6,3.9,3170,0
2017-11-01,3.8,3.9,3.55,3.85,3663,0
2017-11-03,3.85,3.8727,3.4669,3.85,2242,0
2017-11-06,3.65,3.75,3.555,3.7,656,0
2017-11-07,3.6,3.7,3.6,3.7,2097,0
2017-11-08,3.75,3.95,3.7,3.85,23962,0
2017-11-09,3.71,4.5,3.56,3.75,112742,0
2017-11-10,3.717,3.818,3.6,3.6,6120,0
