Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.47,20.8,20.16,20.16,17299,0
2005-02-28,20.29,20.55,20.16,20.16,9500,0
2005-03-01,20.45,20.75,20,20.16,12625,0
2005-03-02,20.2,20.37,20.02,20.14,8819,0
2005-03-03,20.25,20.6,20.25,20.38,6513,0
2005-03-04,20.58,20.65,20.58,20.65,1600,0
2005-03-07,20.65,20.89,20.62,20.89,1100,0
2005-03-08,20.95,20.95,20.55,20.83,1800,0
2005-03-09,20.75,20.75,20.51,20.71,5497,0
2005-03-10,20.81,20.85,20.51,20.51,35049,0
2005-03-11,20.66,20.9,20.5,20.55,9501,0
2005-03-14,20.5,20.5,20.39,20.39,800,0
2005-03-15,20.1,20.32,20.1,20.1,3300,0
2005-03-16,20.4,20.4,20.13,20.13,1000,0
2005-03-17,20.15,20.49,20.15,20.15,2750,0
2005-03-18,20.5,20.5,20.05,20.05,1925,0
2005-03-21,20.05,20.61,20.05,20.5,1930,0
2005-03-22,20.21,20.47,20.05,20.15,2045,0
2005-03-23,20.1,20.31,20.05,20.31,1500,0
2005-03-24,20.5,20.5,20,20.21,6466,0
2005-03-28,20.26,20.26,20.03,20.03,2800,0
2005-03-29,20,20.2,20,20,5035,0
2005-03-30,20,20.23,20,20.2,2123,0
2005-03-31,20.1,20.18,20,20.15,4050,0
2005-04-01,20.19,20.19,19.85,20.1,3300,0
2005-04-04,19.84,20.08,19.66,20.08,2829,0
2005-04-05,20.09,20.3,20.09,20.3,5638,0
2005-04-06,19.91,20.08,19.91,20.06,3065,0
2005-04-07,20,20.3,19.9,20.05,5320,0
2005-04-08,20.21,20.21,20.21,20.21,600,0
2005-04-11,20.3,20.3,20.06,20.1,1385,0
2005-04-12,20,20.06,19.9,19.9,1490,0
2005-04-13,20,20,19.71,19.89,3330,0
2005-04-14,19.71,20.14,19.71,19.88,4621,0
2005-04-15,20.1,20.25,19.6,19.83,2076,0
2005-04-18,19.5,19.71,19,19.05,21362,0
2005-04-19,19.4,19.45,18.94,19.1,12936,0
2005-04-20,19.35,19.5,19.01,19.36,12143,0
2005-04-21,19,19.31,19,19.05,4490,0
2005-04-22,19.03,19.7,19.03,19.7,6040,0
2005-04-25,19.1,19.57,19,19.55,2358,0
2005-04-26,19.21,19.77,19.21,19.77,7200,0
2005-04-27,19.66,19.76,19.51,19.51,660,0
2005-04-28,19.08,19.83,19.08,19.83,2900,0
2005-04-29,19.85,19.98,19.85,19.98,700,0
2005-05-02,20,20,19.35,19.35,2963,0
2005-05-03,19.56,20,19.54,19.7,1457,0
2005-05-04,20,20,19.46,19.46,475,0
2005-05-05,19.53,19.53,19.53,19.53,1000,0
2005-05-06,20,20,19.72,20,1351,0
2005-05-09,20,20,20,20,906,0
2005-05-10,19.4,20,19.4,20,2067,0
2005-05-11,19.7,19.9,19.4,19.9,1827,0
2005-05-13,19.4,19.4,19.4,19.4,200,0
2005-05-16,19.4,19.9,19.4,19.9,450,0
2005-05-17,19.9,20,19.57,19.79,11873,0
2005-05-18,19.99,20.23,19.99,20.23,2529,0
2005-05-19,19.45,20.25,19.45,20.2,3101,0
2005-05-23,20.25,20.25,19.45,19.9,2200,0
2005-05-24,19.62,20.14,19.62,20.14,1900,0
2005-05-25,20.06,20.06,19.51,19.77,2800,0
2005-05-26,19.6,20.19,19.6,20.19,1210,0
2005-05-31,20.2,20.25,20.2,20.24,906,0
2005-06-01,19.86,20.24,19.7,20.16,1130,0
2005-06-03,20.24,20.25,19.81,20.25,4350,0
2005-06-06,20.04,20.21,19.7,20.19,4379,0
2005-06-07,20,20.1,20,20.1,2100,0
2005-06-08,20,20.01,19.91,19.92,3007,0
2005-06-09,20.24,20.24,20.24,20.24,100,0
2005-06-13,20,20.15,20,20.15,1359,0
2005-06-14,20.25,20.25,19.89,19.89,1662,0
2005-06-15,20.09,20.09,20.09,20.09,100,0
2005-06-16,19.87,20.2,19.87,20.2,355,0
2005-06-17,20,20,20,20,500,0
2005-06-20,19.85,19.86,19.85,19.86,205,0
2005-06-21,19.85,20.2,19.85,19.85,3250,0
2005-06-23,20,20,20,20,1353,0
2005-06-24,19.85,19.85,19.28,19.63,32815,0
2005-06-27,19.9,19.98,19.86,19.98,3358,0
2005-06-28,19.83,19.9,19.8,19.9,1600,0
2005-06-29,20,20,19.67,19.68,3310,0
2005-06-30,20,20.03,19.9,20.03,2076,0
2005-07-01,20,20.1,20,20,4622,0
2005-07-05,20,20.2,20,20.2,9975,0
2005-07-08,20.03,20.03,20.03,20.03,586,0
2005-07-11,20,20.25,19.6,20.05,3539,0
2005-07-12,20.06,20.25,19.78,20.25,3671,0
2005-07-13,20.25,20.25,20.25,20.25,100,0
2005-07-14,20.01,20.25,20.01,20.24,3871,0
2005-07-15,20,20.14,20,20.14,1600,0
2005-07-18,20,20.12,20,20.01,3600,0
2005-07-20,20.1,20.46,20,20.26,6145,0
2005-07-21,20.01,20.25,20,20.2,4000,0
2005-07-22,20.03,20.26,19.95,20.26,4498,0
2005-07-25,20.34,20.34,20.23,20.25,2400,0
2005-07-26,19.95,20.02,19.95,20,873,0
2005-07-27,20.25,20.4,20.25,20.39,6702,0
2005-07-28,20.45,20.5,20.26,20.38,3165,0
2005-07-29,20.25,20.5,20.25,20.5,5390,0
2005-08-01,20.8,20.85,20.25,20.35,2903,0
2005-08-02,20.27,20.52,20.25,20.25,39684,0
2005-08-03,20.3,22,20.3,20.5,24225,0
2005-08-04,20.35,20.66,20.2,20.36,8369,0
2005-08-05,20.2,20.3,19.66,20.3,3992,0
2005-08-08,20.5,20.5,20.18,20.37,900,0
2005-08-09,20.2,20.25,20,20.03,1200,0
2005-08-10,20.12,20.32,20,20.02,1413,0
2005-08-11,20.13,20.15,20.05,20.05,2026,0
2005-08-12,20,20,19.85,19.85,9519,0
2005-08-15,19.9,20.17,19.9,19.91,1845,0
2005-08-16,19.9,19.9,19.72,19.9,6918,0
2005-08-17,19.9,19.9,19.9,19.9,3354,0
2005-08-18,19.8,20.3,19.8,20,14826,0
2005-08-19,20,20,19.9,19.9,1727,0
2005-08-22,20,20.21,19.85,20.21,5421,0
2005-08-23,19.89,20.19,19.89,20.19,1200,0
2005-08-24,19.8,19.8,19.8,19.8,100,0
2005-08-26,19.8,20.05,19.8,20.05,300,0
2005-08-29,20,20,19.93,19.93,1582,0
2005-08-30,20,20,19.8,19.8,953,0
2005-08-31,19.72,19.89,19.72,19.89,379,0
2005-09-01,20.16,20.3,19.91,20.02,1323,0
2005-09-02,20,20,20,20,700,0
2005-09-06,19.9,19.9,19.9,19.9,113,0
2005-09-08,19.75,19.75,19.75,19.75,100,0
2005-09-09,19.79,19.79,19.79,19.79,1000,0
2005-09-12,19.72,19.72,18.81,19.53,11338,0
2005-09-13,19.4,20.15,19.4,20.15,6805,0
2005-09-14,20.15,20.15,20.15,20.15,800,0
2005-09-15,20.15,20.15,20.15,20.15,900,0
2005-09-16,20.15,20.15,20.15,20.15,600,0
2005-09-19,20,20,20,20,118,0
2005-09-20,19.69,19.72,19.69,19.72,320,0
2005-09-22,19.8,19.8,19.8,19.8,500,0
2005-09-23,19.5,19.8,19.5,19.8,943,0
2005-09-26,19.57,19.8,19.57,19.8,372,0
2005-09-28,19.49,19.49,19.49,19.49,1400,0
2005-09-29,19.49,19.55,19.4,19.4,1071,0
2005-09-30,19.25,19.9,19.25,19.9,614,0
2005-10-03,19.55,19.55,19.35,19.35,1000,0
2005-10-04,19.71,19.74,19.21,19.5,3947,0
2005-10-05,19.21,19.25,19.19,19.25,1803,0
2005-10-06,19.25,19.69,19.25,19.69,3305,0
2005-10-07,19.35,19.5,19.35,19.48,5850,0
2005-10-10,19.25,19.25,19.25,19.25,950,0
2005-10-11,19.35,19.35,19.35,19.35,400,0
2005-10-12,19.35,19.35,19.35,19.35,800,0
2005-10-13,19.2,19.32,19.2,19.32,200,0
2005-10-14,19.68,19.68,19.68,19.68,100,0
2005-10-17,19.27,19.37,19.27,19.35,4220,0
2005-10-18,19.25,19.69,19.25,19.64,2670,0
2005-10-19,19.35,19.35,19.3,19.3,1000,0
2005-10-20,19.3,19.4,19.14,19.4,3395,0
2005-10-21,19.48,19.48,19.48,19.48,100,0
2005-10-24,19.5,19.69,19.5,19.69,1300,0
2005-10-25,19.39,19.39,19.3,19.3,1010,0
2005-10-27,19.45,19.45,19.39,19.39,500,0
2005-10-28,19.5,19.69,19.5,19.65,2500,0
2005-10-31,19.65,19.65,19.5,19.5,1212,0
2005-11-01,19.67,19.68,19.45,19.65,4698,0
2005-11-02,19.7,19.75,19.56,19.56,1372,0
2005-11-03,19.83,19.83,19.74,19.74,600,0
2005-11-04,19.75,19.75,19.68,19.71,2000,0
2005-11-07,19.89,20.05,19.82,19.82,16800,0
2005-11-08,20.01,20.14,20.01,20.01,930,0
2005-11-09,20.2,20.45,20.01,20.29,21018,0
2005-11-10,20.49,20.49,20.13,20.35,11014,0
2005-11-11,20.5,20.5,20.02,20.25,5102,0
2005-11-14,20.12,20.4,20,20,1395,0
2005-11-15,20.03,20.35,19.94,20.07,8238,0
2005-11-16,20,20,20,20,1970,0
2005-11-18,20.24,20.34,20.03,20.34,3293,0
2005-11-21,20.25,20.25,19.83,20.24,5922,0
2005-11-22,20.26,20.26,19.4,20.15,11331,0
2005-11-23,20.17,20.17,20.1,20.1,1400,0
2005-11-25,20,20,20,20,399,0
2005-11-28,19.51,20.25,19.51,20.25,8231,0
2005-11-29,20.05,20.27,20,20.27,2596,0
2005-11-30,20.35,20.5,20.07,20.13,3666,0
2005-12-01,20.07,20.3,20.07,20.09,1662,0
2005-12-02,20.3,20.8,20.15,20.29,9145,0
2005-12-05,20.2,20.5,20.19,20.4,13396,0
2005-12-06,20.4,20.56,20.26,20.5,9508,0
2005-12-07,20.29,20.95,20.27,20.7,5265,0
2005-12-08,20.92,20.92,20.5,20.51,4300,0
2005-12-09,20.51,20.75,20.28,20.59,19206,0
2005-12-12,20.62,20.93,20.54,20.92,6800,0
2005-12-13,20.83,21.38,20.56,21.18,14884,0
2005-12-14,21.3,21.56,20.38,20.7,6903,0
2005-12-15,20.86,20.91,20.8,20.8,400,0
2005-12-19,20.75,21.37,20.56,21.37,4840,0
2005-12-20,21.38,21.38,20.69,20.69,4350,0
2005-12-21,20.85,21.48,20.8,21.48,5753,0
2005-12-22,21.46,21.55,21.06,21.06,5864,0
2005-12-23,21.66,21.66,20.76,21.44,4000,0
2005-12-27,20.87,21.44,20.83,21.44,3384,0
2005-12-28,21.44,21.44,21.17,21.4,5997,0
2005-12-29,21.45,21.45,20.9,21,4135,0
2005-12-30,21.25,21.25,21.24,21.24,448,0
2006-01-03,21.25,21.45,21.1,21.45,3312,0
2006-01-04,21.45,21.45,20.61,21.45,3412,0
2006-01-05,21.06,21.2,20.9,21.11,1376,0
2006-01-06,21.21,21.21,21.2,21.2,997,0
2006-01-09,21.01,21.27,21,21.26,2104,0
2006-01-10,20.86,21.32,20.85,21.31,1101,0
2006-01-11,21.2,21.2,21,21,899,0
2006-01-12,20.9,20.9,20.8,20.8,833,0
2006-01-13,20.75,20.75,20.75,20.75,1188,0
2006-01-17,20.75,21.39,20.75,20.8,500,0
2006-01-18,20.78,21,20.78,21,4037,0
2006-01-19,21.4,21.4,20.96,20.96,919,0
2006-01-20,20.66,21,20.66,20.74,1631,0
2006-01-23,20.75,21.15,20.75,21.15,5200,0
2006-01-25,21.4,21.67,21.21,21.57,6824,0
2006-01-26,21.33,21.33,20.65,20.86,2982,0
2006-01-27,20.8,20.8,20.8,20.8,154,0
2006-01-30,21.14,21.67,21.14,21.26,1300,0
2006-01-31,20.93,21.69,20.9,21.22,1300,0
2006-02-01,21.7,21.75,20.82,21.66,2099,0
2006-02-02,21.75,21.75,21.5,21.54,13022,0
2006-02-03,21.75,21.77,21.35,21.56,2845,0
2006-02-06,21.56,21.56,21.33,21.33,3600,0
2006-02-07,21.28,22,21.28,21.97,5894,0
2006-02-08,22,22.64,21.93,22.32,3438,0
2006-02-09,22.6,22.6,22.6,22.6,100,0
2006-02-10,22.27,22.75,21.67,22.25,7044,0
2006-02-13,21.82,22.09,21.6,21.6,2701,0
2006-02-14,21.84,22.5,21.84,21.99,9180,0
2006-02-15,22.08,22.2,21.55,21.89,10954,0
2006-02-16,21.89,21.89,21.28,21.58,7536,0
2006-02-17,22,22,21.09,21.1,5845,0
2006-02-21,21.1,21.4,21.1,21.33,6766,0
2006-02-22,21.33,21.5,21.13,21.39,12086,0
2006-02-23,21.03,21.59,21.03,21.46,750,0
2006-02-24,21.5,22,21.45,21.63,16927,0
2006-02-27,21.5,22,21.41,21.7,14653,0
2006-02-28,21.05,21.95,21.05,21.61,4200,0
2006-03-01,21.65,21.8,21.55,21.59,8277,0
2006-03-02,21.2,21.6,21.2,21.4,7191,0
2006-03-03,21.65,21.65,21.64,21.65,1087,0
2006-03-06,21.51,21.9,21.51,21.8,3602,0
2006-03-07,21.8,21.8,21.1,21.65,20933,0
2006-03-08,21.74,22,21.7,21.97,23259,0
2006-03-09,21.9,21.9,21.49,21.51,5187,0
2006-03-10,22,22,21.5,21.55,6974,0
2006-03-13,21.4,21.74,20.75,21.66,6994,0
2006-03-14,21.75,22,21.23,21.23,2871,0
2006-03-15,21.45,21.99,21.45,21.69,6854,0
2006-03-16,21.96,22.43,21.96,22.43,7469,0
2006-03-17,22.45,22.7,22.45,22.69,11651,0
2006-03-20,22.75,22.75,22,22,6187,0
2006-03-21,21.95,21.95,21.75,21.94,2809,0
2006-03-22,21.94,22.51,21.94,22.2,3116,0
2006-03-23,21.77,22.55,21.77,22.49,1603,0
2006-03-24,22.75,22.75,22,22.33,4916,0
2006-03-27,22.58,22.58,22,22,3939,0
2006-03-28,22.24,22.58,22.24,22.35,6776,0
2006-03-29,22.58,22.7,22.29,22.7,9442,0
2006-03-30,22.5,22.75,22.5,22.5,4618,0
2006-03-31,22.45,22.83,22.45,22.83,3166,0
2006-04-03,23,23,22.36,22.64,8618,0
2006-04-04,22.69,22.99,22.38,22.55,2235,0
2006-04-05,22.99,23,22.89,22.92,6744,0
2006-04-06,23,23,22.56,22.92,14161,0
2006-04-07,22.82,22.99,22.62,22.7,3750,0
2006-04-10,22.55,22.86,22.5,22.86,8306,0
2006-04-11,22.67,22.9,22.51,22.58,5845,0
2006-04-12,22.58,22.58,22.31,22.31,3998,0
2006-04-13,22.21,22.25,21.92,22.1,8268,0
2006-04-17,22.12,22.24,22.04,22.2,2875,0
2006-04-18,22.48,22.7,21.89,21.92,9856,0
2006-04-19,21.92,22.2,21.76,22.2,7177,0
2006-04-20,22.05,22.2,21.6,21.99,6368,0
2006-04-21,21.6,22.4,21.56,22.22,10533,0
2006-04-24,22.69,22.7,21.8,22.7,3402,0
2006-04-25,22.27,22.36,22,22,4300,0
2006-04-26,22.25,22.26,22.1,22.1,2100,0
2006-04-27,22.09,22.17,22,22.07,3100,0
2006-04-28,22,22.88,22,22.55,11150,0
2006-05-01,22.55,22.99,22.55,22.99,2718,0
2006-05-02,23,23,22.92,22.99,1751,0
2006-05-03,23,23,22.76,22.8,857,0
2006-05-04,22.75,23.21,22.75,23.21,21542,0
2006-05-05,23.35,23.35,23.03,23.25,1028,0
2006-05-08,22.95,22.95,21.4,21.6,34630,0
2006-05-09,21.36,21.89,21.36,21.49,51278,0
2006-05-10,21.73,21.9,21.5,21.61,5324,0
2006-05-11,21.93,21.98,21.7,21.71,7100,0
2006-05-12,21.97,22.03,21.8,22.03,2398,0
2006-05-15,22,22.48,22,22.48,2595,0
2006-05-16,22.25,22.5,22.13,22.13,2229,0
2006-05-17,22.13,22.2,21.69,21.69,3301,0
2006-05-19,21.6,21.73,21.32,21.32,5342,0
2006-05-22,21.32,21.32,20.75,20.75,7389,0
2006-05-23,20.75,21.43,20.75,21.02,4891,0
2006-05-24,21.15,21.16,20.95,20.95,923,0
2006-05-25,21.1,21.1,20.9,20.9,5009,0
2006-05-26,20.96,21.07,20.9,21.07,2059,0
2006-05-30,20.84,20.84,20.84,20.84,195,0
2006-05-31,21.22,21.48,20.8,21.38,1475,0
2006-06-01,21.29,21.29,21.29,21.29,200,0
2006-06-02,21,21.24,21,21.11,1042,0
2006-06-05,21.09,21.4,21.02,21.23,7770,0
2006-06-06,21.02,21.49,20.88,21.04,1660,0
2006-06-07,20.97,21.51,20.97,21.39,1105,0
2006-06-08,21.39,21.6,21.38,21.38,888,0
2006-06-09,21.38,21.59,21.38,21.43,700,0
2006-06-12,21.43,21.43,21.03,21.39,1218,0
2006-06-13,21.39,21.39,20.96,20.96,3800,0
2006-06-14,21.12,21.12,20.76,20.76,704,0
2006-06-15,20.8,20.85,20.75,20.75,1400,0
2006-06-16,20.83,21.4,20.8,21.39,4475,0
2006-06-19,21.1,21.1,20.76,20.8,2403,0
2006-06-20,20.75,20.81,20.75,20.81,220,0
2006-06-21,20.87,21.01,20.85,21.01,1960,0
2006-06-23,20.8,20.8,20.8,20.8,966,0
2006-06-26,20.78,20.89,20.55,20.55,2251,0
2006-06-27,20.56,20.72,20.29,20.4,5118,0
2006-06-28,20.44,20.47,20.44,20.47,1600,0
2006-06-30,20.65,20.65,20.65,20.65,2300,0
2006-07-03,20.51,20.93,20.51,20.93,600,0
2006-07-05,20.94,20.96,20.94,20.96,696,0
2006-07-06,20.57,20.57,20.57,20.57,150,0
2006-07-07,20.54,20.54,20.5,20.5,1875,0
2006-07-10,20.5,20.56,20.5,20.56,203,0
2006-07-11,20.74,20.74,20.5,20.59,1990,0
2006-07-12,20.75,20.95,20.55,20.55,2503,0
2006-07-13,20.55,20.76,20.55,20.76,270,0
2006-07-14,20.59,20.83,20.59,20.63,1146,0
2006-07-17,20.41,21.14,20.31,21.14,3178,0
2006-07-18,20.97,20.97,20.75,20.75,1585,0
2006-07-19,20.59,20.85,20.55,20.65,2690,0
2006-07-20,21.29,21.29,21.29,21.29,200,0
2006-07-21,20.62,21.11,20.36,21.11,6306,0
2006-07-24,20.98,21.04,20.98,21.04,499,0
2006-07-25,20.86,20.86,20.51,20.65,2578,0
2006-07-26,20.4,20.63,20.36,20.5,3780,0
2006-07-27,20.5,20.51,20.5,20.5,600,0
2006-07-28,20.77,21.02,20.77,21.02,700,0
2006-07-31,21.03,21.03,20.83,20.83,700,0
2006-08-01,20.89,21.39,20.55,20.55,3005,0
2006-08-02,21.05,21.05,20.5,20.67,1819,0
2006-08-03,20.99,21,20.48,20.98,4971,0
2006-08-04,20.97,21.25,20.52,20.99,4135,0
2006-08-07,21,21.25,20.98,21.04,8493,0
2006-08-08,20.89,21.42,20.89,21.15,7368,0
2006-08-09,21.51,21.51,21,21.25,12055,0
2006-08-10,21.48,21.48,21.1,21.45,2038,0
2006-08-11,21.35,21.35,21.05,21.35,700,0
2006-08-14,21.01,21.25,21.01,21.25,803,0
2006-08-15,21.25,21.43,21.25,21.43,7553,0
2006-08-16,21.49,22,21.49,21.62,3951,0
2006-08-17,21.62,21.62,21.12,21.29,1825,0
2006-08-18,21.26,21.46,21.25,21.25,3511,0
2006-08-21,21.46,21.5,21.25,21.26,3776,0
2006-08-22,21.59,21.6,21.25,21.25,2027,0
2006-08-23,21.25,21.31,21.25,21.25,1257,0
2006-08-24,21.25,21.49,21.25,21.25,4269,0
2006-08-25,21.25,21.5,21.23,21.48,3432,0
2006-08-28,21.23,21.25,21.2,21.25,652,0
2006-08-30,21.49,22,21.48,21.75,15268,0
2006-08-31,21.65,21.65,21.33,21.33,2908,0
2006-09-01,21.9,21.9,21.26,21.33,972,0
2006-09-05,21.43,21.9,21.43,21.55,815,0
2006-09-06,21.55,21.65,21.55,21.63,600,0
2006-09-07,21.5,21.5,21.02,21.05,2794,0
2006-09-08,21.03,21.13,21,21.13,1050,0
2006-09-11,21.09,21.38,21.09,21.22,1201,0
2006-09-12,21.01,21.49,21.01,21.15,2481,0
2006-09-13,21.25,21.26,21.25,21.25,5104,0
2006-09-14,21.33,21.33,21.33,21.33,500,0
2006-09-15,21.25,21.5,20.81,21.28,20515,0
2006-09-18,21.32,21.58,21.3,21.3,3600,0
2006-09-19,21.27,21.3,21.27,21.3,1308,0
2006-09-20,21.25,21.27,21.25,21.25,1914,0
2006-09-21,21.3,21.3,21.07,21.15,1580,0
2006-09-26,21.25,21.45,21.18,21.22,4368,0
2006-09-27,21.45,21.45,21.26,21.26,1797,0
2006-09-28,21.25,21.3,21.25,21.3,1800,0
2006-09-29,21.3,21.53,21.25,21.25,1456,0
2006-10-02,21.25,21.57,21.25,21.55,2955,0
2006-10-03,21.39,21.46,21.25,21.25,4027,0
2006-10-04,21.15,21.62,21.15,21.52,1200,0
2006-10-05,21.75,21.75,21.41,21.43,7797,0
2006-10-06,21.35,21.41,21.28,21.33,2458,0
2006-10-09,21.15,21.21,21.15,21.21,200,0
2006-10-10,21.41,21.41,21.05,21.05,6905,0
2006-10-11,21.53,21.53,21.05,21.17,2379,0
2006-10-12,21.43,21.43,21.42,21.42,400,0
2006-10-13,21.43,21.49,21.21,21.4,3185,0
2006-10-16,21.11,21.49,21.1,21.22,699,0
2006-10-17,21.18,21.47,21.15,21.25,3483,0
2006-10-18,21.39,21.61,21.39,21.6,1300,0
2006-10-19,21.36,21.59,21.36,21.5,1454,0
2006-10-20,21.31,21.99,21.31,21.79,3826,0
2006-10-23,21.77,21.77,21.3,21.71,3689,0
2006-10-24,21.36,21.46,21.25,21.43,8000,0
2006-10-25,21.5,22.1,21.5,21.91,2999,0
2006-10-26,21.67,21.67,21.67,21.67,100,0
2006-10-27,21.38,21.4,21.38,21.38,1862,0
2006-10-30,21.19,21.51,21.19,21.47,2109,0
2006-10-31,21.5,21.69,21.34,21.68,1130,0
2006-11-01,21.89,21.89,21.7,21.89,1110,0
2006-11-02,21.61,21.93,21.32,21.32,4972,0
2006-11-03,21.19,21.73,21.19,21.71,2154,0
2006-11-06,21.88,22,21.88,22,1633,0
2006-11-07,21.7,22.24,21.7,22.24,3029,0
2006-11-08,22.25,22.46,22.25,22.46,5392,0
2006-11-09,22.34,22.78,22.11,22.7,7210,0
2006-11-10,21.5,22.44,21.5,22.44,6906,0
2006-11-13,22.48,22.5,22.12,22.26,3356,0
2006-11-14,22.45,22.79,22.41,22.69,7200,0
2006-11-15,22.65,22.65,22.01,22.27,6265,0
2006-11-16,22.02,22.59,21.61,22.27,18441,0
2006-11-17,22.49,22.65,22.35,22.49,24452,0
2006-11-20,22.26,22.49,22.02,22.49,5374,0
2006-11-21,22.74,22.74,22.2,22.68,3000,0
2006-11-22,22.11,22.11,22,22,650,0
2006-11-24,22,22.4,21.99,22.39,1810,0
2006-11-27,22.13,22.26,21.81,22.26,2129,0
2006-11-28,22.43,22.54,22.06,22.4,3475,0
2006-11-29,22.03,22.25,22.03,22.2,2134,0
2006-12-01,22.18,22.25,21.94,21.94,5233,0
2006-12-04,21.8,21.8,21.61,21.68,3530,0
2006-12-05,21.66,21.94,21.58,21.87,3689,0
2006-12-06,21.67,21.83,21.46,21.65,2333,0
2006-12-07,21.53,21.69,21.42,21.69,6153,0
2006-12-08,21.68,21.68,21.68,21.68,100,0
2006-12-11,21.55,22,21.45,21.78,5643,0
2006-12-12,21.78,21.88,21.56,21.88,950,0
2006-12-13,21.97,21.97,21.56,21.56,2695,0
2006-12-14,21.6,21.85,21.6,21.85,800,0
2006-12-15,21.87,22.39,21.6,21.82,5210,0
2006-12-18,21.75,22.07,21.75,21.91,2988,0
2006-12-19,22.02,22.02,22.02,22.02,100,0
2006-12-20,21.83,22.04,21.83,21.99,1228,0
2006-12-21,22.22,22.38,22.04,22.34,1266,0
2006-12-22,21.77,22.02,21.77,21.92,8386,0
2006-12-26,22.38,22.38,22.21,22.38,4100,0
2006-12-27,22.4,22.48,21.75,21.84,19531,0
2006-12-28,21.92,22.01,21.57,22.01,3155,0
2006-12-29,22.2,22.34,21.64,21.9,6171,0
2007-01-03,21.72,21.91,21.72,21.91,5276,0
2007-01-04,21.75,22.21,21.75,21.91,3300,0
2007-01-05,21.98,22.06,21.98,22.05,600,0
2007-01-08,22,22.2,22,22.02,1000,0
2007-01-09,22.04,22.15,22.04,22.1,11616,0
2007-01-10,22.15,22.15,22,22,2045,0
2007-01-11,22.21,22.22,22.21,22.22,1500,0
2007-01-12,22.2,22.28,22.05,22.28,2997,0
2007-01-16,22.1,22.2,22.1,22.2,600,0
2007-01-17,22.11,22.71,22,22.39,9263,0
2007-01-18,22.23,22.28,22.23,22.28,430,0
2007-01-19,22.43,22.44,22.26,22.26,1500,0
2007-01-22,22.11,22.24,21.91,22,5383,0
2007-01-23,21.89,22.05,21.89,22.04,600,0
2007-01-24,22,22.24,22,22.24,1874,0
2007-01-25,22.24,22.24,21.99,21.99,5927,0
2007-01-26,22.28,22.28,22,22,900,0
2007-01-29,22.01,22.76,22,22.19,14700,0
2007-01-30,22.19,22.33,21.92,22.33,6260,0
2007-01-31,21.8,22.38,21.8,22.38,1566,0
2007-02-01,22.57,23.09,22.53,23.05,11609,0
2007-02-02,22.85,22.99,22.76,22.89,9186,0
2007-02-05,22.99,22.99,22.99,22.99,100,0
2007-02-06,22.76,23.1,22.7,22.92,4857,0
2007-02-07,22.78,23.15,22.75,22.94,9908,0
2007-02-08,22.8,23,22.8,23,500,0
2007-02-09,22.67,22.92,22.66,22.92,3104,0
2007-02-12,22.98,23.2,22.85,22.97,4400,0
2007-02-13,22.76,22.9,22.75,22.9,1950,0
2007-02-14,22.75,22.87,22.65,22.87,2156,0
2007-02-15,22.75,22.76,22.57,22.69,2341,0
2007-02-16,22.85,23,22.39,22.44,7665,0
2007-02-20,22.4,22.4,22.11,22.11,1569,0
2007-02-21,22.11,22.38,22.11,22.12,2700,0
2007-02-22,22.21,22.42,22.21,22.42,1844,0
2007-02-23,22.3,22.4,22.25,22.25,1200,0
2007-02-26,22.3,22.3,22.3,22.3,550,0
2007-02-27,22.16,22.4,22.14,22.17,9874,0
2007-02-28,22.1,22.39,22.1,22.39,7625,0
2007-03-01,22.34,22.52,22.34,22.52,3623,0
2007-03-02,22.3,22.5,22.27,22.49,601,0
2007-03-05,22.77,22.83,22.25,22.52,7902,0
2007-03-06,22.73,22.86,22.4,22.5,16388,0
2007-03-07,22.8,22.8,22.8,22.8,100,0
2007-03-08,22.92,23.02,22.83,22.92,7494,0
2007-03-09,22.92,23,22.77,22.99,1599,0
2007-03-12,23.16,23.16,22.91,23.08,5631,0
2007-03-13,22.95,23.49,22.95,23.45,1961,0
2007-03-14,23.3,23.3,22.95,22.97,6105,0
2007-03-15,22.81,22.81,22.29,22.62,4535,0
2007-03-19,22.89,22.91,22.63,22.91,794,0
2007-03-20,22.67,22.7,22.66,22.7,550,0
2007-03-21,22.63,22.63,22.52,22.61,900,0
2007-03-22,22.71,22.71,22.7,22.71,300,0
2007-03-23,22.57,22.65,22.5,22.65,800,0
2007-03-26,22.95,22.95,22.5,22.81,5677,0
2007-03-27,22.63,22.85,22.5,22.85,1400,0
2007-03-28,22.85,22.89,22.7,22.7,2240,0
2007-03-29,22.6,22.6,22.56,22.56,300,0
2007-03-30,22.5,22.55,22.5,22.5,5105,0
2007-04-02,22.33,22.5,22.27,22.42,3643,0
2007-04-03,22.6,22.6,22.22,22.37,600,0
2007-04-04,22.35,22.35,22.35,22.35,400,0
2007-04-05,22.35,22.35,22.35,22.35,441,0
2007-04-09,22.54,22.59,22.54,22.59,550,0
2007-04-10,22.5,22.5,22.5,22.5,1711,0
2007-04-11,22.5,22.6,22.5,22.6,800,0
2007-04-12,22.7,22.86,22.7,22.73,1944,0
2007-04-13,22.81,22.99,22.81,22.99,900,0
2007-04-16,22.63,22.91,22.63,22.77,3959,0
2007-04-17,22.52,22.52,22.52,22.52,100,0
2007-04-18,22.88,22.98,22.82,22.95,1700,0
2007-04-19,22.86,22.86,22.81,22.81,300,0
2007-04-20,23,23.49,22.52,23.49,5044,0
2007-04-23,23.49,23.49,22.61,23.06,2350,0
2007-04-24,22.7,23,22.7,23,866,0
2007-04-25,23.44,23.5,23.3,23.5,3176,0
2007-04-26,23.3,23.36,23.25,23.25,2440,0
2007-04-27,23.48,23.5,23.41,23.41,3370,0
2007-04-30,23.06,23.49,23.06,23.41,1107,0
2007-05-01,23.68,23.95,23.38,23.75,3894,0
2007-05-02,23.94,24,23.78,24,1200,0
2007-05-03,23.69,23.69,23.15,23.15,1223,0
2007-05-04,23,23.11,22.89,22.9,3608,0
2007-05-07,22.97,23.46,22.97,23.18,2141,0
2007-05-08,22.86,23.24,22.86,23.1,2117,0
2007-05-09,23.02,23.68,22.88,23.46,5700,0
2007-05-10,23.16,23.2,23.12,23.13,500,0
2007-05-11,23.1,23.1,22.74,23.05,1100,0
2007-05-14,22.85,23.1,22.52,23.1,6127,0
2007-05-15,22.86,22.86,22.17,22.3,32897,0
2007-05-16,22.21,22.22,21.9,21.9,2801,0
2007-05-17,21.82,21.87,21.5,21.82,5917,0
2007-05-18,21.75,21.81,21.65,21.65,703,0
2007-05-21,21.91,22.25,21.91,22.25,1248,0
2007-05-22,22.4,22.58,22.26,22.38,8200,0
2007-05-23,22.2,22.24,21.95,21.95,2141,0
2007-05-25,21.75,22,21.37,21.49,8862,0
2007-05-29,21.25,21.49,21.05,21.49,54315,0
2007-05-30,21.84,21.84,21.47,21.73,729,0
2007-05-31,21.51,21.74,21.33,21.52,1714,0
2007-06-01,21.36,21.36,20.69,20.82,7625,0
2007-06-04,20.89,21,20.61,20.99,4665,0
2007-06-05,20.91,21.02,20.6,20.6,1200,0
2007-06-06,20.64,20.71,20.5,20.71,1100,0
2007-06-07,20.77,20.83,20.46,20.52,1501,0
2007-06-08,20.45,20.62,20.45,20.45,1260,0
2007-06-11,20.3,20.45,20.28,20.28,1800,0
2007-06-12,20.19,20.23,20.01,20.01,2112,0
2007-06-13,20.05,20.68,19.26,19.66,19553,0
2007-06-14,19.66,20.03,19.49,19.97,12204,0
2007-06-15,19.8,19.96,19.8,19.8,600,0
2007-06-18,19.65,19.9,19.41,19.7,2400,0
2007-06-19,19.52,19.89,19.52,19.74,2649,0
2007-06-20,19.74,20.12,19.56,20.12,2987,0
2007-06-21,19.9,19.9,19.75,19.75,1652,0
2007-06-22,19.92,19.92,19.75,19.75,3045,0
2007-06-25,20,20.49,19.56,19.56,1908,0
2007-06-26,19.59,19.75,19.59,19.75,2200,0
2007-06-27,19.93,19.93,19.9,19.9,600,0
2007-06-28,19.9,19.9,19.73,19.87,2195,0
2007-06-29,19.9,19.9,19.7,19.85,4330,0
2007-07-02,19.9,19.98,19.8,19.98,3398,0
2007-07-03,20.14,20.14,20.14,20.14,100,0
2007-07-05,20.16,20.17,19.7,19.7,6870,0
2007-07-06,19.7,19.79,19.61,19.79,1300,0
2007-07-09,19.61,19.76,19.32,19.5,4345,0
2007-07-10,19.5,19.8,19.32,19.37,4550,0
2007-07-11,19.34,19.67,19.32,19.56,4299,0
2007-07-12,19.37,20.24,19.37,20.24,5561,0
2007-07-13,19.44,20.22,19.44,20.22,4287,0
2007-07-16,20.22,20.49,20.06,20.21,1867,0
2007-07-17,20.24,20.46,19.51,19.58,3358,0
2007-07-18,19.72,20.2,19.72,20.2,1000,0
2007-07-19,20.2,20.39,19.9,19.9,1250,0
2007-07-20,19.33,19.6,19.1,19.1,8740,0
2007-07-23,19.09,19.09,18.8,18.83,1351,0
2007-07-24,18.67,18.8,18.12,18.13,3708,0
2007-07-25,18.67,18.87,18,18.12,1900,0
2007-07-26,18.04,18.66,18.04,18.66,4800,0
2007-07-30,18.05,18.81,18.05,18.48,3940,0
2007-07-31,18.21,18.95,18.21,18.62,514,0
2007-08-01,19.14,19.24,18.78,18.81,2674,0
2007-08-02,19.55,19.55,19,19,342,0
2007-08-03,18.81,19.24,18.3,18.3,5527,0
2007-08-06,18.45,18.77,18.1,18.56,1403,0
2007-08-07,18.85,18.85,17.95,17.95,4900,0
2007-08-08,17.99,18.44,17.99,18.44,5436,0
2007-08-09,18.53,18.53,18.11,18.22,4500,0
2007-08-10,18,18.23,18,18.2,1000,0
2007-08-13,18.06,18.34,18.05,18.06,2540,0
2007-08-14,18.29,19.17,18.29,19,6660,0
2007-08-15,19.19,19.19,19.01,19.01,1108,0
2007-08-16,19,19.22,18.5,19.1,7345,0
2007-08-17,19.58,19.61,18.91,18.92,897,0
2007-08-20,19.94,19.94,19.1,19.46,3255,0
2007-08-21,20.29,20.29,19.26,19.26,4196,0
2007-08-22,19.99,20.22,19.9,20.21,1959,0
2007-08-23,20.39,20.52,20.29,20.52,1246,0
2007-08-24,20.69,21.12,20.69,21.12,8078,0
2007-08-27,20.93,21.1,20.93,21.1,850,0
2007-08-28,20.8,20.8,20.21,20.46,1414,0
2007-08-29,20.16,20.36,20.16,20.36,400,0
2007-08-30,20,20.35,20,20.35,1800,0
2007-08-31,20.85,20.85,20.59,20.59,300,0
2007-09-04,21,21,20.03,20.3,2338,0
2007-09-05,19.93,19.93,19.91,19.91,1000,0
2007-09-06,20.1,21.48,20.1,20.31,3356,0
2007-09-10,20.12,20.12,20.12,20.12,200,0
2007-09-11,20.01,20.16,20,20,2690,0
2007-09-12,20.05,20.15,20.05,20.15,700,0
2007-09-13,20.38,20.38,20.15,20.33,702,0
2007-09-14,20.16,20.3,20.15,20.3,1400,0
2007-09-17,20.15,20.44,20.15,20.44,462,0
2007-09-18,20.45,21.17,20.26,20.37,1300,0
2007-09-19,21.14,21.14,20.26,20.26,500,0
2007-09-21,20.77,20.77,20.76,20.77,500,0
2007-09-24,20.35,20.9,20.3,20.71,3252,0
2007-09-25,20.75,20.75,20.75,20.75,102,0
2007-09-26,20.63,20.63,20.51,20.61,800,0
2007-09-27,20.68,21.48,20.59,21.21,4265,0
2007-09-28,21.5,21.5,20.99,21.16,999,0
2007-10-01,20.63,21.05,20.63,20.88,1300,0
2007-10-02,20.87,20.87,20.55,20.63,1400,0
2007-10-03,20.53,20.88,20.52,20.71,998,0
2007-10-05,20.79,21.02,20.24,20.3,1100,0
2007-10-08,20.3,20.3,20.04,20.04,637,0
2007-10-09,20.07,20.07,20.03,20.03,640,0
2007-10-10,20,20.52,19.97,19.97,1400,0
2007-10-11,19.5,20.84,19.5,20.63,2020,0
2007-10-12,20.42,21,20.42,20.7,1225,0
2007-10-15,20.01,20.3,20.01,20.3,1541,0
2007-10-16,20.34,20.34,19.95,19.95,3216,0
2007-10-17,20.51,20.51,19.29,19.5,3102,0
2007-10-18,19.5,19.5,19.5,19.5,100,0
2007-10-19,19.5,20,19.03,19.03,1936,0
2007-10-22,19.39,19.39,19.03,19.23,2423,0
2007-10-23,18.96,19.35,18.7,19.3,5442,0
2007-10-24,19.25,19.63,19.25,19.63,1900,0
2007-10-25,19.1,19.75,19.02,19.36,2562,0
2007-10-26,19.17,19.31,19.16,19.21,5028,0
2007-10-29,19.1,19.25,18.99,19.02,4400,0
2007-10-30,18.79,19.5,18.79,19.49,8800,0
2007-11-01,18.76,19.23,18.76,19.05,4599,0
2007-11-02,18.73,19.05,18.72,18.93,5835,0
2007-11-05,18.73,19,18.72,19,2304,0
2007-11-06,18.72,19.49,18.72,19.15,7460,0
2007-11-07,18.79,19.5,18.79,19.5,4441,0
2007-11-08,19.5,19.5,18.94,18.94,700,0
2007-11-09,18.94,19.5,18.94,19.4,4000,0
2007-11-12,18.75,19.62,18.75,19.52,2000,0
2007-11-13,19.28,19.75,19.28,19.56,1772,0
2007-11-14,20.09,20.2,19.98,20.2,1939,0
2007-11-15,20.2,20.64,20.2,20.64,1860,0
2007-11-16,20.55,21.28,19.95,20.94,3900,0
2007-11-19,20.3,21.04,20.15,21.03,2000,0
2007-11-20,20.05,20.73,20.01,20.01,3175,0
2007-11-21,20,20.2,19.5,19.5,3000,0
2007-11-23,19.83,19.9,19.75,19.75,2021,0
2007-11-26,19.7,20.35,19.7,20.15,3711,0
2007-11-27,19.84,20.2,19.02,19.24,5037,0
2007-11-28,19.27,20.2,19.27,20.15,6197,0
2007-11-29,20.2,20.95,20.2,20.2,2390,0
2007-11-30,20.19,20.19,20.19,20.19,400,0
2007-12-03,20,21,19.93,20.84,2888,0
2007-12-04,20.8,21.33,20.8,21.33,1100,0
2007-12-05,21,21.32,20.8,21.22,3206,0
2007-12-06,21.3,21.72,20.99,21.72,4915,0
2007-12-07,21.5,21.95,21.41,21.41,1953,0
2007-12-10,21.74,21.74,20.4,21.47,3902,0
2007-12-11,21.32,21.5,21.32,21.38,2300,0
2007-12-12,21.95,21.95,21.62,21.62,800,0
2007-12-13,21.5,21.5,20.73,21,1600,0
2007-12-14,20.3,21,20.3,21,750,0
2007-12-17,21.42,21.42,20.86,21.25,1231,0
2007-12-18,20.3,21.44,20.25,20.62,962,0
2007-12-19,20.25,21,20.05,20.37,3947,0
2007-12-20,19.58,20,19.47,19.86,2110,0
2007-12-21,20.49,20.49,20.49,20.49,100,0
2007-12-24,20.5,20.5,20.33,20.33,400,0
2007-12-26,20.89,20.98,20.66,20.66,1125,0
2007-12-27,20.33,20.39,20.14,20.14,956,0
2007-12-28,20,20.53,19.32,20.53,6279,0
2007-12-31,20.5,20.55,19.05,20.02,1700,0
2008-01-02,20.5,20.5,19.65,19.65,3650,0
2008-01-03,20.44,20.44,19.96,19.96,2102,0
2008-01-04,19.13,20.49,19.13,19.8,6275,0
2008-01-07,19.37,20.12,19.37,20.12,230,0
2008-01-08,20.37,20.37,19.26,19.54,5600,0
2008-01-09,19.24,19.87,19.17,19.87,2595,0
2008-01-10,19.86,19.91,19.52,19.74,4938,0
2008-01-11,19.06,19.9,19.06,19.9,1300,0
2008-01-14,19.87,19.87,19.52,19.56,2500,0
2008-01-15,19.55,19.67,19.5,19.67,8630,0
2008-01-16,19.63,19.91,19.6,19.74,3227,0
2008-01-17,19.91,20.85,19.26,19.81,7613,0
2008-01-18,19.42,20.11,18.9,19.58,7169,0
2008-01-22,19.56,20.84,19.06,19.06,2253,0
2008-01-23,18.96,20,18.96,19.23,1700,0
2008-01-24,19.07,19.61,19.02,19.1,3789,0
2008-01-25,19.02,19.92,18.9,18.9,6709,0
2008-01-28,18.6,19.3,18.6,19.2,1587,0
2008-01-29,19.5,19.5,18.75,18.82,700,0
2008-01-30,19.52,19.52,18.56,19.39,1100,0
2008-01-31,18.96,19.92,18.96,18.96,6771,0
2008-02-01,19.87,19.99,19.44,19.49,5507,0
2008-02-04,20.1,20.5,20,20.01,4025,0
2008-02-05,19.12,20.18,19.12,19.94,1411,0
2008-02-06,19.12,19.92,19.07,19.44,2694,0
2008-02-07,19.12,20.5,19.09,19.77,1612,0
2008-02-08,20,20,19.6,20,1500,0
2008-02-11,20.34,20.34,19.51,19.95,1177,0
2008-02-12,19.41,20.49,19.41,20.12,2993,0
2008-02-13,20,20,20,20,600,0
2008-02-14,20.07,20.09,19.67,20.05,5740,0
2008-02-15,19.52,19.72,19.51,19.72,1400,0
2008-02-19,19.48,19.88,19.43,19.88,36700,0
2008-02-20,19.5,19.99,19.5,19.99,2047,0
2008-02-21,19.96,20,19.75,19.75,2594,0
2008-02-22,19.44,19.7,19.42,19.7,2506,0
2008-02-25,19.72,19.72,19.42,19.42,1635,0
2008-02-26,19.42,19.79,19.42,19.43,2670,0
2008-02-27,19.81,19.81,19.79,19.81,400,0
2008-02-28,19.82,20,19.43,19.48,3215,0
2008-02-29,19.22,20,19.22,19.4,4457,0
2008-03-03,19.71,19.84,19.6,19.81,2500,0
2008-03-04,19.82,19.82,19.42,19.42,3386,0
2008-03-05,19.42,19.51,19.42,19.5,11929,0
2008-03-06,19.43,19.43,19.32,19.34,5474,0
2008-03-07,19,19.25,18.87,19.25,2800,0
2008-03-10,19.5,19.5,19.16,19.39,4984,0
2008-03-11,19.25,19.65,19.25,19.65,465,0
2008-03-12,19.27,19.5,19.27,19.5,804,0
2008-03-13,19.8,19.8,19.27,19.5,3439,0
2008-03-17,18.88,19.11,18.88,19.11,230,0
2008-03-18,19.79,19.79,18.65,18.65,2703,0
2008-03-19,19,19,17.01,17.93,10217,0
2008-03-20,18.23,18.89,18,18.72,4528,0
2008-03-24,18.97,19.3,18.11,18.95,6944,0
2008-03-25,18.95,19.22,18.9,19.22,5431,0
2008-03-26,19.56,19.56,19.53,19.53,736,0
2008-03-27,19.64,19.71,19.64,19.65,7710,0
2008-03-28,19.47,19.47,19.25,19.25,600,0
2008-03-31,19.25,19.82,19.25,19.66,4735,0
2008-04-01,19.88,19.98,19.25,19.25,3600,0
2008-04-02,19.29,19.29,18.8,18.94,10341,0
2008-04-03,19.38,19.38,19.38,19.38,970,0
2008-04-04,19.21,19.21,18.96,18.97,562,0
2008-04-07,19.21,19.21,18.99,19,2266,0
2008-04-08,18.95,19.49,18.95,19.33,1927,0
2008-04-09,19.53,19.57,18.94,18.95,11640,0
2008-04-10,18.9,19.51,18.9,19.44,1302,0
2008-04-11,19.49,19.49,18.87,19.29,1852,0
2008-04-14,19.24,19.24,19.24,19.24,500,0
2008-04-15,19.24,19.25,18.81,19,2100,0
2008-04-16,18.9,19.22,18.85,19.05,2599,0
2008-04-17,18.57,19.03,18.57,19.03,2418,0
2008-04-18,19.1,19.1,18.9,18.95,1113,0
2008-04-21,19,19,18.85,18.85,145,0
2008-04-22,18.85,18.9,18.7,18.9,3739,0
2008-04-23,18.7,18.8,18.36,18.65,10904,0
2008-04-24,18.45,18.79,18.45,18.68,1200,0
2008-04-25,18.79,19,18.16,18.68,4887,0
2008-04-28,18.7,19,18.7,18.77,3560,0
2008-04-29,18.94,19.13,18.77,18.77,1538,0
2008-04-30,18.98,18.98,18.5,18.75,3022,0
2008-05-01,18.75,19.1,18.67,19.09,3263,0
2008-05-02,19.1,19.11,19,19,4963,0
2008-05-05,18.79,18.94,18.75,18.94,2874,0
2008-05-06,18.75,18.98,18.32,18.61,8930,0
2008-05-07,18.99,19.03,18.45,18.53,5233,0
2008-05-08,18.7,18.7,18.45,18.7,1100,0
2008-05-09,18.7,18.7,18.7,18.7,900,0
2008-05-12,18.8,18.8,18.54,18.8,2954,0
2008-05-13,18.81,18.81,18.58,18.8,3670,0
2008-05-14,18.64,19.14,18.58,18.84,2600,0
2008-05-15,19.14,19.15,19.04,19.14,2497,0
2008-05-16,18.92,19.14,18.8,18.8,2499,0
2008-05-19,18.8,19,18.6,18.61,4560,0
2008-05-20,18.6,18.69,18.6,18.65,3141,0
2008-05-21,18.65,18.97,18.65,18.75,452,0
2008-05-22,18.7,18.99,18.6,18.99,2456,0
2008-05-23,19.02,19.68,19.02,19.11,7163,0
2008-05-27,18.89,19.11,18.89,19.04,4279,0
2008-05-28,19.12,19.12,19.1,19.12,1024,0
2008-05-29,19.12,19.12,18.76,18.76,5704,0
2008-05-30,18.99,18.99,18.58,18.58,3044,0
2008-06-02,18.7,18.7,18.7,18.7,2020,0
2008-06-03,18.85,18.85,18.6,18.71,3423,0
2008-06-04,18.61,18.95,18.6,18.9,2139,0
2008-06-05,18.6,18.6,18.6,18.6,500,0
2008-06-06,19.05,19.05,18.99,18.99,3702,0
2008-06-09,19,19,19,19,2000,0
2008-06-10,19.05,19.05,19,19.05,3775,0
2008-06-11,18.82,19.05,18.82,19.05,200,0
2008-06-12,18.94,19,18.75,18.76,3444,0
2008-06-13,18.75,19.08,18.75,18.76,3494,0
2008-06-16,18.76,19,18.76,18.89,4275,0
2008-06-17,18.95,19.07,18.95,19.07,500,0
2008-06-18,19.06,19.06,18.76,18.76,5512,0
2008-06-19,18.95,19,18.76,19,3421,0
2008-06-20,19,19,18.75,18.75,3600,0
2008-06-23,18.75,19.06,18.75,18.75,2815,0
2008-06-24,18.75,18.75,18.5,18.7,9258,0
2008-06-25,18.5,18.5,18.45,18.46,4021,0
2008-06-26,18.46,18.78,18.46,18.7,1400,0
2008-06-27,18.52,18.52,18.1,18.1,665,0
2008-06-30,18.24,18.24,18.04,18.16,1935,0
2008-07-01,18.23,18.23,17.13,17.13,4994,0
2008-07-02,17.26,17.47,16.76,17,20411,0
2008-07-03,17,17,17,17,250,0
2008-07-07,17,17,16.2,16.2,9410,0
2008-07-08,16.35,16.74,16.2,16.45,6473,0
2008-07-09,16.72,17,16.72,17,500,0
2008-07-11,16.5,16.5,16.13,16.25,4815,0
2008-07-14,16.63,16.99,16.01,16.99,1525,0
2008-07-16,16.77,16.8,16.54,16.68,19250,0
2008-07-17,16.51,16.65,16.51,16.64,2270,0
2008-07-18,16.5,16.8,16.5,16.8,367,0
2008-07-21,16.99,17,16.99,17,2100,0
2008-07-22,17,17,16.56,17,2594,0
2008-07-23,17.2,17.24,17.2,17.24,1100,0
2008-07-24,16.93,17.01,16.85,16.85,3150,0
2008-07-25,17.25,17.25,17.25,17.25,4625,0
2008-07-28,17.89,17.95,17.63,17.63,2382,0
2008-07-29,17.7,17.95,16.85,17.95,329,0
2008-07-31,17.5,17.5,17.11,17.26,733,0
2008-08-01,17.5,18,17.46,17.99,6215,0
2008-08-04,18.24,18.81,18.24,18.65,996,0
2008-08-05,18.5,18.7,17.41,17.42,5626,0
2008-08-06,17.29,18,17.29,17.98,2594,0
2008-08-07,18.39,18.99,18.39,18.92,23141,0
2008-08-08,19,19.25,18.86,19.25,12045,0
2008-08-11,19.25,19.97,19.24,19.92,6164,0
2008-08-12,19.92,19.92,19.29,19.59,6304,0
2008-08-13,19.87,19.9,19.86,19.9,500,0
2008-08-14,19.85,19.9,19.3,19.81,3190,0
2008-08-15,19.89,19.89,19.4,19.89,20856,0
2008-08-18,19.86,19.97,19.58,19.68,19918,0
2008-08-19,19.75,19.95,19.4,19.63,2728,0
2008-08-20,19.08,19.94,19.08,19.93,6143,0
2008-08-21,19.5,20,19.5,20,1100,0
2008-08-22,20,20,19.1,19.68,3600,0
2008-08-25,20.05,20.1,19.92,20.1,7792,0
2008-08-26,20.2,20.2,20.07,20.1,8252,0
2008-08-27,20.44,20.49,20,20.01,4964,0
2008-08-28,20,20.01,20,20,2711,0
2008-08-29,20.14,20.14,20.01,20.09,2654,0
2008-09-02,20.01,20.07,19.95,20,4425,0
2008-09-03,20,20.01,20,20.01,1850,0
2008-09-04,20,20.38,20,20,5611,0
2008-09-05,19.9,20.07,19.85,20.01,3138,0
2008-09-08,20.69,20.73,20.07,20.64,2986,0
2008-09-09,20.64,20.72,20.07,20.38,2305,0
2008-09-10,20.01,20.69,20.01,20.29,1450,0
2008-09-11,20.41,20.41,19.87,20.07,5219,0
2008-09-12,19.95,19.96,19.95,19.96,839,0
2008-09-15,19.76,20.65,19.54,19.54,1823,0
2008-09-16,19.5,20.09,19.3,20.09,2997,0
2008-09-17,19.25,19.5,19,19,1903,0
2008-09-18,19.05,19.74,18.56,18.82,6490,0
2008-09-19,18.89,20.45,18.89,19.95,4790,0
2008-09-22,19.5,20.4,19.5,20.4,1200,0
2008-09-23,18.95,20.25,18.89,19,1895,0
2008-09-24,18.85,20.22,18.85,19.99,773,0
2008-09-25,19.99,20,19.3,19.94,10308,0
2008-09-26,19.5,19.95,18.3,19.1,7700,0
2008-09-29,18.75,18.75,18.06,18.45,6773,0
2008-09-30,18.5,19.9,18.5,19.9,4818,0
2008-10-01,19.95,19.95,18.75,19.95,2253,0
2008-10-02,19.9,20,19.85,19.99,4802,0
2008-10-03,19.84,19.99,19.84,19.98,1158,0
2008-10-06,19.87,19.99,19.05,19.05,14411,0
2008-10-07,18.96,19.98,18.96,19.98,340,0
2008-10-08,19.77,19.77,18.25,18.25,1099,0
2008-10-09,18.93,19.46,18.25,19.46,1129,0
2008-10-10,18.02,19.45,17,18.94,11265,0
2008-10-13,18.94,19.46,17.5,18.95,21855,0
2008-10-14,19.25,19.46,19.08,19.46,9716,0
2008-10-15,19.46,19.99,18.91,19.98,4100,0
2008-10-16,19.5,19.99,19.5,19.97,8400,0
2008-10-17,19.6,19.74,19,19,5251,0
2008-10-20,18.26,19.19,18.26,18.63,4181,0
2008-10-21,18.85,19.58,18,19.58,3335,0
2008-10-22,19.03,19.03,18.5,18.5,7870,0
2008-10-23,18.5,18.8,18.39,18.59,2330,0
2008-10-24,18.44,18.81,18.12,18.5,4066,0
2008-10-27,18.45,18.45,17.02,17.02,7620,0
2008-10-28,17.7,18.31,17.5,17.5,2300,0
2008-10-29,17.35,18.46,17.03,17.46,8530,0
2008-10-30,17.26,17.26,17.02,17.02,1572,0
2008-10-31,17.22,17.42,17.02,17.42,3045,0
2008-11-03,17.56,17.56,17.2,17.38,2856,0
2008-11-04,17.56,17.56,17.25,17.4,908,0
2008-11-05,17.12,17.3,17.03,17.26,3100,0
2008-11-06,17.46,17.46,17.15,17.15,100,0
2008-11-07,17.35,17.35,17.07,17.18,3657,0
2008-11-10,17,17.45,16.16,17.45,5898,0
2008-11-11,16.3,17.55,16.3,16.9,1243,0
2008-11-12,17.07,17.24,16.6,16.6,1686,0
2008-11-13,16.99,17.49,16.9,17.49,2295,0
2008-11-14,17.02,17.48,16.34,16.65,1375,0
2008-11-17,16.69,16.95,16.05,16.95,1445,0
2008-11-18,16.56,16.56,16.08,16.29,3101,0
2008-11-19,17.5,17.5,17.5,17.5,100,0
2008-11-20,16.62,16.62,16.1,16.1,650,0
2008-11-21,16.68,16.68,15.25,15.25,2328,0
2008-11-24,15.05,15.45,15,15.4,4100,0
2008-11-25,15.77,15.77,14.85,15.5,4586,0
2008-11-26,15.25,16.2,15.25,15.5,7159,0
2008-11-28,14.64,15.5,14.64,15.5,700,0
2008-12-01,15.5,15.5,14.51,14.53,4892,0
2008-12-02,14.34,14.98,14.34,14.98,1334,0
2008-12-03,14.5,15,14.47,14.47,1987,0
2008-12-04,14.74,14.74,14.74,14.74,274,0
2008-12-05,15.03,15.03,14.39,14.39,796,0
2008-12-08,14.3,14.74,14.05,14.2,1722,0
2008-12-09,14.2,14.33,14.05,14.2,2200,0
2008-12-10,14.46,14.5,14,14.35,9264,0
2008-12-12,14,14.25,14,14.25,1050,0
2008-12-15,14,14,13.5,13.5,2442,0
2008-12-16,14,14,13.25,13.3,2042,0
2008-12-17,13.96,14,13.3,14,1265,0
2008-12-18,13.3,13.99,13.05,13.62,8921,0
2008-12-19,13.93,13.98,13.05,13.65,5838,0
2008-12-22,13.5,14.25,13.5,14.25,1477,0
2008-12-23,13,14.45,13,14.45,1400,0
2008-12-24,13.26,14.45,13.26,14.45,300,0
2008-12-26,14.2,14.2,13.36,13.6,1900,0
2008-12-29,13.5,13.88,13.05,13.1,6226,0
2008-12-30,14.05,14.05,13.1,13.1,900,0
2008-12-31,13.25,13.48,13.25,13.48,5881,0
2009-01-02,13.57,14.1,13.57,14.1,10546,0
2009-01-05,13.68,13.89,13.07,13.87,1405,0
2009-01-06,13.5,13.5,13.5,13.5,171,0
2009-01-07,13.12,13.49,13.12,13.3,2018,0
2009-01-08,13.49,13.9,13.49,13.74,4205,0
2009-01-09,13.28,14.15,13.28,14.05,2175,0
2009-01-12,13.65,13.78,12.95,13.54,10539,0
2009-01-13,13.85,14.15,13.85,14.15,1294,0
2009-01-14,13.5,14.5,13.5,14.5,4960,0
2009-01-15,13.6,14.96,13.6,14.01,2686,0
2009-01-16,13.65,13.66,13.65,13.66,700,0
2009-01-20,13.67,14.4,13.19,13.19,2000,0
2009-01-21,13.74,13.74,13.5,13.5,1392,0
2009-01-22,13.25,13.5,13,13.44,3850,0
2009-01-23,12.6,12.84,12.5,12.83,4778,0
2009-01-27,13.28,13.36,13.28,13.36,800,0
2009-01-28,13.5,13.5,13.44,13.44,1065,0
2009-01-29,12.81,12.81,12.06,12.2,4722,0
2009-01-30,12.2,12.5,12.15,12.15,1711,0
2009-02-02,12.58,12.58,11.5,12.25,4683,0
2009-02-03,12,12.77,11.52,11.52,2841,0
2009-02-04,11.52,12.76,11.5,12.76,2849,0
2009-02-05,12,12.05,12,12,1654,0
2009-02-06,11.62,11.62,11.33,11.6,2000,0
2009-02-09,11.2,11.5,10.6,10.6,5008,0
2009-02-10,11,11,10.52,10.96,1475,0
2009-02-11,10.66,10.66,10.05,10.4,8493,0
2009-02-12,10.5,12.58,10.5,12.4,10141,0
2009-02-13,12.6,12.6,10.53,11,6512,0
2009-02-17,10.56,12.37,10.56,12.37,1582,0
2009-02-18,10.6,11.55,10.6,11.01,3958,0
2009-02-19,11.01,11.79,11.01,11.26,2400,0
2009-02-20,10.79,11.56,10.56,10.56,9000,0
2009-02-23,10.75,10.8,10.5,10.5,1702,0
2009-02-24,10,10.6,9.52,10,8449,0
2009-02-25,10,10,9.55,9.61,1580,0
2009-02-26,9.96,9.96,9.8,9.82,4708,0
2009-02-27,10.41,11.5,10.41,11.5,4604,0
2009-03-02,9.65,9.65,9.53,9.53,1300,0
2009-03-03,9.51,9.51,8.79,8.98,1909,0
2009-03-04,9.21,9.21,8.3,8.3,4884,0
2009-03-05,8.34,9.37,8.34,8.5,5564,0
2009-03-06,8.75,8.75,7.28,7.3,10581,0
2009-03-09,7.71,8,7.02,7.02,10978,0
2009-03-10,8.39,9.12,7.92,9,7819,0
2009-03-11,9.5,9.5,9,9,1594,0
2009-03-12,9.95,10.94,9.46,10.27,3414,0
2009-03-13,10.25,10.25,9.01,9.56,10446,0
2009-03-16,9.37,9.38,9.37,9.38,200,0
2009-03-17,10,10.04,10,10,1566,0
2009-03-18,9.5,9.54,7.64,8.35,9419,0
2009-03-19,9.44,9.44,9.22,9.22,220,0
2009-03-20,8.53,8.54,7.43,7.43,12000,0
2009-03-23,7.44,8.77,7.44,8.02,2790,0
2009-03-24,8.66,8.7,7.74,8.04,15025,0
2009-03-25,9.4,9.47,8.25,8.53,950,0
2009-03-26,9.2,9.39,8.06,8.83,7505,0
2009-03-27,8.5,8.83,8.05,8.12,12952,0
2009-03-30,8.21,8.75,8.2,8.2,8198,0
2009-03-31,9.32,9.32,8.01,8.38,23161,0
2009-04-01,8.06,8.91,8.06,8.5,12474,0
2009-04-02,8.89,8.96,8.5,8.75,2892,0
2009-04-03,8.95,9.21,8.93,9.21,3255,0
2009-04-06,9.34,9.5,8.63,8.88,6175,0
2009-04-07,8.65,9.44,8.53,8.68,2870,0
2009-04-08,9.47,9.49,8.63,9.39,10546,0
2009-04-09,9.42,9.63,8.95,9.28,8476,0
2009-04-13,8.98,9.93,8.9,9.17,5833,0
2009-04-14,8.9,9.91,8.9,9.91,6057,0
2009-04-15,9.9,10,9.18,9.63,26653,0
2009-04-16,9.93,9.93,9,9.11,4432,0
2009-04-17,9.03,9.78,8.98,9.75,5358,0
2009-04-20,9.45,9.74,8.92,9.56,6497,0
2009-04-21,9.06,9.5,8.93,9.5,4857,0
2009-04-22,9.75,9.75,9.13,9.5,3659,0
2009-04-23,9.45,9.79,9.3,9.75,1800,0
2009-04-24,9.85,10,9.85,10,306,0
2009-04-27,9.67,9.79,9.64,9.7,800,0
2009-04-28,9.99,9.99,9.82,9.85,1300,0
2009-04-29,9.92,10.21,9.92,9.94,2688,0
2009-04-30,9.91,10.26,9.91,10,2057,0
2009-05-01,10.25,10.5,10,10.5,4358,0
2009-05-04,10.5,10.5,10,10.25,3947,0
2009-05-05,10.25,10.32,10.25,10.25,2049,0
2009-05-06,10.61,10.93,10.33,10.83,2921,0
2009-05-07,10.64,10.88,10.2,10.25,6471,0
2009-05-08,10.25,11.17,10.25,10.81,7986,0
2009-05-11,10.79,11.49,10.79,11.49,3411,0
2009-05-12,11.49,12.47,11.49,12.35,10673,0
2009-05-13,11.09,12.32,11.09,11.77,2910,0
2009-05-14,11.37,11.66,11,11.57,5385,0
2009-05-15,11.44,11.8,11,11.68,4433,0
2009-05-18,11.15,12.29,11.15,12.28,4828,0
2009-05-19,11.96,11.96,11.25,11.25,2005,0
2009-05-20,12.09,12.09,11.7,11.77,7807,0
2009-05-21,11.89,12.1,11.6,11.82,9064,0
2009-05-22,11.8,11.8,11.77,11.77,900,0
2009-05-26,11.55,11.71,11.25,11.54,2812,0
2009-05-27,11.27,12.04,11.25,11.62,2362,0
2009-05-28,11.72,11.72,11.28,11.61,1800,0
2009-05-29,11.67,12.1,11.44,12.1,2854,0
2009-06-01,12.34,12.5,11.71,12.5,4126,0
2009-06-02,12.2,12.47,11.51,11.51,8756,0
2009-06-03,12.09,12.11,11.39,11.52,4125,0
2009-06-04,11.79,12.3,11.73,12.16,2871,0
2009-06-05,12.15,12.33,11.97,11.98,1900,0
2009-06-08,11.51,12.04,11.51,11.87,2700,0
2009-06-09,12.07,12.07,11.69,11.69,1003,0
2009-06-10,11.73,12,11.41,11.93,2500,0
2009-06-11,12,12,11.53,11.9,3360,0
2009-06-12,11.6,11.79,11.5,11.5,800,0
2009-06-15,11.4,11.4,11.25,11.25,600,0
2009-06-16,11.26,11.55,11,11,1742,0
2009-06-17,11,11.31,10.59,10.95,5277,0
2009-06-18,10.95,11.41,10.25,10.25,8396,0
2009-06-19,10.58,11.15,10.05,11.03,9110,0
2009-06-22,10.89,11.08,10.44,11.03,2700,0
2009-06-23,10.36,11.1,10.11,10.78,11043,0
2009-06-24,10.78,10.85,10.02,10.05,5951,0
2009-06-25,10.04,11.1,10.04,10.55,6427,0
2009-06-26,10.51,11.44,10.51,11,6562,0
2009-06-29,11.31,12,11.31,11.9,19900,0
2009-06-30,11.75,11.79,10.66,11.25,7372,0
2009-07-01,10.8,11.8,10.56,10.56,15990,0
2009-07-02,10.76,11,10.26,10.3,14421,0
2009-07-06,10.3,10.85,10.3,10.75,2998,0
2009-07-07,10.5,11.25,10.5,10.51,12294,0
2009-07-08,10.64,11.1,10.51,10.67,4900,0
2009-07-10,10.46,10.81,10.46,10.65,500,0
2009-07-13,10.4,10.65,10.15,10.55,3887,0
2009-07-14,10.42,11.03,10.41,10.74,4490,0
2009-07-15,10.81,11.01,10.81,11,628,0
2009-07-16,11.18,11.19,10.52,10.84,4600,0
2009-07-17,10.97,11.25,10.97,11.25,1600,0
2009-07-20,10.78,10.85,10.78,10.81,400,0
2009-07-21,10.87,11.03,10.76,10.86,12304,0
2009-07-22,10.96,10.96,10.86,10.86,500,0
2009-07-23,11.46,11.46,10.63,10.94,4199,0
2009-07-24,10.95,10.96,10.68,10.68,600,0
2009-07-27,11.41,11.41,10.96,10.96,1205,0
2009-07-28,11.37,11.39,10.67,11.17,38521,0
2009-07-29,11.32,11.32,11,11.11,7583,0
2009-07-30,11.01,11.01,11,11,843,0
2009-07-31,11.2,12,11.2,11.58,8379,0
2009-08-03,11.55,11.99,11.55,11.7,7470,0
2009-08-04,11.64,11.9,11.21,11.9,8072,0
2009-08-05,11.3,11.5,11.08,11.1,5085,0
2009-08-06,11.53,11.53,11.25,11.52,2512,0
2009-08-07,11.11,11.45,11,11.2,9093,0
2009-08-10,11,11.48,11,11,2415,0
2009-08-11,11.02,11.08,11.02,11.02,11390,0
2009-08-12,11.3,11.79,10.91,11,40029,0
2009-08-13,11.03,11.19,10.75,10.85,6998,0
2009-08-14,11.4,11.4,11.1,11.1,900,0
2009-08-17,11.01,11.45,10.75,10.8,1700,0
2009-08-18,10.85,11.41,10.85,11.41,2914,0
2009-08-19,11.42,11.5,10.85,10.85,5358,0
2009-08-21,11.33,11.33,10.85,10.85,6300,0
2009-08-24,10.99,11.74,10.8,10.8,9290,0
2009-08-25,10.9,11.23,10.9,10.9,4796,0
2009-08-26,11.24,11.24,11.2,11.2,500,0
2009-08-27,11.1,11.25,10.9,10.9,1900,0
2009-08-28,10.95,11.16,10.85,10.95,3032,0
2009-08-31,10.75,10.99,10.25,10.8,16093,0
2009-09-01,10.58,10.98,10.52,10.97,4893,0
2009-09-02,10.92,11.17,10.89,11.17,3098,0
2009-09-03,11.18,11.25,11.13,11.22,3393,0
2009-09-04,11.22,11.22,11.05,11.05,2893,0
2009-09-08,10.7,11.22,10.65,10.85,1800,0
2009-09-09,11.05,11.05,11.05,11.05,405,0
2009-09-10,11,11,11,11,100,0
2009-09-11,10.95,10.95,10.7,10.75,1900,0
2009-09-14,11.04,11.04,10.75,10.9,3018,0
2009-09-15,11.03,11.05,10.85,10.85,8371,0
2009-09-16,10.56,10.9,10.5,10.5,7745,0
2009-09-17,10.5,10.88,10.25,10.31,13415,0
2009-09-18,10.25,10.51,10.2,10.2,8988,0
2009-09-21,10.17,10.35,10.15,10.35,1650,0
2009-09-22,10.5,10.52,10.5,10.52,300,0
2009-09-23,10.52,10.52,10.26,10.26,200,0
2009-09-24,10.25,10.84,10.25,10.4,7321,0
2009-09-25,10.35,10.74,10.33,10.74,800,0
2009-09-28,10.8,10.8,10.79,10.79,530,0
2009-09-29,10.56,10.85,10.5,10.5,3985,0
2009-09-30,10.34,10.66,10.34,10.57,4419,0
2009-10-01,10.5,10.5,10.36,10.5,1812,0
2009-10-02,10.38,10.99,10.31,10.4,4239,0
2009-10-05,10.65,11.1,10.65,10.9,8172,0
2009-10-06,10.76,10.76,10.76,10.76,100,0
2009-10-07,10.99,11.05,10.62,11.05,5030,0
2009-10-08,11.05,11.8,11.03,11.4,12544,0
2009-10-09,11.07,11.16,11,11.16,1850,0
2009-10-12,11,11.2,11,11.15,12866,0
2009-10-13,11.27,11.27,11.27,11.27,130,0
2009-10-14,11.25,11.36,11.05,11.25,2365,0
2009-10-15,11.25,11.7,11.25,11.55,12756,0
2009-10-16,11.55,11.55,11.1,11.3,2520,0
2009-10-19,11.18,11.23,11.05,11.05,3600,0
2009-10-20,11.26,11.26,11,11.07,14509,0
2009-10-21,11.18,11.18,11.15,11.15,2356,0
2009-10-22,11.03,11.05,11.03,11.03,1690,0
2009-10-23,11,11.12,11,11,5796,0
2009-10-26,11.3,11.3,10.92,10.92,1290,0
2009-10-27,11.05,11.05,11,11,370,0
2009-10-28,11.1,11.1,11,11,696,0
2009-10-29,10.83,11,10.83,10.95,22690,0
2009-10-30,11,11.17,10.85,11.17,5400,0
2009-11-02,10.95,11.29,10.85,11.12,6854,0
2009-11-03,11.2,11.2,10.71,10.71,15047,0
2009-11-04,10.81,10.95,10.74,10.85,6234,0
2009-11-05,10.85,10.92,10.75,10.9,8516,0
2009-11-06,10.78,10.78,10.76,10.77,1600,0
2009-11-09,10.5,10.5,10.09,10.2,12675,0
2009-11-10,10.2,10.2,9.51,9.51,16057,0
2009-11-11,9.43,9.66,8.5,8.52,18508,0
2009-11-12,8.7,8.85,8.2,8.2,3750,0
2009-11-13,8.18,8.68,8.18,8.25,2750,0
2009-11-16,8.3,8.49,7.92,7.92,13231,0
2009-11-17,7.95,8.27,7.8,7.97,26754,0
2009-11-18,8.01,8.03,7.5,7.5,13398,0
2009-11-19,7.7,8.05,7.5,7.95,12536,0
2009-11-20,7.95,8.2,7.7,7.9,11675,0
2009-11-23,7.86,7.93,7.5,7.55,16107,0
2009-11-24,7.6,7.78,7.5,7.5,5402,0
2009-11-25,7.5,7.5,6.15,6.88,46065,0
2009-11-27,6.5,6.79,6,6.75,19339,0
2009-11-30,6.91,7.13,6.6,6.66,6579,0
2009-12-01,6.74,6.75,6.61,6.65,5134,0
2009-12-02,6.52,6.93,6.5,6.91,25421,0
2009-12-03,6.9,6.9,6.74,6.9,32589,0
2009-12-04,6.64,7.25,6.64,6.84,24910,0
2009-12-07,6.85,6.85,6.5,6.75,9799,0
2009-12-08,6.75,7.26,6.75,7.26,15187,0
2009-12-09,7.12,7.37,6.55,7.13,57964,0
2009-12-10,6.91,7.3,6.91,6.99,9550,0
2009-12-11,7.14,7.53,6.99,7.23,3260,0
2009-12-14,7.17,7.31,6.92,6.96,6964,0
2009-12-15,6.93,7.12,6.93,7,2774,0
2009-12-16,6.97,7,6.85,6.85,10787,0
2009-12-17,6.98,6.98,6.6,6.75,13965,0
2009-12-18,6.56,6.76,6.5,6.5,33509,0
2009-12-21,6.7,6.7,6.25,6.35,25641,0
2009-12-22,6.35,6.72,6.35,6.7,7738,0
2009-12-23,6.64,6.7,6.22,6.3,30647,0
2009-12-24,6.3,6.42,6.26,6.36,3186,0
2009-12-28,6.31,6.4,6.22,6.3,33835,0
2009-12-29,6.3,6.3,6.2,6.2,15476,0
2009-12-30,6.32,6.33,6,6.05,12700,0
2009-12-31,6.06,6.15,5.88,6,42248,0
2010-01-04,5.85,6.09,5.81,5.91,20947,0
2010-01-05,5.97,6,5.95,5.96,5725,0
2010-01-06,5.9,6,5.9,5.99,11614,0
2010-01-07,6,6.04,5.95,6,21961,0
2010-01-08,6,6.35,5.99,6.04,41602,0
2010-01-11,6.14,6.14,5.96,5.96,16881,0
2010-01-12,5.92,6.02,5.92,5.99,11437,0
2010-01-13,6,6.02,5.93,6.02,5196,0
2010-01-14,6,6.04,5.99,6.02,3415,0
2010-01-15,5.96,6.04,5.96,6.02,5850,0
2010-01-19,6.03,6.08,6,6,3569,0
2010-01-20,6.08,6.08,5.97,6,5931,0
2010-01-21,5.96,6.06,5.96,6.04,5259,0
2010-01-22,5.96,6.13,5.96,6.13,5286,0
2010-01-25,6.03,6.29,6.01,6.29,17244,0
2010-01-26,6.25,7.36,6.25,6.28,56374,0
2010-01-27,6.3,6.87,6.18,6.28,30885,0
2010-01-28,6.25,6.26,6.18,6.2,11120,0
2010-01-29,6.2,6.2,5.9,5.9,32766,0
2010-02-01,5.99,6.13,5.85,5.9,34671,0
2010-02-02,5.85,5.9,5.7,5.7,18388,0
2010-02-03,5.6,5.7,5.5,5.54,18707,0
2010-02-04,5.54,5.65,5.53,5.61,1761,0
2010-02-05,5.7,5.7,5.5,5.5,6603,0
2010-02-08,5.65,5.75,5.5,5.74,3515,0
2010-02-09,5.4,5.72,5.4,5.71,1728,0
2010-02-10,5.73,5.73,5.51,5.51,1810,0
2010-02-11,5.74,5.74,5.74,5.74,544,0
2010-02-12,5.71,5.71,5.42,5.51,3807,0
2010-02-16,5.54,5.92,5.54,5.71,6360,0
2010-02-17,5.85,5.92,5.66,5.74,7953,0
2010-02-19,5.78,5.78,5.62,5.69,3671,0
2010-02-22,5.7,5.94,5.62,5.87,12919,0
2010-02-23,5.89,5.9,5.7,5.9,3486,0
2010-02-24,5.85,5.85,5.85,5.85,1400,0
2010-02-25,5.9,5.9,5.8,5.9,2020,0
2010-02-26,5.89,5.95,5.75,5.75,4009,0
2010-03-01,5.79,5.79,5.67,5.79,740,0
2010-03-02,5.96,5.96,5.92,5.92,300,0
2010-03-03,5.7,5.95,5.68,5.84,899,0
2010-03-04,5.95,5.95,5.75,5.8,3900,0
2010-03-05,5.8,5.85,5.8,5.8,6325,0
2010-03-08,5.74,5.74,5.55,5.62,23112,0
2010-03-09,5.6,5.67,5.57,5.67,5974,0
2010-03-10,5.7,5.7,5.65,5.65,6343,0
2010-03-11,5.57,5.8,5.57,5.72,7100,0
2010-03-12,5.76,5.88,5.75,5.85,9140,0
2010-03-15,5.41,5.65,4.66,5.43,51015,0
2010-03-16,4.73,5.63,4.72,5.1,28186,0
2010-03-17,5.1,5.65,5.1,5.6,26174,0
2010-03-18,5.65,6.29,5.64,6.18,41971,0
2010-03-19,6.23,6.32,5.8,6.32,28428,0
2010-03-22,6.23,6.3,5.9,6.25,5504,0
2010-03-23,6,6.24,5.91,6.24,2179,0
2010-03-24,6.15,6.25,5.92,6.14,2938,0
2010-03-25,5.94,6.15,5.92,5.92,1945,0
2010-03-26,5.99,6,5.99,5.99,1100,0
2010-03-29,5.9,5.92,5.8,5.9,8996,0
2010-03-30,5.81,5.85,5.67,5.85,7564,0
2010-03-31,5.85,6.06,5.85,6,4492,0
2010-04-01,6,6.01,5.82,5.87,19250,0
2010-04-05,5.66,6,5.66,6,6200,0
2010-04-06,6,6.05,5.94,6,10270,0
2010-04-07,5.98,6.2,5.98,6.16,7000,0
2010-04-08,6.25,6.25,6,6.02,11064,0
2010-04-09,6.13,6.15,6.06,6.15,4055,0
2010-04-12,5.81,6.2,5.8,6.02,4205,0
2010-04-13,5.95,6.19,5.95,6.12,4369,0
2010-04-14,6.11,6.13,6.05,6.05,2513,0
2010-04-15,6.01,6.01,5.8,6.01,5237,0
2010-04-16,6,6.02,6,6,2800,0
2010-04-19,6.07,6.07,5.71,5.81,2410,0
2010-04-20,5.81,6.11,5.8,6.06,5625,0
2010-04-21,6.09,6.3,5.94,6.24,5415,0
2010-04-22,6.27,6.5,6.27,6.32,7666,0
2010-04-23,6.32,6.7,6.16,6.63,10188,0
2010-04-26,6.63,7.12,6.48,6.55,38238,0
2010-04-27,6.62,6.99,6.45,6.65,3859,0
2010-04-28,6.6,6.96,6.29,6.31,4643,0
2010-04-29,6.62,6.64,6.5,6.55,3807,0
2010-04-30,6.58,6.65,6.55,6.65,2825,0
2010-05-03,6.65,6.65,6.52,6.52,1112,0
2010-05-04,6.49,6.65,6.49,6.65,1579,0
2010-05-05,6.35,6.53,6.35,6.53,747,0
2010-05-06,6.5,6.7,6.5,6.5,5628,0
2010-05-07,6.55,6.55,6.05,6.16,6338,0
2010-05-10,6.41,6.52,6.2,6.25,2200,0
2010-05-11,6.32,6.32,6.17,6.29,1247,0
2010-05-12,6.28,6.29,6.16,6.29,4111,0
2010-05-13,6.35,6.44,5.95,6.05,30034,0
2010-05-14,6.01,6.09,5.65,5.97,5253,0
2010-05-17,5.98,6.06,5.8,5.83,1347,0
2010-05-18,5.82,6.1,5.51,5.91,7000,0
2010-05-19,5.86,5.87,5.51,5.51,2594,0
2010-05-20,5.58,5.72,5.34,5.69,19436,0
2010-05-21,5.81,5.81,5.69,5.69,1200,0
2010-05-24,5.6,5.97,5.6,5.78,13215,0
2010-05-25,5.79,5.8,5.7,5.7,1600,0
2010-05-26,5.75,5.75,5.6,5.6,635,0
2010-05-27,5.6,5.6,5.59,5.59,200,0
2010-05-28,5.72,5.75,5.6,5.75,2338,0
2010-06-01,5.75,5.75,5.5,5.5,4167,0
2010-06-02,5.65,5.65,5.25,5.48,8578,0
2010-06-03,5.5,5.5,5.4,5.4,500,0
2010-06-04,5.4,5.4,5.25,5.25,1800,0
2010-06-07,5.26,5.34,4.77,4.95,12448,0
2010-06-08,5,5.24,4.14,4.56,13507,0
2010-06-09,4.47,4.94,4.47,4.62,8600,0
2010-06-10,4.45,4.45,4.06,4.2,34466,0
2010-06-11,4.2,4.3,3.96,4.08,33197,0
2010-06-14,4.1,4.25,3.9,3.95,11511,0
2010-06-15,3.99,4.65,3.99,4.61,17919,0
2010-06-16,4.6,4.67,4.1,4.35,19907,0
2010-06-17,4.44,4.44,4.03,4.09,12075,0
2010-06-18,4.15,4.5,4.15,4.5,3625,0
2010-06-21,4.31,4.35,4.29,4.29,2465,0
2010-06-22,4.55,4.55,4.36,4.36,2260,0
2010-06-23,4.22,4.26,4.04,4.26,6199,0
2010-06-24,4.21,4.21,4,4.09,2860,0
2010-06-28,4.4,4.4,3.95,3.95,11424,0
2010-06-29,3.98,4.14,3.92,4.05,13036,0
2010-06-30,4,4.1,3.8,3.9,19544,0
2010-07-01,3.66,4.18,3.66,3.97,17380,0
2010-07-02,4.05,4.17,3.88,4,2353,0
2010-07-06,4.07,4.35,4.07,4.22,5146,0
2010-07-07,4.14,4.29,4.11,4.11,1980,0
2010-07-08,4.25,4.29,4.16,4.23,3793,0
2010-07-09,4.15,4.31,4.15,4.21,500,0
2010-07-12,4.3,4.3,4.26,4.26,2510,0
2010-07-13,4.31,4.95,4.21,4.21,37910,0
2010-07-14,4.28,4.28,4.13,4.13,900,0
2010-07-15,4.15,4.15,4.08,4.15,660,0
2010-07-16,4.02,4.05,3.89,3.89,1600,0
2010-07-19,4.1,4.18,3.9,3.9,7350,0
2010-07-20,3.95,3.95,3.9,3.94,940,0
2010-07-21,4,4,3.99,4,5320,0
2010-07-22,4.12,4.12,4.03,4.06,800,0
2010-07-23,4.06,4.06,4,4,5900,0
2010-07-26,3.97,4,3.92,3.95,9240,0
2010-07-27,4,4.04,3.92,3.92,1922,0
2010-07-28,3.95,3.96,3.93,3.96,688,0
2010-07-29,3.96,3.96,3.92,3.92,1714,0
2010-08-02,3.92,4,3.89,3.97,3962,0
2010-08-03,3.9,3.92,3.89,3.9,2360,0
2010-08-04,3.89,3.89,3.89,3.89,100,0
2010-08-05,3.83,3.9,3.66,3.73,6352,0
2010-08-06,3.7,3.85,3.65,3.65,11409,0
2010-08-09,3.57,3.94,3.32,3.79,20487,0
2010-08-10,3.71,3.78,3.71,3.78,400,0
2010-08-11,3.84,3.92,3.63,3.8,5585,0
2010-08-12,3.69,3.85,3.69,3.85,1400,0
2010-08-13,3.8,4.05,3.8,3.95,12093,0
2010-08-16,3.95,4.06,3.95,4.05,1211,0
2010-08-17,4.02,4.12,4.02,4.12,3465,0
2010-08-18,4,4.22,4,4.22,1420,0
2010-08-19,4.01,4.25,4,4.25,6411,0
2010-08-20,4.42,4.42,4,4.02,6087,0
2010-08-23,4,4.04,4,4.04,1124,0
2010-08-24,4.02,4.2,4,4.15,3900,0
2010-08-25,4.13,4.13,4,4.02,6195,0
2010-08-26,4.08,4.37,4,4.34,7413,0
2010-08-27,4.05,4.1,4.04,4.1,1196,0
2010-08-30,4.02,4.02,4,4,1538,0
2010-08-31,4.01,4.05,4,4.05,679,0
2010-09-01,4.02,4.12,4,4.04,14414,0
2010-09-02,4,4.05,4,4.05,8656,0
2010-09-03,4,4.05,4,4.05,900,0
2010-09-07,4.05,4.2,4.05,4.19,2600,0
2010-09-08,4.05,4.1,4.05,4.1,782,0
2010-09-09,4.06,4.07,4.06,4.07,1096,0
2010-09-10,4.05,4.09,4,4,2302,0
2010-09-13,4.05,4.1,4,4.02,11550,0
2010-09-14,4.02,4.02,4,4,2800,0
2010-09-15,4,4.05,4,4.02,1896,0
2010-09-16,4.1,4.24,4.04,4.06,650,0
2010-09-17,4.04,4.6,4.04,4.6,2606,0
2010-09-20,4.53,4.6,4.18,4.6,5715,0
2010-09-21,4.37,4.99,4.1,4.77,10593,0
2010-09-22,4.77,5.04,4.54,5.04,1567,0
2010-09-23,4.79,4.81,4.64,4.64,1665,0
2010-09-24,4.5,4.5,4.5,4.5,100,0
2010-09-27,4.5,4.51,4.5,4.5,808,0
2010-09-28,4.52,4.56,4.52,4.55,836,0
2010-09-29,4.45,4.87,4.22,4.22,6033,0
2010-09-30,4.22,4.8,4.16,4.16,5266,0
2010-10-01,4.65,4.65,4.28,4.4,2450,0
2010-10-04,4.44,4.44,4.44,4.44,200,0
2010-10-05,4.34,4.34,4.3,4.3,1300,0
2010-10-06,4.35,4.35,4.17,4.24,3136,0
2010-10-07,4.4,4.45,4.4,4.45,1000,0
2010-10-08,4.6,4.64,4.31,4.36,3550,0
2010-10-11,4.6,4.6,4.09,4.11,4932,0
2010-10-12,4.34,4.64,4.21,4.25,1510,0
2010-10-13,4.25,4.27,4.21,4.21,4438,0
2010-10-14,4.41,4.5,4.21,4.45,6581,0
2010-10-18,4.27,4.27,4,4.1,13138,0
2010-10-19,4.2,4.34,4.2,4.23,5000,0
2010-10-20,4.34,4.38,4.33,4.34,3800,0
2010-10-21,4.2,4.24,4.2,4.24,1300,0
2010-10-22,4.25,4.34,4.22,4.22,1000,0
2010-10-25,4.22,4.22,4.2,4.2,2484,0
2010-10-26,4.16,4.18,4.16,4.18,700,0
2010-10-27,4.16,4.16,4.16,4.16,624,0
2010-10-28,4.18,4.18,4.16,4.16,481,0
2010-10-29,4.16,4.16,4.16,4.16,300,0
2010-11-01,4.19,4.2,4.19,4.2,373,0
2010-11-02,4.18,4.19,4.18,4.19,1900,0
2010-11-03,4.15,4.15,4.01,4.1,3700,0
2010-11-04,4.1,4.15,4.1,4.15,4400,0
2010-11-05,4.15,4.68,4.11,4.68,12564,0
2010-11-08,4.5,4.88,4.41,4.71,22750,0
2010-11-09,4.75,4.75,4.7,4.7,11279,0
2010-11-10,4.55,4.6,4.55,4.6,600,0
2010-11-11,4.56,4.56,4.33,4.5,8860,0
2010-11-12,4.54,4.6,4.5,4.5,5549,0
2010-11-15,4.6,4.6,4.5,4.5,4315,0
2010-11-16,4.7,5,4.5,4.98,4331,0
2010-11-17,4.97,4.97,4.63,4.89,4610,0
2010-11-18,4.97,4.97,4.21,4.21,8697,0
2010-11-19,4.5,4.5,4.3,4.37,854,0
2010-11-22,4.37,4.37,4.15,4.15,3927,0
2010-11-23,4.2,4.2,4.01,4.01,6006,0
2010-11-24,4.01,4.01,3.77,3.85,10856,0
2010-11-26,3.85,3.85,3.77,3.85,1076,0
2010-11-29,3.85,4.02,3.75,3.78,8958,0
2010-11-30,3.89,4.08,3.81,3.88,7451,0
2010-12-01,3.93,4.01,3.93,4,7452,0
2010-12-02,4,4.05,3.9,3.93,3185,0
2010-12-03,3.83,3.84,3.82,3.82,3200,0
2010-12-06,3.82,3.85,3.82,3.82,2200,0
2010-12-07,4,4,3.82,3.86,4394,0
2010-12-08,3.86,3.86,3.82,3.82,2200,0
2010-12-09,3.89,3.89,3.5,3.65,7994,0
2010-12-10,3.71,3.71,3.55,3.57,2627,0
2010-12-13,3.75,3.89,3.6,3.63,8115,0
2010-12-14,3.72,3.72,3.5,3.5,1960,0
2010-12-15,3.64,3.64,3.45,3.6,7206,0
2010-12-16,3.5,3.56,3.46,3.5,22795,0
2010-12-17,3.5,3.51,3.48,3.49,18751,0
2010-12-20,3.5,3.6,3.39,3.39,10641,0
2010-12-21,3.4,3.5,3.35,3.49,5510,0
2010-12-22,3.42,3.49,3.21,3.4,8141,0
2010-12-23,3.35,3.39,3.16,3.29,15261,0
2010-12-27,3.29,3.48,3.06,3.23,20122,0
2010-12-28,3.15,3.27,3.15,3.25,3450,0
2010-12-29,3.25,3.48,3.25,3.48,5806,0
2010-12-30,3.5,3.5,3.37,3.37,12172,0
2010-12-31,3.37,3.5,3.13,3.43,25365,0
2011-01-03,3.5,3.52,3.35,3.52,14504,0
2011-01-04,3.65,3.72,3.54,3.72,10320,0
2011-01-05,3.69,4.36,3.49,4.2,15997,0
2011-01-06,4.22,4.51,4.08,4.45,14923,0
2011-01-07,4.45,4.45,4.3,4.34,4763,0
2011-01-10,4.15,4.49,4.15,4.35,1700,0
2011-01-11,4.25,4.44,4.25,4.44,5827,0
2011-01-12,4.43,4.5,4.4,4.4,3155,0
2011-01-13,4.49,4.5,4.35,4.4,7700,0
2011-01-14,4.33,4.45,4.23,4.33,1732,0
2011-01-18,4.16,4.18,4.16,4.18,511,0
2011-01-19,4.93,4.93,4.18,4.49,3423,0
2011-01-20,4.2,4.5,4.16,4.41,4400,0
2011-01-21,4.17,4.5,4.17,4.43,3790,0
2011-01-24,4.62,4.64,4.4,4.5,3515,0
2011-01-25,4.42,4.42,4.17,4.17,2644,0
2011-01-26,4.17,4.17,4.17,4.17,100,0
2011-01-27,4.35,4.41,4.35,4.4,2600,0
2011-01-28,4.45,4.5,4.19,4.4,5321,0
2011-01-31,4.4,4.4,4.17,4.2,11519,0
2011-02-01,4.2,4.35,4.15,4.15,947,0
2011-02-02,4.18,4.25,4.18,4.25,1965,0
2011-02-03,4.3,4.3,4,4.25,1850,0
2011-02-04,4.01,4.23,4,4.05,9271,0
2011-02-07,4.02,4.02,3.97,3.97,1050,0
2011-02-08,3.95,3.95,3.95,3.95,800,0
2011-02-09,3.98,3.98,3.9,3.9,2744,0
2011-02-10,3.9,3.9,3.64,3.9,7645,0
2011-02-11,3.96,4,3.96,3.98,6451,0
2011-02-14,4.04,4.04,3.64,3.8,8588,0
2011-02-15,3.84,3.86,3.5,3.6,11080,0
2011-02-16,3.62,3.62,3.54,3.56,3073,0
2011-02-17,3.6,3.6,3.6,3.6,300,0
2011-02-18,3.59,4.2,3.56,3.63,10847,0
2011-02-22,3.6,3.61,3.6,3.6,1475,0
2011-02-23,3.52,3.8,3.52,3.71,2080,0
2011-02-24,3.78,3.88,3.6,3.78,2675,0
2011-02-25,3.87,3.89,3.6,3.65,1977,0
2011-02-28,3.65,3.7,3.65,3.7,550,0
2011-03-01,3.68,3.68,3.67,3.67,1200,0
2011-03-02,3.75,3.85,3.65,3.85,4931,0
2011-03-03,3.76,3.76,3.6,3.65,2880,0
2011-03-04,3.67,3.75,3.43,3.45,29055,0
2011-03-07,3.38,3.39,3.38,3.39,1200,0
2011-03-08,3.37,3.37,3.12,3.29,6459,0
2011-03-09,3.2,3.37,3,3.15,38929,0
2011-03-10,3.1,3.1,3,3,6284,0
2011-03-11,3,3.07,3,3.04,11152,0
2011-03-14,3.04,3.37,2.95,2.95,15291,0
2011-03-15,2.78,3.25,2.76,2.93,4106,0
2011-03-16,2.92,2.92,2.9,2.9,12122,0
2011-03-17,2.94,3,2.92,2.93,1908,0
2011-03-18,3.1,3.2,2.93,3.2,7282,0
2011-03-21,3.19,3.23,3.07,3.14,1674,0
2011-03-22,3.1,3.15,3.1,3.15,6700,0
2011-03-23,3.1,3.15,3.09,3.1,8682,0
2011-03-24,3.09,3.1,3.09,3.09,4050,0
2011-03-25,3.09,3.09,3.09,3.09,932,0
2011-03-28,3.13,3.13,3,3.01,3800,0
2011-03-29,3.2,3.2,3.05,3.2,551,0
2011-03-31,3.1,3.15,3.01,3.09,5513,0
2011-04-01,3.14,3.25,3.05,3.15,3654,0
2011-04-04,3.15,3.21,3.05,3.1,2485,0
2011-04-05,3.09,3.25,3.07,3.08,5745,0
2011-04-06,3.07,3.1,3.07,3.07,1343,0
2011-04-07,3.01,3.05,2.98,3,8604,0
2011-04-08,2.98,3,2.92,2.98,4436,0
2011-04-11,2.97,3.5,2.97,3.13,13358,0
2011-04-12,3.14,3.15,3.08,3.08,3797,0
2011-04-13,2.98,3.12,2.98,3.1,7064,0
2011-04-14,3.01,3.04,3.01,3.01,3200,0
2011-04-15,3.26,3.9,3.01,3.11,9536,0
2011-04-18,3.12,3.31,3.11,3.18,4301,0
2011-04-19,3.12,3.38,3.12,3.38,2008,0
2011-04-20,3.19,3.34,3.19,3.19,3000,0
2011-04-21,3.21,3.29,3.2,3.29,1981,0
2011-04-25,3.27,3.3,3.2,3.27,6350,0
2011-04-26,3.19,3.32,3.11,3.12,9394,0
2011-04-27,3.34,3.34,3.15,3.15,1600,0
2011-04-28,3.16,3.21,3.16,3.21,550,0
2011-04-29,3.5,3.54,3.31,3.48,12633,0
2011-05-02,3.61,4,3.61,4,15561,0
2011-05-03,4.25,5.15,4.03,4.24,56660,0
2011-05-04,4.3,4.35,4.08,4.08,21568,0
2011-05-05,4.1,4.3,4.01,4.2,25509,0
2011-05-06,4.15,4.25,4.15,4.25,4241,0
2011-05-09,4.4,4.6,4.36,4.45,16564,0
2011-05-10,4.41,4.41,4.32,4.39,15943,0
2011-05-11,4.5,4.7,4.4,4.7,8595,0
2011-05-12,4.63,4.7,4.6,4.7,3660,0
2011-05-13,4.69,4.84,4.69,4.84,5105,0
2011-05-16,4.81,5,4.81,5,8188,0
2011-05-17,5.05,5.45,4.69,5,23011,0
2011-05-18,5.02,5.14,4.9,5.06,10000,0
2011-05-19,5.04,5.15,5.03,5.09,1875,0
2011-05-20,5.02,5.95,5.02,5.64,14100,0
2011-05-23,5.67,6,5.67,5.77,15832,0
2011-05-24,5.8,5.8,5.55,5.6,5043,0
2011-05-25,5.63,5.65,5.54,5.54,3636,0
2011-05-26,5.51,5.51,5.26,5.26,4030,0
2011-05-27,5.4,5.54,5.27,5.35,6978,0
2011-05-31,5.33,5.33,5.04,5.1,9336,0
2011-06-01,5.45,5.45,5.02,5.2,15063,0
2011-06-02,5.16,5.35,5,5.14,7782,0
2011-06-03,5.26,5.28,5.26,5.28,2150,0
2011-06-06,5.34,5.34,5.07,5.07,1600,0
2011-06-07,5.13,5.25,5.08,5.25,1755,0
2011-06-08,5.25,5.43,5.25,5.27,5081,0
2011-06-09,5.25,5.42,5.25,5.28,1100,0
2011-06-10,5.3,5.45,5.15,5.41,9679,0
2011-06-13,5.45,5.45,5.15,5.21,3250,0
2011-06-14,5.16,5.43,5.07,5.28,4611,0
2011-06-15,5.28,5.45,5.05,5.15,28132,0
2011-06-16,5.17,5.45,5.16,5.44,1816,0
2011-06-17,5.2,5.54,5.09,5.54,7087,0
2011-06-20,5.63,5.65,5.17,5.21,6700,0
2011-06-21,5.16,5.17,5,5.05,17710,0
2011-06-22,5.05,5.05,4.41,4.64,19040,0
2011-06-23,4.64,4.81,4.49,4.58,6687,0
2011-06-24,4.56,4.84,4.35,4.84,18666,0
2011-06-27,5.12,5.29,5.07,5.24,5858,0
2011-06-28,5.19,5.4,5.19,5.4,4375,0
2011-06-29,5.22,5.5,4.82,4.89,19370,0
2011-06-30,5.25,5.33,4.92,4.97,6215,0
2011-07-01,5,5.35,5,5.13,1992,0
2011-07-05,5.06,5.08,3.91,4.51,15669,0
2011-07-06,4.52,4.56,4.51,4.51,400,0
2011-07-07,4.51,4.51,4.22,4.32,2414,0
2011-07-08,4.4,4.4,4.1,4.1,2600,0
2011-07-11,4.16,4.16,4.06,4.08,2247,0
2011-07-12,3.82,4.28,3.8,4.28,2687,0
2011-07-13,4.25,4.7,4.25,4.26,2848,0
2011-07-14,4.4,5.19,4.4,5.14,10252,0
2011-07-15,5.1,5.22,5,5.1,7024,0
2011-07-18,4.9,5.5,4.86,5.29,5525,0
2011-07-19,5.3,5.33,5.09,5.22,7369,0
2011-07-20,5.29,5.29,4.93,5.23,2500,0
2011-07-21,5.18,5.18,4.96,5.06,1500,0
2011-07-22,4.99,5.01,4.97,5.01,18336,0
2011-07-25,4.96,5,4.96,4.97,3954,0
2011-07-26,4.97,5,4.96,4.96,3150,0
2011-07-27,4.96,5.14,4.96,5,3200,0
2011-07-28,4.97,5,4.97,4.98,1570,0
2011-07-29,4.98,5.04,4.98,5,2878,0
2011-08-01,5.02,5.29,4.99,5.06,4750,0
2011-08-02,5.09,5.15,5,5,10381,0
2011-08-03,5.08,5.15,5,5.01,6010,0
2011-08-04,5.06,5.12,5,5.11,5765,0
2011-08-05,5,5,5,5,8043,0
2011-08-08,5.34,5.34,4.9,5.05,10993,0
2011-08-09,5.13,5.13,5,5,3198,0
2011-08-10,5.01,5.13,4.82,4.82,5260,0
2011-08-11,5,5.01,5,5,650,0
2011-08-12,5.05,5.09,4.75,4.75,7200,0
2011-08-15,4.88,4.9,4.73,4.73,1925,0
2011-08-16,4.76,5,4.76,4.95,1000,0
2011-08-17,4.82,4.82,4.82,4.82,100,0
2011-08-18,4.82,4.82,4.5,4.65,4969,0
2011-08-19,4.65,4.75,4.65,4.65,1001,0
2011-08-22,4.75,4.75,4.66,4.68,934,0
2011-08-23,4.69,4.75,4.46,4.47,7689,0
2011-08-24,4.27,4.47,4.26,4.4,1870,0
2011-08-25,4.4,4.41,4.4,4.41,5501,0
2011-08-26,4.4,4.55,4.4,4.45,2605,0
2011-08-29,4.46,4.5,4.4,4.5,600,0
2011-08-31,4.48,4.48,4.4,4.4,1000,0
2011-09-01,4.02,4.37,4,4.21,1800,0
2011-09-02,4.1,4.11,3.63,3.8,1900,0
2011-09-06,3.91,3.91,3.91,3.91,200,0
2011-09-07,4.49,4.49,4.1,4.1,1600,0
2011-09-08,4.07,4.07,3.85,4,9385,0
2011-09-12,3.75,3.94,3.75,3.94,590,0
2011-09-13,3.88,4,3.88,3.96,1005,0
2011-09-15,3.86,4.1,3.86,4.02,1400,0
2011-09-16,4.17,4.17,4.17,4.17,100,0
2011-09-20,3.97,3.97,3.38,3.83,2173,0
2011-09-21,4.4,4.4,4,4,1200,0
2011-09-22,3.91,3.91,3.91,3.91,100,0
2011-09-23,3.77,3.92,3.75,3.92,870,0
2011-09-26,3.77,3.8,3.38,3.38,7735,0
2011-09-27,3.53,3.55,3.45,3.45,5709,0
2011-09-28,3.45,3.45,3.4,3.4,5420,0
2011-09-29,3.5,3.56,3.45,3.45,3947,0
2011-09-30,3.4,3.99,3.4,3.66,2954,0
2011-10-03,3.4,3.68,3.4,3.44,10213,0
2011-10-04,3.44,3.53,3.4,3.53,1000,0
2011-10-05,3.48,4,3.48,3.63,3958,0
2011-10-06,3.4,3.45,3.04,3.18,9737,0
2011-10-07,3.38,3.74,3.35,3.38,6897,0
2011-10-10,3.72,3.72,3.5,3.5,6540,0
2011-10-11,3.34,3.72,3.34,3.56,4806,0
2011-10-14,3.37,3.43,3.37,3.43,1498,0
2011-10-17,3.44,3.6,3.26,3.43,7954,0
2011-10-18,3.41,3.43,3.24,3.25,3049,0
2011-10-19,3.3,3.32,3.2,3.2,3651,0
2011-10-20,3.21,3.26,3.2,3.2,1312,0
2011-10-21,3.23,3.27,3.2,3.27,930,0
2011-10-24,3.42,3.5,3.41,3.46,2853,0
2011-10-25,3.6,4.37,3.56,4.09,8430,0
2011-10-26,4.81,4.81,4.06,4.23,7711,0
2011-10-27,4.02,4.2,4.01,4.14,2542,0
2011-10-28,4.01,4.01,3.53,3.8,7358,0
2011-10-31,3.72,4.16,3.72,3.94,925,0
2011-11-01,3.72,4.11,3.72,4.02,871,0
2011-11-02,4.05,4.18,3.9,3.95,2450,0
2011-11-03,3.75,3.75,3.75,3.75,556,0
2011-11-04,3.74,3.85,3.74,3.85,500,0
2011-11-07,3.78,3.87,3.78,3.78,3828,0
2011-11-08,3.78,3.78,3.78,3.78,193,0
2011-11-09,3.81,3.81,3.78,3.78,749,0
2011-11-10,3.78,3.78,3.5,3.52,6299,0
2011-11-11,3.51,3.69,3.27,3.37,21728,0
2011-11-14,3.31,3.49,3.2,3.37,9352,0
2011-11-15,3.5,3.74,3.45,3.73,4281,0
2011-11-16,3.74,3.96,3.7,3.7,4757,0
2011-11-17,3.65,3.85,3.5,3.5,13099,0
2011-11-18,3.52,3.55,3.52,3.55,997,0
2011-11-21,3.55,3.57,3.54,3.57,405,0
2011-11-22,3.52,3.54,3.5,3.5,900,0
2011-11-23,3.55,3.58,3.39,3.39,2500,0
2011-11-25,3.44,3.44,3.36,3.36,200,0
2011-11-28,3.7,4.05,3.5,3.5,3438,0
2011-11-29,3.52,3.52,3.3,3.45,9445,0
2011-11-30,3.34,3.5,2.93,3.04,21745,0
2011-12-01,3.26,3.43,3.26,3.38,7671,0
2011-12-02,3.15,3.18,3.05,3.08,11828,0
2011-12-05,3.07,3.15,3.07,3.07,5132,0
2011-12-06,3.12,3.37,3.07,3.16,8841,0
2011-12-07,3.15,3.26,3.15,3.15,4388,0
2011-12-08,3.26,3.26,3.1,3.1,2250,0
2011-12-09,3.05,3.12,3.05,3.1,1900,0
2011-12-12,3.06,3.25,3.06,3.13,9282,0
2011-12-13,3.15,3.15,3.11,3.11,2800,0
2011-12-14,3.24,3.38,3.21,3.26,11710,0
2011-12-15,3.3,3.46,3.14,3.19,8430,0
2011-12-16,3.21,3.21,3.2,3.2,14042,0
2011-12-19,3.11,3.16,3.11,3.12,4393,0
2011-12-20,3.15,3.17,3.15,3.17,2250,0
2011-12-21,3.17,3.2,3.15,3.15,3254,0
2011-12-22,3.15,3.16,3.11,3.11,6275,0
2011-12-23,3.05,3.18,3.05,3.13,1583,0
2011-12-27,3.14,3.14,3.01,3.05,12831,0
2011-12-28,3.03,3.05,2.98,3.04,9933,0
2011-12-29,3.04,3.08,3.04,3.06,8736,0
2011-12-30,3.14,3.25,3.06,3.16,5510,0
2012-01-03,3.16,3.4,3.16,3.4,2064,0
2012-01-04,3.26,3.26,3.17,3.25,1100,0
2012-01-05,3.25,3.36,3.24,3.24,1808,0
2012-01-06,3.22,3.23,3.2,3.2,2033,0
2012-01-09,3.2,3.2,3.2,3.2,1105,0
2012-01-10,3.2,3.26,3.2,3.25,4000,0
2012-01-12,3.24,3.32,3.2,3.2,2861,0
2012-01-13,3.2,3.22,3.2,3.22,2200,0
2012-01-17,3.24,3.31,3.2,3.2,2878,0
2012-01-18,3.21,3.28,3.2,3.2,1500,0
2012-01-19,3.25,3.29,3.2,3.27,3085,0
2012-01-20,3.23,3.35,3.22,3.35,2298,0
2012-01-24,3.32,3.32,3.26,3.26,300,0
2012-01-25,3.33,3.42,3.33,3.4,7100,0
2012-01-26,3.44,3.52,3.44,3.52,2897,0
2012-01-27,3.26,3.34,3.26,3.34,650,0
2012-01-30,3.35,3.47,3.27,3.45,1964,0
2012-01-31,3.41,3.65,3.31,3.48,2131,0
2012-02-01,3.65,3.65,3.59,3.63,641,0
2012-02-02,3.38,3.5,3.37,3.5,1500,0
2012-02-03,3.5,3.51,3.5,3.51,250,0
2012-02-07,3.6,3.76,3.6,3.63,1045,0
2012-02-08,3.61,3.7,3.6,3.7,500,0
2012-02-09,3.75,3.76,3.75,3.75,2312,0
2012-02-10,3.75,3.85,3.55,3.75,5421,0
2012-02-13,3.65,3.89,3.65,3.66,7650,0
2012-02-14,3.76,3.78,3.74,3.78,4342,0
2012-02-15,3.99,3.99,3.78,3.85,2900,0
2012-02-16,4,4.98,4,4.95,37145,0
2012-02-17,4.95,5.25,4.95,5.12,4502,0
2012-02-21,5.38,5.58,5.36,5.5,9953,0
2012-02-22,5.6,5.6,5.18,5.32,807,0
2012-02-23,5.31,5.37,5.2,5.37,4541,0
2012-02-24,5.3,5.3,5.27,5.3,1537,0
2012-02-27,5.02,5.32,5.02,5.3,1479,0
2012-02-28,5.3,5.6,5.02,5.33,7523,0
2012-02-29,5.2,5.31,5.19,5.31,3700,0
2012-03-01,5.34,5.34,5.16,5.3,5574,0
2012-03-02,5.3,5.3,5.21,5.3,1600,0
2012-03-05,5.02,5.25,4.86,5.25,10800,0
2012-03-06,5,5.03,4.95,5.02,2472,0
2012-03-07,4.76,4.94,4.76,4.94,400,0
2012-03-08,4.79,4.86,4.76,4.86,1650,0
2012-03-09,5.2,5.2,4.82,4.9,1560,0
2012-03-12,4.92,4.95,4.76,4.76,1429,0
2012-03-13,4.8,5.1,4.79,5.01,600,0
2012-03-14,5.03,5.1,4.8,5.02,600,0
2012-03-16,5.27,5.27,4.92,4.93,1100,0
2012-03-19,4.97,5.07,4.95,5.06,2041,0
2012-03-20,5.06,5.06,5.01,5.06,11527,0
2012-03-21,5.08,5.84,5,5.38,8596,0
2012-03-22,5.4,5.75,5.4,5.67,27322,0
2012-03-23,5.75,5.9,5.5,5.65,1400,0
2012-03-26,5.75,5.8,5.64,5.8,6931,0
2012-03-27,5.74,5.74,5.62,5.62,400,0
2012-03-28,5.75,5.75,5.52,5.52,1100,0
2012-03-29,5.5,5.86,5.5,5.86,551,0
2012-03-30,5.77,6.48,5.75,6,4953,0
2012-04-02,6.18,6.5,5.75,6.35,20090,0
2012-04-03,6.45,6.5,6,6.15,3624,0
2012-04-05,6.07,7.92,6.07,7.4,110910,0
2012-04-09,7.3,7.75,7.26,7.72,26128,0
2012-04-10,7.83,7.83,7.47,7.5,15067,0
2012-04-11,7.5,7.6,7.47,7.53,8878,0
2012-04-12,7.5,7.54,7.5,7.5,11034,0
2012-04-13,7.59,7.98,7.5,7.67,24551,0
2012-04-16,7.52,7.84,7.5,7.7,9988,0
2012-04-17,7.7,7.84,7.13,7.79,5655,0
2012-04-18,7.8,7.8,7.7,7.7,2042,0
2012-04-19,7.7,7.75,7.7,7.7,875,0
2012-04-20,7.84,7.86,7.7,7.86,3200,0
2012-04-23,7.9,8.5,7.9,8,26733,0
2012-04-24,8.1,8.1,7.84,8.07,56448,0
2012-04-25,8.1,8.2,8.1,8.2,39066,0
2012-04-26,8.6,8.6,8.19,8.24,74490,0
2012-04-27,8.24,8.26,8.14,8.16,9829,0
2012-04-30,8.08,8.3,8.08,8.26,49057,0
2012-05-01,8.29,8.5,8.29,8.4,25679,0
2012-05-02,8.4,8.4,7.36,8,28330,0
2012-05-03,8,8,6.76,7.04,28863,0
2012-05-04,7.06,7.15,6.5,6.8,26749,0
2012-05-07,6.66,6.66,6.32,6.38,6869,0
2012-05-08,6.38,6.38,6.1,6.17,15850,0
2012-05-09,6,6,5.81,5.96,5620,0
2012-05-10,6.08,6.27,5.81,6.21,9430,0
2012-05-11,6.3,6.3,6,6,2398,0
2012-05-14,5.97,6.27,5.97,6.07,7885,0
2012-05-15,5.94,6.27,5.94,6,2912,0
2012-05-16,6,6,5.58,5.69,4707,0
2012-05-17,5.61,6.25,5.32,5.32,3040,0
2012-05-18,5.34,5.79,5.2,5.41,4677,0
2012-05-21,5.57,5.57,5.07,5.3,6770,0
2012-05-22,5.3,5.3,4.97,4.97,1300,0
2012-05-23,5.16,5.5,5.16,5.29,1851,0
2012-05-24,5.6,5.75,5.29,5.75,3426,0
2012-05-25,5.69,5.73,5.69,5.73,1100,0
2012-05-29,5.59,5.59,5.59,5.59,500,0
2012-05-30,5.54,5.71,5.39,5.55,4051,0
2012-05-31,5.45,5.45,5.45,5.45,300,0
2012-06-01,5.4,5.46,5.07,5.07,5740,0
2012-06-04,5.09,5.15,5,5.15,11674,0
2012-06-05,5.11,5.11,4.97,4.97,1547,0
2012-06-06,5.05,5.05,4.75,5.03,1800,0
2012-06-07,4.87,4.87,4.55,4.55,3300,0
2012-06-08,4.44,4.56,4.25,4.26,2244,0
2012-06-11,4.07,4.82,4.07,4.45,4432,0
2012-06-12,4.3,4.5,4.27,4.5,1600,0
2012-06-13,4.32,4.41,4.3,4.36,5371,0
2012-06-14,4.27,4.49,4.27,4.41,7640,0
2012-06-15,4.7,4.79,4.53,4.79,32078,0
2012-06-18,4.78,4.82,4.45,4.52,3324,0
2012-06-19,4.56,4.56,4.56,4.56,400,0
2012-06-20,4.47,4.61,4.4,4.54,5048,0
2012-06-21,4.99,4.99,4.52,4.52,745,0
2012-06-22,4.52,4.74,4.35,4.35,3908,0
2012-06-25,4.29,4.29,4.05,4.05,2655,0
2012-06-26,4.1,4.1,4.06,4.06,2100,0
2012-06-27,4.2,4.25,4.2,4.25,3783,0
2012-06-28,4.22,4.22,4.06,4.06,300,0
2012-06-29,4.23,4.31,4.1,4.31,933,0
2012-07-02,4.31,4.52,4.31,4.52,1706,0
2012-07-03,4.72,5,4.72,5,1510,0
2012-07-05,5,5,4.66,4.79,900,0
2012-07-06,4.75,4.75,4.75,4.75,100,0
2012-07-09,4.59,5,4.59,5,3446,0
2012-07-10,4.76,5,4.76,5,1347,0
2012-07-13,5,5,4.64,4.64,1800,0
2012-07-16,4.66,4.86,4.66,4.75,1400,0
2012-07-17,4.7,4.74,4.7,4.74,300,0
2012-07-18,4.77,5.19,4.77,5.19,9473,0
2012-07-19,5.25,5.25,5.25,5.25,175,0
2012-07-20,4.95,5.37,4.95,5.24,3526,0
2012-07-23,4.96,4.96,4.87,4.87,1000,0
2012-07-24,4.96,5.02,4.75,4.75,1195,0
2012-07-25,4.67,4.78,4.67,4.78,629,0
2012-07-26,4.87,4.87,4.75,4.75,300,0
2012-07-27,5.5,5.5,4.61,5.14,1494,0
2012-07-30,4.99,4.99,4.75,4.75,1463,0
2012-07-31,5.2,5.2,5.2,5.2,195,0
2012-08-01,5.27,5.4,5.2,5.4,7100,0
2012-08-02,5.3,5.3,5.04,5.04,530,0
2012-08-03,5.26,5.26,5.06,5.15,732,0
2012-08-06,5.31,5.31,5.25,5.26,1250,0
2012-08-07,5.26,6.22,5.25,6.05,11549,0
2012-08-08,6,6.93,5.8,6.65,20001,0
2012-08-09,5.71,6.51,5.7,6.5,1400,0
2012-08-10,6.5,6.5,6.04,6.25,893,0
2012-08-13,5.21,5.45,5.21,5.42,600,0
2012-08-15,5.81,5.81,5.81,5.81,100,0
2012-08-16,5.82,5.82,5.5,5.5,1553,0
2012-08-17,5.61,5.91,5.61,5.63,333,0
2012-08-21,5.5,6.092,5.15,5.65,1503,0
2012-08-22,5.63,5.63,5.63,5.63,300,0
2012-08-23,5.99,6,5.75,5.79,1507,0
2012-08-27,5.33,5.3301,5.33,5.3301,400,0
2012-08-28,5.39,5.6,5.16,5.6,400,0
2012-08-30,5.33,5.33,5.33,5.33,400,0
2012-09-04,5.3,5.52,5.3,5.52,2743,0
2012-09-05,6,6,5.77,6,5015,0
2012-09-06,6.24,6.4983,6.19,6.25,9818,0
2012-09-07,5.86,6.03,5.75,6.03,1411,0
2012-09-10,6.14,6.5,5.809,6.5,1708,0
2012-09-11,5.81,6.5,5.81,6.5,13408,0
2012-09-12,6.5,6.78,6.2,6.5001,7986,0
2012-09-13,6.55,6.8,6.42,6.8,4493,0
2012-09-14,6.26,6.61,6.1235,6.1235,600,0
2012-09-17,6.25,6.68,6.25,6.68,2700,0
2012-09-18,6.74,6.74,6.7265,6.7265,300,0
2012-09-19,6.51,6.74,5.75,6.74,15667,0
2012-09-20,6.74,6.74,6.25,6.34,494,0
2012-09-21,6.47,6.67,6.47,6.67,1592,0
2012-09-24,6.73,6.8,6.73,6.8,1400,0
2012-09-25,6.76,7.25,6.37,6.45,10782,0
2012-09-26,6.84,6.84,6.3016,6.3016,963,0
2012-09-27,6.32,6.75,6.32,6.75,3487,0
2012-09-28,6.83,6.83,6.3001,6.3001,710,0
2012-10-01,6.63,6.63,6.31,6.6,1246,0
2012-10-02,6.31,6.99,6.309,6.99,8463,0
2012-10-03,6.91,7.02,6.9,7.02,872,0
2012-10-04,7.11,7.2199,6.9,6.9,1505,0
2012-10-05,6.31,6.7,6.31,6.7,400,0
2012-10-09,6.5,6.51,6.33,6.33,7710,0
2012-10-10,6.42,7,6.4,7,5540,0
2012-10-11,6.75,6.78,6.2401,6.75,4604,0
2012-10-12,6.6,6.62,6.6,6.62,200,0
2012-10-15,6.61,6.61,6.61,6.61,771,0
2012-10-16,6.97,6.99,6.97,6.99,375,0
2012-10-17,7.03,7.13,6.61,7.13,1971,0
2012-10-19,7,7.25,7,7.03,1000,0
2012-10-22,7,7,6.95,6.95,400,0
2012-10-23,6.79,6.8,6.75,6.75,2052,0
2012-10-24,6.8,6.8,6.8,6.8,300,0
2012-10-25,6.75,7,6.5,6.66,5398,0
2012-10-26,6.74,6.74,6.53,6.71,830,0
2012-10-31,6.64,6.942,6.61,6.942,3535,0
2012-11-01,6.75,6.79,6.56,6.56,7011,0
2012-11-02,6.59,6.98,6.55,6.98,6873,0
2012-11-05,6.74,6.74,6.5,6.7,5228,0
2012-11-06,6.96,6.97,6.74,6.74,2200,0
2012-11-07,6.7,6.8,6.54,6.75,3769,0
2012-11-08,6.7,6.7,6.55,6.7,1400,0
2012-11-09,6.22,6.86,6.2,6.86,6993,0
2012-11-12,6.032,6.7,6.0201,6.7,2006,0
2012-11-13,6.415,6.56,6.415,6.56,484,0
2012-11-14,6.6,6.6,6.25,6.53,400,0
2012-11-15,6.55,6.73,6.5,6.6,4509,0
2012-11-19,6.7,6.7,6.7,6.7,3150,0
2012-11-20,6.02,7,6.02,7,7143,0
2012-11-21,6.64,6.85,6.64,6.77,2649,0
2012-11-26,6.37,6.75,6.37,6.75,1421,0
2012-11-27,6.5,6.85,6.2,6.85,10697,0
2012-11-28,6.5,6.82,6.4,6.8,10344,0
2012-11-29,6.55,6.8,6.5,6.8,6345,0
2012-11-30,6.88,7.43,6.5501,7.14,15650,0
2012-12-03,7.27,7.4,7.2,7.21,1775,0
2012-12-04,6.79,7.33,6.79,7.2501,4099,0
2012-12-05,7,7.24,6.67,7.24,3279,0
2012-12-06,6.83,7.24,6.83,7.24,8032,0
2012-12-07,7.12,7.28,7.01,7.28,9583,0
2012-12-10,7.03,7.15,7,7,1300,0
2012-12-11,6.86,7.15,6.65,7.15,13300,0
2012-12-12,7.17,7.25,6.7407,7.25,13970,0
2012-12-17,6.64,7.02,6.64,7.02,2046,0
2012-12-18,6.6701,7,6.6701,7,1085,0
2012-12-19,6.6801,6.85,6.6801,6.81,2685,0
2012-12-20,7.25,7.8,6.85,7.07,23626,0
2012-12-21,6.59,7.23,6.59,7.01,6088,0
2012-12-24,6.62,6.6201,6.62,6.6201,612,0
2012-12-26,6.84,6.99,6.65,6.79,4300,0
2012-12-27,6.87,6.87,6.62,6.8,6704,0
2012-12-28,6.6,7.31,6.58,7,29972,0
2012-12-31,6.71,7.17,6.7,7.17,14526,0
2013-01-02,7.25,7.5,6.86,7.22,4274,0
2013-01-04,7.15,7.15,6.84,6.84,400,0
2013-01-07,6.77,7.1,6.77,6.77,1700,0
2013-01-08,6.78,6.78,6.78,6.78,100,0
2013-01-09,6.73,7.4,6.6801,7.25,12585,0
2013-01-10,6.88,7.25,6.87,7.25,3346,0
2013-01-11,6.95,7.07,6.87,6.89,17800,0
2013-01-14,6.95,7.49,6.95,6.96,1400,0
2013-01-15,6.96,6.96,6.96,6.96,100,0
2013-01-16,6.93,7.0299,6.85,6.98,5407,0
2013-01-17,7.43,7.44,7.1,7.24,4675,0
2013-01-18,7,7.001,7,7,500,0
2013-01-22,7.25,7.25,7.1,7.12,1414,0
2013-01-23,7.02,7.25,7.02,7.1,4837,0
2013-01-24,7.16,7.27,7.05,7.12,7454,0
2013-01-25,7.09,7.115,7.07,7.1,1400,0
2013-01-28,7,7.2406,7,7.11,3509,0
2013-01-29,7.2,7.69,7.2,7.5,10943,0
2013-01-30,7.71,8.4456,7.63,7.7501,4450,0
2013-01-31,8.03,8.25,7.97,8.22,6171,0
2013-02-01,8.5,8.5,7.98,8.1,4830,0
2013-02-04,8.05,8.32,7.91,8.2814,8804,0
2013-02-05,8.28,8.42,8.02,8.2,16595,0
2013-02-06,8.3,8.5,8.07,8.4999,8830,0
2013-02-07,8.47,8.62,8.47,8.55,3913,0
2013-02-08,8.58,8.87,8.31,8.49,3812,0
2013-02-11,8.3537,8.752,8.3537,8.4801,2962,0
2013-02-12,8.33,8.6,8.33,8.6,2431,0
2013-02-13,8.47,8.52,8.38,8.4,3700,0
2013-02-14,8.32,8.35,7.8,7.93,9516,0
2013-02-15,7.9,7.95,7.9,7.95,5840,0
2013-02-19,8.04,8.38,8,8.37,5500,0
2013-02-20,8.32,8.34,8.0801,8.3,8550,0
2013-02-21,8.18,8.2,8.03,8.03,1000,0
2013-02-22,7.95,8,7.7,8,1272,0
2013-02-25,8.2,8.25,8.2,8.25,200,0
2013-02-26,8.2,8.2,8.2,8.2,500,0
2013-02-27,8.25,8.27,8.24,8.24,1250,0
2013-02-28,8.16,8.16,8.03,8.03,5150,0
2013-03-01,8,8.5,8,8.5,4257,0
2013-03-04,8.14,8.41,8.015,8.1,7909,0
2013-03-05,8.11,8.36,8.04,8.04,4497,0
2013-03-06,8.04,8.28,8.0201,8.28,1150,0
2013-03-07,8.38,8.41,8.03,8.41,700,0
2013-03-08,8.2,8.7,8.02,8.6,10130,0
2013-03-11,8.68,8.75,8.25,8.74,11030,0
2013-03-12,8.5,8.7,8.498,8.5,5026,0
2013-03-13,8.38,8.75,8.37,8.75,6200,0
2013-03-14,8.64,8.64,8.6,8.6001,1511,0
2013-03-15,8.69,8.9899,8.63,8.9899,32220,0
2013-03-18,8.76,8.76,8.7,8.73,2200,0
2013-03-19,8.82,9,8.73,8.75,2754,0
2013-03-20,8.6134,8.9247,8.61,8.633,900,0
2013-03-21,8.74,8.808,8.6,8.619,4095,0
2013-03-26,8.73,8.73,8.7,8.72,791,0
2013-03-27,8.71,8.71,8.65,8.7,3804,0
2013-03-28,8.9999,8.9999,8.29,8.29,4660,0
2013-04-01,8.3,8.76,8.3,8.356,4038,0
2013-04-02,8.5001,8.75,8.5001,8.75,1100,0
2013-04-03,8.57,8.7,8.4,8.534,1650,0
2013-04-04,8.52,8.58,8.19,8.19,2650,0
2013-04-05,8.19,8.6,8.19,8.332,7400,0
2013-04-08,8.43,8.43,8.33,8.33,7108,0
2013-04-09,8.32,8.5,8.09,8.27,7810,0
2013-04-10,8.5,8.52,8.2,8.34,1900,0
2013-04-11,8.25,8.9,8.195,8.48,1000,0
2013-04-12,8.24,8.24,8.2169,8.2169,35485,0
2013-04-15,8.13,8.4425,8.13,8.4425,3054,0
2013-04-16,8.36,8.43,8.36,8.42,600,0
2013-04-17,8.44,8.8458,8.42,8.668,1626,0
2013-04-19,8.65,8.95,8.1,8.55,6195,0
2013-04-22,8.21,8.6,8.21,8.4,600,0
2013-04-23,8.15,8.91,8.15,8.91,900,0
2013-04-24,8.53,8.56,8.11,8.24,1600,0
2013-04-26,8.17,8.6,8.17,8.2601,1100,0
2013-04-29,8.24,8.41,8.24,8.41,500,0
2013-04-30,8.42,8.47,8.4,8.45,1500,0
2013-05-01,8.32,8.45,8.32,8.45,1504,0
2013-05-02,8.35,8.41,8.25,8.25,3225,0
2013-05-06,8.28,8.41,8.2783,8.3,2000,0
2013-05-08,8.33,8.33,8.26,8.26,600,0
2013-05-09,8.26,8.26,8.26,8.26,200,0
2013-05-10,8.24,8.29,8.24,8.27,4237,0
2013-05-13,8.24,8.43,8.24,8.43,1120,0
2013-05-14,8.43,8.43,8.41,8.41,400,0
2013-05-15,8.34,8.34,8.24,8.24,400,0
2013-05-16,8.15,8.3,8.12,8.3,4005,0
2013-05-17,8.3,8.3,8.1,8.139,7008,0
2013-05-20,8.11,8.2001,8.11,8.11,3425,0
2013-05-21,8.1,8.1,7.82,7.82,7007,0
2013-05-22,7.85,7.86,7.3,7.5,13719,0
2013-05-23,7.8,7.8,7.3501,7.3744,2446,0
2013-05-24,7.3501,7.7449,7.3501,7.7449,3746,0
2013-05-28,7.65,7.65,7.35,7.4,3092,0
2013-05-29,7.42,7.55,7.39,7.4,4265,0
2013-05-30,7.41,7.42,7.35,7.42,3856,0
2013-05-31,7.45,7.46,7.35,7.44,5681,0
2013-06-03,7.8,7.8,7.15,7.37,12523,0
2013-06-04,7.32,7.73,7.21,7.44,5430,0
2013-06-05,7.47,7.476,7.37,7.44,3800,0
2013-06-06,7.49,7.49,7.36,7.3699,1897,0
2013-06-07,7.49,7.49,7.348,7.39,973,0
2013-06-10,7.45,7.7364,7.4,7.471,12060,0
2013-06-11,7.47,7.52,7.39,7.5,10407,0
2013-06-12,7.5,7.7,7.5,7.5,5555,0
2013-06-13,7.41,7.69,7.16,7.1601,29180,0
2013-06-14,7.19,7.36,7.1501,7.35,16051,0
2013-06-17,7.3,7.34,7.3,7.325,11075,0
2013-06-18,7.3,7.34,7.2,7.34,13961,0
2013-06-19,7.3,7.66,7.2,7.36,4508,0
2013-06-20,7.42,7.69,7.3,7.69,5280,0
2013-06-21,7.69,7.69,7.54,7.54,2266,0
2013-06-24,7.65,7.65,7.33,7.47,3911,0
2013-06-25,7.43,7.6829,7.43,7.44,4102,0
2013-06-26,7.45,7.69,7.4,7.64,5400,0
2013-06-27,7.63,7.69,7.63,7.66,2300,0
2013-06-28,7.61,7.61,7.576,7.6,13826,0
2013-07-01,7.52,7.65,7.52,7.63,1823,0
2013-07-02,7.451,7.7,7.451,7.7,400,0
2013-07-03,7.57,7.7,7.45,7.7,1411,0
2013-07-05,7.63,7.8,7.63,7.6501,7061,0
2013-07-08,7.68,7.69,7.601,7.69,3280,0
2013-07-09,7.6,7.68,7.5499,7.66,5367,0
2013-07-10,7.59,7.8,7.55,7.6,2307,0
2013-07-11,7.56,7.78,7.469,7.75,36910,0
2013-07-12,7.6985,7.8,7.6985,7.77,2200,0
2013-07-15,7.71,7.78,7.49,7.5,7375,0
2013-07-16,7.59,7.8,7.54,7.58,7578,0
2013-07-17,7.55,7.82,7.55,7.57,5388,0
2013-07-18,7.78,7.78,7.45,7.47,13717,0
2013-07-19,7.5,7.73,7.05,7.455,73813,0
2013-07-22,7.46,7.81,7.46,7.62,8863,0
2013-07-23,7.59,7.62,7.47,7.48,2700,0
2013-07-24,7.48,7.48,7.48,7.48,200,0
2013-07-25,7.58,7.65,7.41,7.6,7888,0
2013-07-26,7.52,7.52,7.41,7.41,500,0
2013-07-29,7.41,7.76,7.41,7.76,332,0
2013-07-30,7.43,7.75,7.42,7.42,2025,0
2013-07-31,7.5,7.8,7.5,7.5,8029,0
2013-08-01,7.47,7.729,7.47,7.64,2345,0
2013-08-02,7.67,7.739,7.56,7.59,4104,0
2013-08-05,7.56,7.8,7.56,7.79,7249,0
2013-08-06,7.76,7.9,7.72,7.86,16364,0
2013-08-07,7.84,8.32,7.75,8.2,7427,0
2013-08-08,8.2,8.4,7.95,8.34,4666,0
2013-08-09,8.29,8.52,8.25,8.25,8100,0
2013-08-12,8.31,8.4899,8.05,8.39,3221,0
2013-08-13,8.44,8.5,8.06,8.06,2934,0
2013-08-14,8.19,8.27,8.1,8.17,1500,0
2013-08-15,8,8.63,8,8.52,17352,0
2013-08-16,8.41,8.72,8.3,8.63,14037,0
2013-08-19,8.6,8.89,8.56,8.66,24848,0
2013-08-20,8.64,8.98,8.64,8.95,14324,0
2013-08-21,8.96,9.35,8.95,9.29,23547,0
2013-08-22,9.22,9.3,9.08,9.26,12746,0
2013-08-23,9.2,9.2,9.17,9.17,1171,0
2013-08-26,9.09,9.1774,8.75,8.91,15758,0
2013-08-27,8.6,8.9,8.57,8.8,15336,0
2013-08-28,8.65,8.94,8.65,8.8,5103,0
2013-08-29,8.84,8.92,8.66,8.73,3400,0
2013-08-30,8.67,8.75,8.55,8.55,4952,0
2013-09-03,8.67,8.96,8.67,8.82,5505,0
2013-09-04,8.96,8.96,8.8,8.93,3774,0
2013-09-05,8.9,8.94,8.82,8.82,996,0
2013-09-06,8.82,8.89,8.73,8.73,7233,0
2013-09-09,8.83,8.89,8.5545,8.6,5198,0
2013-09-10,8.55,8.69,8.46,8.58,3005,0
2013-09-11,8.545,8.63,8.545,8.63,283,0
2013-09-12,8.58,8.69,8.4601,8.69,2337,0
2013-09-13,8.55,8.65,8.55,8.57,4931,0
2013-09-16,8.53,8.5999,8.53,8.58,868,0
2013-09-17,8.53,8.7,8.25,8.61,10539,0
2013-09-18,8.6,8.7,8.55,8.68,2441,0
2013-09-19,8.62,8.62,7.61,8.22,23292,0
2013-09-20,8.22,8.37,8.06,8.13,7557,0
2013-09-23,8.18,8.59,8,8.16,9049,0
2013-09-24,8.18,8.18,8,8.12,6600,0
2013-09-25,8.21,8.36,8.07,8.36,2100,0
2013-09-26,8.34,8.34,8.01,8.1,8800,0
2013-09-27,8.06,8.1,8.05,8.1,900,0
2013-09-30,8.1,8.27,8,8.21,6278,0
2013-10-01,8.1,8.3,8,8.24,4811,0
2013-10-03,8.2,8.36,8,8.25,12400,0
2013-10-04,8.22,8.38,8.15,8.25,9500,0
2013-10-07,8.26,8.33,7.86,7.9,19600,0
2013-10-08,7.96,7.99,7.9,7.99,3600,0
2013-10-09,8.08,8.08,7.55,7.98,7300,0
2013-10-10,7.97,8.12,7.9,8.02,8200,0
2013-10-11,7.98,8.06,7.82,8,10300,0
2013-10-14,7.96,8.6,7.76,8.6,9300,0
2013-10-15,8.75,8.92,8.01,8.54,11300,0
2013-10-16,8.29,8.6,8.12,8.2,5900,0
2013-10-17,8.14,8.74,8.14,8.26,1500,0
2013-10-18,8.53,8.7799,8.32,8.32,1495,0
2013-10-21,8.13,8.33,8.01,8.12,3500,0
2013-10-22,8.2,8.37,8.19,8.3,3600,0
2013-10-23,8.27,8.33,8.25,8.25,1200,0
2013-10-24,8.25,8.27,8.25,8.27,300,0
2013-10-25,8.3,8.45,8.3,8.32,500,0
2013-10-28,8.27,8.27,8.27,8.27,100,0
2013-10-29,8.25,8.29,8.25,8.25,700,0
2013-10-30,8.29,8.3,8.05,8.18,7300,0
2013-10-31,8.12,8.28,8.1001,8.2,505,0
2013-11-01,8.07,8.07,7.97,7.98,1500,0
2013-11-04,8.02,8.02,7.85,7.86,1000,0
2013-11-05,7.84,8.07,7.83,7.86,3800,0
2013-11-06,7.95,8.08,7.805,7.81,2900,0
2013-11-07,7.94,8.33,7.9,7.9,5400,0
2013-11-08,8,8.41,8,8.12,4000,0
2013-11-11,8.02,8.29,8,8.15,7700,0
2013-11-12,7.94,8.45,7.94,8.03,3198,0
2013-11-13,8.1,8.29,8.04,8.082,1152,0
2013-11-14,7.98,8.28,7.82,8.03,11200,0
2013-11-15,8,8.07,7.6,7.62,21600,0
2013-11-18,7.46,7.95,7.31,7.54,40200,0
2013-11-19,7.51,7.69,7.35,7.35,30600,0
2013-11-20,7.48,7.68,7.48,7.54,14452,0
2013-11-21,7.65,7.78,7.56,7.56,29100,0
2013-11-22,7.61,7.74,7.6,7.65,1700,0
2013-11-25,7.63,8.09,7.63,8,23100,0
2013-11-26,8.01,8.01,7.74,7.77,12900,0
2013-11-27,7.74,8.25,7.74,8,21600,0
2013-12-02,7.98,8.17,7.86,7.86,500,0
2013-12-03,7.86,8.05,7.86,7.9,700,0
2013-12-04,8.05,8.2,7.8601,8.18,13644,0
2013-12-05,8.18,8.18,7.87,7.87,402,0
2013-12-06,8.01,8.24,8,8.01,15000,0
2013-12-09,8.1,8.1,7.88,7.89,1400,0
2013-12-10,8.1,8.1,7.76,8,6200,0
2013-12-11,7.81,8.09,7.81,7.97,4900,0
2013-12-12,7.91,8.09,7.81,7.9,5600,0
2013-12-13,7.9,7.97,7.75,7.75,3900,0
2013-12-16,7.66,7.89,7.59,7.62,4700,0
2013-12-17,7.57,7.75,7.55,7.56,5795,0
2013-12-18,7.55,8.1,7.5,7.8,20900,0
2013-12-19,7.8,8,7.68,7.68,1900,0
2013-12-20,7.71,7.98,7.53,7.66,7900,0
2013-12-23,7.67,7.95,7.53,7.79,14200,0
2013-12-24,7.62,7.85,7.5,7.84,36635,0
2013-12-26,7.69,7.9,7.62,7.9,8800,0
2013-12-27,7.79,7.9,7.63,7.63,7900,0
2013-12-30,7.71,7.87,7.56,7.57,23900,0
2013-12-31,7.58,7.86,7.58,7.67,8659,0
2014-01-02,7.8699,7.87,7.853,7.853,847,0
2014-01-03,7.72,7.83,7.67,7.8,1686,0
2014-01-06,7.71,7.83,7.68,7.83,5700,0
2014-01-07,7.76,8.08,7.76,8.01,5200,0
2014-01-08,8.09,8.35,7.9,8.35,11900,0
2014-01-09,8.05,8.41,8.05,8.3,8600,0
2014-01-10,8.38,8.93,8.13,8.92,16000,0
2014-01-13,8.65,9.11,8.65,9,12200,0
2014-01-14,8.86,8.91,8.86,8.91,900,0
2014-01-15,8.8,8.8,8.5,8.53,2200,0
2014-01-16,8.41,8.55,8.2,8.32,3200,0
2014-01-17,8.36,8.76,8.13,8.66,5100,0
2014-01-21,8.28,8.48,8.23,8.48,700,0
2014-01-22,8.33,8.92,8.33,8.41,800,0
2014-01-23,8.25,8.45,8.21,8.36,1453,0
2014-01-24,8.88,8.88,8.2666,8.3,562,0
2014-01-27,8.21,8.28,8.21,8.27,1067,0
2014-01-28,8.21,8.49,8.2,8.35,3532,0
2014-01-29,8.24,8.46,8.24,8.25,700,0
2014-01-30,8.2,8.4,8.2,8.21,1200,0
2014-01-31,8.2,8.27,7.8,7.96,5600,0
2014-02-03,7.7,8.05,7.5601,7.67,21510,0
2014-02-04,7.93,8.04,7.52,7.96,2767,0
2014-02-05,7.75,7.95,7.74,7.92,2686,0
2014-02-06,7.58,7.95,7.52,7.62,12790,0
2014-02-07,7.65,7.82,7.53,7.53,6095,0
2014-02-10,7.64,7.69,7.53,7.62,4453,0
2014-02-11,7.5335,7.78,7.5335,7.66,2357,0
2014-02-12,7.56,7.73,7.52,7.52,13481,0
2014-02-13,7.52,7.6,7.3,7.53,6347,0
2014-02-14,7.519,7.5199,7.5,7.5,4299,0
2014-02-18,7.41,7.59,7.41,7.49,6118,0
2014-02-19,7.6,7.6,7.44,7.44,4371,0
2014-02-20,7.41,7.45,7.35,7.35,4083,0
2014-02-21,7.43,7.6,7.41,7.47,15917,0
2014-02-24,7.53,7.6,7.41,7.6,8117,0
2014-02-26,7.6,8,7.6,7.94,15868,0
2014-02-27,7.9,7.934,7.7,7.76,7564,0
2014-02-28,7.65,7.71,7.65,7.65,2600,0
2014-03-03,7.48,7.67,7.45,7.6501,3801,0
2014-03-04,7.65,7.7501,7.47,7.7501,7055,0
2014-03-05,7.67,7.99,7.67,7.92,2356,0
2014-03-06,7.751,7.774,7.75,7.774,1642,0
2014-03-07,7.84,8,7.84,7.99,2449,0
2014-03-10,8,8,7.64,7.85,9900,0
2014-03-11,7.86,8,7.86,7.97,4178,0
2014-03-12,7.89,8.25,7.8514,8,7712,0
2014-03-13,8,8,7.92,8,4646,0
2014-03-14,7.98,8.37,7.91,8.37,4528,0
2014-03-17,8.17,8.21,7.93,8.18,6931,0
2014-03-18,8.06,8.63,8.06,8.42,13273,0
2014-03-19,8.7,8.74,8.03,8.27,15561,0
2014-03-20,8.29,8.5,8.09,8.15,10648,0
2014-03-21,8.03,8.06,7.76,8.05,68713,0
2014-03-24,7.81,8.05,7.79,8.03,4842,0
2014-03-25,7.99,8.05,7.99,8.05,1383,0
2014-03-26,8.04,8.11,7.92,7.98,4700,0
2014-03-27,7.81,7.83,7.64,7.7,12706,0
2014-03-28,7.6,7.62,7.51,7.6,8610,0
2014-03-31,7.56,7.6,7.56,7.6,1078,0
2014-04-01,7.5999,7.5999,7.521,7.54,4911,0
2014-04-02,7.6,8.1,7.6,8.0199,60656,0
2014-04-03,8.12,8.3401,8.05,8.3401,31831,0
2014-04-04,8.3,8.56,8.24,8.32,27545,0
2014-04-07,8.32,8.41,8.15,8.31,14006,0
2014-04-08,8.27,8.28,8.19,8.22,20741,0
2014-04-09,8.2,8.25,8.15,8.22,10225,0
2014-04-10,8.1635,8.22,8.1501,8.22,6750,0
2014-04-11,8.21,8.25,8.13,8.15,9700,0
2014-04-15,8.15,8.17,8.13,8.13,5993,0
2014-04-16,8.15,8.15,8.11,8.14,6350,0
2014-04-17,8.11,8.14,8.11,8.14,1100,0
2014-04-21,8.2999,8.32,8.11,8.1699,14948,0
2014-04-22,8.16,8.17,8.13,8.13,10100,0
2014-04-23,8.15,8.15,8.13,8.15,6993,0
2014-04-24,8.22,8.3499,8.12,8.26,11677,0
2014-04-25,8.12,8.18,8.07,8.07,21520,0
2014-04-28,8.14,8.27,8.14,8.27,7075,0
2014-04-29,8.25,8.27,8.2,8.27,12940,0
2014-04-30,8.25,8.4,8.25,8.26,7111,0
2014-05-01,8.3,8.36,8.3,8.35,6808,0
2014-05-02,8.4,8.655,8.34,8.462,29856,0
2014-05-05,8.44,8.45,8.3,8.39,9235,0
2014-05-06,8.4,8.64,8.3,8.375,61537,0
2014-05-07,8.4,8.76,8.32,8.55,41888,0
2014-05-08,8.44,8.45,8.32,8.32,8495,0
2014-05-09,8.45,8.5,8.33,8.5,18204,0
2014-05-12,8.5,8.51,8.39,8.39,4108,0
2014-05-13,8.54,8.55,8.38,8.53,34706,0
2014-05-14,8.4,8.5499,8.37,8.43,12689,0
2014-05-15,8.45,8.45,8.44,8.45,3640,0
2014-05-16,8.41,8.45,8.37,8.39,16811,0
2014-05-19,8.38,8.382,8.37,8.38,2200,0
2014-05-20,8.45,8.47,8.38,8.47,9201,0
2014-05-21,8.41,8.55,8.37,8.46,9164,0
2014-05-22,8.48,8.48,8.37,8.38,8276,0
2014-05-23,8.41,8.45,8.37,8.37,6500,0
2014-05-27,8.53,9.03,8.53,9.02,35688,0
2014-05-28,9.02,9.0301,8.84,8.94,15382,0
2014-05-29,8.89,9.05,8.52,8.62,72487,0
2014-05-30,8.7,8.7899,8.7,8.71,3024,0
2014-06-02,9.15,9.15,8.83,9,12832,0
2014-06-03,8.8,8.9,8.8,8.8499,2301,0
2014-06-04,8.85,8.86,8.81,8.81,4402,0
2014-06-05,9.08,9.08,8.88,8.99,4163,0
2014-06-06,9.079,9.079,8.94,8.9499,3950,0
2014-06-09,9.08,9.08,8.96,9.04,17725,0
2014-06-10,9.04,9.05,8.98,8.98,9300,0
2014-06-11,8.97,9,8.97,8.97,4996,0
2014-06-12,8.96,9.05,8.91,8.91,9803,0
2014-06-13,8.89,8.89,8.84,8.84,8857,0
2014-06-16,8.9,8.925,8.81,8.81,3709,0
2014-06-17,8.85,8.85,8.71,8.7101,6062,0
2014-06-18,8.85,9.0099,8.85,8.9,2850,0
2014-06-19,8.77,8.91,8.77,8.84,7575,0
2014-06-20,8.9,8.9,8.83,8.89,5491,0
2014-06-23,8.9,8.9,8.86,8.9,8493,0
2014-06-24,8.99,8.99,8.86,8.86,6340,0
2014-06-25,8.899,8.899,8.89,8.89,534,0
2014-06-26,8.91,8.91,8.83,8.84,3118,0
2014-06-27,8.77,8.77,8.71,8.74,9248,0
2014-06-30,8.71,8.89,8.71,8.77,1503,0
2014-07-01,8.9499,8.9499,8.7,8.7,2051,0
2014-07-02,8.77,8.85,8.65,8.66,7800,0
2014-07-03,8.74,8.768,8.74,8.75,5216,0
2014-07-07,8.6,8.7099,8.6,8.695,3843,0
2014-07-08,8.65,8.8799,8.55,8.55,9480,0
2014-07-09,8.62,8.71,8.6101,8.71,3252,0
2014-07-10,8.8699,8.88,8.592,8.88,4269,0
2014-07-11,8.84,8.84,8.69,8.837,9524,0
2014-07-14,8.89,8.99,8.75,8.75,5551,0
2014-07-15,8.935,8.935,8.73,8.73,8971,0
2014-07-16,8.84,8.95,8.75,8.95,4540,0
2014-07-17,8.85,8.85,8.72,8.72,3050,0
2014-07-18,8.77,8.8,8.62,8.78,4738,0
2014-07-21,8.71,8.8,8.5386,8.63,12050,0
2014-07-22,8.6,8.6713,8.53,8.62,4772,0
2014-07-23,8.56,8.79,8.55,8.5614,4894,0
2014-07-24,8.54,8.66,8.52,8.53,1600,0
2014-07-25,8.53,8.7499,8.52,8.55,1650,0
2014-07-28,8.55,8.9,8.52,8.69,17858,0
2014-07-29,8.57,8.73,8.57,8.58,1700,0
2014-07-30,8.6,8.7,8.51,8.54,10649,0
2014-07-31,8.51,8.5999,8.51,8.53,1938,0
2014-08-01,8.5,8.516,8.48,8.5,7506,0
2014-08-05,8.49,8.5899,8.46,8.46,1735,0
2014-08-06,8.46,8.463,8.46,8.4626,900,0
2014-08-07,8.47,8.47,8.47,8.47,1000,0
2014-08-08,8.49,8.54,8.48,8.54,2490,0
2014-08-11,8.48,8.4873,8.47,8.47,1796,0
2014-08-12,8.45,8.77,8.45,8.47,16245,0
2014-08-13,8.51,8.76,8.51,8.66,8921,0
2014-08-14,8.57,8.85,8.54,8.6,5503,0
2014-08-15,8.6,8.64,8.5,8.598,1862,0
2014-08-18,8.66,8.88,8.5,8.5,8690,0
2014-08-19,8.995,8.995,8.5,8.5928,8412,0
2014-08-20,8.53,8.54,8.51,8.52,1042,0
2014-08-21,8.51,8.5738,8.51,8.51,408,0
2014-08-22,8.52,8.572,8.52,8.572,3715,0
2014-08-25,8.52,8.55,8.46,8.48,9428,0
2014-08-26,8.47,8.54,8.45,8.48,5665,0
2014-08-27,8.5,8.8,8.46,8.47,6942,0
2014-08-28,8.45,8.57,8.45,8.57,3355,0
2014-08-29,8.45,8.5,8.4,8.41,17853,0
2014-09-02,8.47,8.71,8.41,8.5,10347,0
2014-09-03,8.56,8.56,8.4001,8.45,14516,0
2014-09-04,8.4,8.53,8.4,8.45,9159,0
2014-09-05,8.67,8.77,8.4,8.45,1816,0
2014-09-08,8.4,8.45,8.4,8.45,3778,0
2014-09-09,8.4,8.4,8.33,8.36,731,0
2014-09-10,8.36,8.4887,8.36,8.46,2942,0
2014-09-11,8.49,8.49,8.36,8.36,3072,0
2014-09-12,8.41,8.5,8.41,8.43,3222,0
2014-09-15,8.46,8.59,8.403,8.42,2369,0
2014-09-16,8.42,8.49,8.37,8.41,3788,0
2014-09-17,8.45,8.5,8.44,8.5,6223,0
2014-09-18,8.5,8.5001,8.38,8.39,8147,0
2014-09-19,8.36,8.54,8.3,8.54,10753,0
2014-09-22,8.36,8.44,8.25,8.28,6205,0
2014-09-23,8.251,8.41,8.251,8.41,894,0
2014-09-24,8.3,8.32,8.25,8.31,1100,0
2014-09-25,8.25,8.28,8.15,8.15,9859,0
2014-09-26,8.25,8.25,7.63,7.95,12597,0
2014-09-29,8,8.2,7.92,7.92,3717,0
2014-09-30,7.93,7.95,7.92,7.93,3473,0
2014-10-01,7.94,8.19,7.93,7.93,14140,0
2014-10-02,8.01,8.02,7.94,7.99,4665,0
2014-10-03,8.04,8.05,8,8.02,2795,0
2014-10-06,8.08,8.09,8,8.0799,3809,0
2014-10-07,8.04,8.09,8.018,8.05,2995,0
2014-10-08,8.1,8.12,8.0285,8.1,3199,0
2014-10-09,8.18,8.18,8.12,8.14,3000,0
2014-10-10,8.24,8.24,8.2,8.21,1724,0
2014-10-13,8.24,8.24,8.105,8.18,3900,0
2014-10-14,8.24,8.42,8.24,8.42,5805,0
2014-10-15,8.41,8.41,8.3,8.33,6437,0
2014-10-16,8.35,8.35,8.17,8.2801,2326,0
2014-10-17,8.2501,8.4,8.2501,8.389,2489,0
2014-10-20,8.41,8.41,8.3207,8.3207,1000,0
2014-10-21,8.31,8.32,8.3,8.31,2054,0
2014-10-22,8.25,8.25,8.25,8.25,1054,0
2014-10-23,8.32,8.41,8.32,8.36,1033,0
2014-10-24,8.28,8.42,8.28,8.42,5148,0
2014-10-27,8.4199,8.42,8.4,8.4001,4265,0
2014-10-28,8.5,8.5,8.45,8.45,2273,0
2014-10-29,8.48,8.5,8.471,8.5,2943,0
2014-10-30,8.48,8.55,8.48,8.55,1450,0
2014-10-31,8.55,8.55,8.51,8.547,3929,0
2014-11-03,8.55,8.7999,8.55,8.68,11132,0
2014-11-04,8.75,8.76,8.5,8.52,12990,0
2014-11-05,8.52,8.5207,8.39,8.45,27490,0
2014-11-06,8.42,8.44,8.35,8.35,7672,0
2014-11-07,8.35,8.3801,8.3,8.32,6271,0
2014-11-10,8.35,8.37,8.35,8.35,2270,0
2014-11-11,8.35,8.35,8.31,8.35,2428,0
2014-11-12,8.3501,8.3501,8.32,8.35,8830,0
2014-11-13,8.37,8.37,8.3,8.3,5965,0
2014-11-14,8.31,8.35,8.3,8.3,8254,0
2014-11-17,8.3001,8.5,8.28,8.495,16362,0
2014-11-18,8.49,8.57,8.449,8.5588,10937,0
2014-11-19,8.45,8.55,8.45,8.53,15278,0
2014-11-20,8.47,8.55,8.47,8.55,7893,0
2014-11-21,8.57,8.59,8.51,8.51,7532,0
2014-11-24,8.55,8.5899,8.51,8.5699,5804,0
2014-11-25,8.57,8.59,8.5171,8.59,6217,0
2014-11-26,8.5501,8.59,8.55,8.5601,1444,0
2014-11-28,8.62,8.63,8.57,8.62,1200,0
2014-12-01,8.6001,8.601,8.52,8.53,1931,0
2014-12-02,8.53,8.6065,8.5,8.53,18900,0
2014-12-03,8.53,8.61,8.53,8.6,625,0
2014-12-04,8.55,8.75,8.55,8.66,5190,0
2014-12-05,8.68,8.7499,8.62,8.65,4786,0
2014-12-08,8.66,8.75,8.65,8.75,660,0
2014-12-09,8.74,8.75,8.65,8.75,1405,0
2014-12-10,8.65,8.68,8.65,8.66,2425,0
2014-12-11,8.65,8.74,8.55,8.56,3744,0
2014-12-12,8.65,8.6535,8.65,8.6501,1502,0
2014-12-15,8.578,8.578,8.57,8.575,2885,0
2014-12-16,8.55,8.73,8.51,8.656,4597,0
2014-12-17,8.61,8.75,8.55,8.68,8479,0
2014-12-18,8.63,8.68,8.56,8.6084,8218,0
2014-12-19,8.6,8.7299,8.6,8.6,16922,0
2014-12-22,8.55,8.71,8.55,8.5501,2135,0
2014-12-23,8.56,8.7499,8.55,8.7499,1572,0
2014-12-24,8.6,8.64,8.513,8.55,23342,0
2014-12-26,8.6,8.6,8.51,8.52,2354,0
2014-12-29,8.58,8.63,8.53,8.62,1146,0
2014-12-30,8.6001,8.6001,8.6001,8.6001,459,0
2014-12-31,8.72,8.73,8.55,8.55,2400,0
2015-01-02,8.6,8.6001,8.56,8.56,3315,0
2015-01-05,8.67,8.92,8.62,8.71,12920,0
2015-01-06,8.67,8.76,8.63,8.63,1869,0
2015-01-07,8.63,8.79,8.62,8.62,476,0
2015-01-08,8.65,8.7025,8.55,8.55,6128,0
2015-01-09,8.611,8.611,8.51,8.51,1626,0
2015-01-12,8.52,8.6015,8.52,8.52,900,0
2015-01-13,8.5298,8.706,8.52,8.706,1463,0
2015-01-14,8.62,8.62,8.52,8.54,1900,0
2015-01-15,8.52,8.57,8.52,8.52,4962,0
2015-01-16,8.55,8.55,8.5201,8.54,1863,0
2015-01-20,8.52,8.5501,8.5,8.55,6394,0
2015-01-21,8.5001,8.5001,8.5,8.5,1121,0
2015-01-22,8.5128,8.55,8.5,8.5,8463,0
2015-01-23,8.5,8.5,8.41,8.43,6684,0
2015-01-26,8.43,8.59,8.2135,8.24,12026,0
2015-01-27,8.24,8.31,8.24,8.31,1335,0
2015-01-28,8.469,8.469,8.28,8.42,2000,0
2015-01-29,8.46,8.5,8.42,8.5,5280,0
2015-01-30,8.49,8.49,8.35,8.4021,3516,0
2015-02-02,8.5,8.5965,8.47,8.54,15414,0
2015-02-03,8.59,8.75,8.48,8.61,10223,0
2015-02-04,8.8,8.8,8.705,8.7999,5795,0
2015-02-05,8.79,8.79,8.6201,8.7866,5430,0
2015-02-06,8.71,8.8,8.7,8.79,2650,0
2015-02-09,8.8,8.95,8.8,8.8435,2977,0
2015-02-10,8.85,8.85,8.83,8.831,2853,0
2015-02-11,8.83,9,8.83,8.999,4436,0
2015-02-12,8.88,9,8.84,9,4568,0
2015-02-13,8.92,8.99,8.8301,8.98,4130,0
2015-02-17,8.85,8.85,8.51,8.8,8388,0
2015-02-18,8.9001,8.9001,8.7,8.71,1571,0
2015-02-19,8.71,8.94,8.7,8.7201,12066,0
2015-02-20,8.8,9.5,8.8,9.26,25320,0
2015-02-23,9.33,9.33,9.01,9.25,17563,0
2015-02-24,9.2,9.38,9.1247,9.38,3409,0
2015-02-25,9.41,9.41,9.21,9.2928,434,0
2015-02-26,9.0701,9.4075,9.0701,9.18,9162,0
2015-02-27,9.2974,9.2974,9.1,9.1,2157,0
2015-03-02,9.13,9.13,9,9.03,6300,0
2015-03-03,9.01,9.02,9,9.02,1100,0
2015-03-04,9.13,9.13,9.01,9.01,2600,0
2015-03-05,9,9.48,9,9.17,3300,0
2015-03-06,9.08,9.2,9.08,9.18,500,0
2015-03-09,9.37,9.4,9.12,9.15,4800,0
2015-03-11,9.06,9.31,9.05,9.05,13700,0
2015-03-12,9.07,9.08,9.06,9.06,1300,0
2015-03-16,9.11,9.11,9.06,9.06,1200,0
2015-03-17,9.1,9.1,9.06,9.06,1300,0
2015-03-18,9.18,9.18,8.94,8.94,2200,0
2015-03-19,9.16,9.16,8.94,8.94,600,0
2015-03-20,8.99,8.99,8.94,8.94,800,0
2015-03-23,8.95,9,8.51,8.55,20900,0
2015-03-25,8.63,8.63,8.63,8.63,100,0
2015-03-26,8.57,8.77,8.5,8.57,10500,0
2015-03-27,8.7,8.74,8.53,8.53,14100,0
2015-03-30,9.47,9.47,8.79,9.12,6100,0
2015-03-31,9.12,9.15,8.88,9.14,3377,0
2015-04-01,9.14,9.15,8.87,9.12,8500,0
2015-04-02,8.9,8.92,8.75,8.87,4400,0
2015-04-06,8.87,9.12,8.87,8.9,4400,0
2015-04-07,8.91,9.11,8.9,9.11,1557,0
2015-04-09,8.87,9.1,8.87,9.0741,2322,0
2015-04-10,8.95,9,8.83,8.94,7200,0
2015-04-13,8.9,8.9,8.83,8.83,700,0
2015-04-14,8.83,8.83,8.55,8.65,8100,0
2015-04-15,8.709,8.7099,8.7,8.7,2887,0
2015-04-16,8.71,8.71,8.7,8.7,1600,0
2015-04-17,8.71,8.71,8.56,8.7,6700,0
2015-04-20,8.63,8.651,8.6,8.65,9076,0
2015-04-21,8.6999,8.6999,8.55,8.6,1599,0
2015-04-22,8.61,8.6201,8.6,8.61,2761,0
2015-04-23,8.52,8.66,8.5,8.5,11400,0
2015-04-24,8.5,8.5631,8.36,8.53,7848,0
2015-04-27,8.51,8.63,8.46,8.63,19600,0
2015-04-29,8.6,8.6,8.6,8.6,400,0
2015-04-30,8.61,8.63,8.53,8.6,3600,0
2015-05-01,8.58,8.67,8.56,8.62,12300,0
2015-05-04,8.72,8.72,8.56,8.62,5700,0
2015-05-05,8.68,8.77,8.51,8.75,32700,0
2015-05-06,8.7,9.456,8.6,9.05,55033,0
2015-05-07,9.12,9.21,9.01,9.05,40718,0
2015-05-08,9.13,9.29,9.1,9.17,16800,0
2015-05-11,9.15,9.2,9.15,9.17,4800,0
2015-05-12,9.16,9.16,9.15,9.15,2700,0
2015-05-13,9.15,9.19,9.15,9.18,1100,0
2015-05-14,9.17,9.24,9.04,9.04,2100,0
2015-05-15,9.04,9.04,8.8,8.98,4343,0
2015-05-18,8.83,8.83,8.81,8.82,2026,0
2015-05-19,8.89,9.02,8.89,8.97,9930,0
2015-05-20,8.93,8.93,8.89,8.89,4100,0
2015-05-21,8.83,8.88,8.81,8.81,5000,0
2015-05-22,8.91,8.97,8.8,8.97,4400,0
2015-05-26,8.9701,8.9701,8.95,8.95,3480,0
2015-05-27,8.79,8.88,8.78,8.78,1900,0
2015-05-28,8.77,8.774,8.77,8.774,523,0
2015-05-29,8.75,8.8,8.75,8.75,1800,0
2015-06-01,8.75,8.7501,8.699,8.7,4343,0
2015-06-02,8.74,9,8.65,8.651,5995,0
2015-06-03,8.73,8.74,8.73,8.74,22400,0
2015-06-04,8.66,8.75,8.6,8.72,3800,0
2015-06-05,8.74,8.8,8.63,8.8,7800,0
2015-06-08,8.62,8.83,8.62,8.66,1700,0
2015-06-09,8.75,8.886,8.6295,8.79,7129,0
2015-06-10,8.69,8.76,8.66,8.7297,5218,0
2015-06-11,8.73,8.96,8.6,8.6,4354,0
2015-06-12,8.6,8.68,8.57,8.59,9100,0
2015-06-15,8.56,8.77,8.56,8.59,2000,0
2015-06-16,8.81,8.81,8.59,8.65,900,0
2015-06-17,8.66,8.66,8.57,8.57,3700,0
2015-06-18,8.59,8.65,8.57,8.58,8200,0
2015-06-19,8.69,8.69,8.61,8.64,4600,0
2015-06-22,8.69,8.69,8.61,8.66,3100,0
2015-06-23,8.7,8.7,8.6,8.7,3723,0
2015-06-24,8.73,8.73,8.57,8.62,2200,0
2015-06-25,8.65,8.75,8.65,8.73,1300,0
2015-06-26,8.67,9,8.67,9,11200,0
2015-06-29,8.9,8.9,8.67,8.67,7300,0
2015-06-30,8.67,8.69,8.66,8.66,7756,0
2015-07-01,8.67,8.67,8.67,8.67,800,0
2015-07-02,8.71,8.83,8.67,8.69,2200,0
2015-07-06,8.75,8.75,8.5,8.5,14100,0
2015-07-07,8.5,8.56,8.39,8.39,8200,0
2015-07-08,8.3,8.66,8.3,8.33,1800,0
2015-07-10,8.56,8.56,8.5,8.5,2600,0
2015-07-13,8.5,8.5,8.5,8.5,600,0
2015-07-14,8.38,8.39,8.36,8.39,1514,0
2015-07-15,8.43,8.4301,8.36,8.36,2420,0
2015-07-16,8.31,8.32,8.31,8.32,1100,0
2015-07-17,8.37,8.37,8.31,8.31,1500,0
2015-07-20,8.39,8.42,8.35,8.35,5600,0
2015-07-21,8.31,8.49,8.31,8.49,2100,0
2015-07-22,8.35,8.44,8.35,8.41,6000,0
2015-07-23,8.5,8.52,8.46,8.46,10400,0
2015-07-24,8.39,8.55,8.38,8.38,2900,0
2015-07-27,8.38,8.44,8.38,8.43,1900,0
2015-07-28,8.36,8.42,8.36,8.36,800,0
2015-07-29,8.36,8.38,8.31,8.31,11100,0
2015-07-30,8.31,8.41,8.31,8.41,800,0
2015-07-31,8.36,8.5,8.31,8.4,25200,0
2015-08-03,8.42,8.42,8.36,8.38,2754,0
2015-08-04,8.36,8.48,8.36,8.47,1700,0
2015-08-05,8.54,8.54,8.4,8.46,13700,0
2015-08-06,8.45,8.49,8.3,8.48,20505,0
2015-08-07,8.55,8.73,8.31,8.31,32900,0
2015-08-10,8.33,8.33,8.3,8.32,1100,0
2015-08-12,8.39,8.39,8.35,8.35,1000,0
2015-08-13,8.36,8.39,8.33,8.33,8700,0
2015-08-14,8.3,8.3,8.3,8.3,400,0
2015-08-17,8.3,8.33,8.27,8.27,900,0
2015-08-18,8.29,8.29,8.27,8.27,1800,0
2015-08-19,8.27,8.37,8.27,8.35,11200,0
2015-08-20,8.33,8.36,8.25,8.32,21300,0
2015-08-21,8.23,8.41,8.22,8.33,6600,0
2015-08-24,8.16,8.21,8.05,8.21,13185,0
2015-08-25,8.18,8.31,8.06,8.16,6400,0
2015-08-26,8.3,8.3,8.11,8.21,2100,0
2015-08-27,8.26,8.26,8.13,8.13,800,0
2015-08-28,8.11,8.13,8.02,8.12,1500,0
2015-08-31,8.12,8.12,8.01,8.1,4500,0
2015-09-01,8.03,8.13,8.03,8.13,800,0
2015-09-02,8.15,8.15,8.08,8.08,1900,0
2015-09-03,8.06,8.15,8.06,8.07,3600,0
2015-09-04,8.06,8.06,8.06,8.06,500,0
2015-09-08,8.07,8.15,8.06,8.11,4900,0
2015-09-09,8.12,8.35,8.11,8.11,2200,0
2015-09-10,8.01,8.22,8.01,8.15,5197,0
2015-09-11,8.06,8.22,8.06,8.11,3600,0
2015-09-15,8.34,8.34,8.16,8.16,1500,0
2015-09-16,8.23,8.38,8.13,8.2,7600,0
2015-09-17,8.24,8.24,8.11,8.2,2524,0
2015-09-18,8.13,8.17,8.06,8.11,10100,0
2015-09-21,8.18,8.18,8.06,8.16,5400,0
2015-09-22,8.06,8.23,8.06,8.15,6100,0
2015-09-23,8.2,8.2,8.06,8.15,15079,0
2015-09-24,8.0856,8.22,8.061,8.08,2331,0
2015-09-25,8.13,8.35,8.06,8.35,1500,0
2015-09-28,8.11,8.2,8.11,8.2,4156,0
2015-09-29,8.14,8.16,8.05,8.11,6700,0
2015-09-30,8.08,8.2,8.08,8.2,900,0
2015-10-01,8.16,8.16,8.07,8.07,700,0
2015-10-02,8.06,8.16,8.01,8.16,3400,0
2015-10-05,8.16,8.2,8.01,8.2,5854,0
2015-10-06,8.08,8.15,8.08,8.12,1800,0
2015-10-07,8.19,8.19,8.1,8.14,1078,0
2015-10-08,8.14,8.17,8.14,8.17,2800,0
2015-10-09,8.11,8.11,8.11,8.11,200,0
2015-10-13,8.08,8.11,8.06,8.11,2900,0
2015-10-14,8.06,8.06,8.05,8.05,1500,0
2015-10-15,8.22,8.22,7.91,8.03,13200,0
2015-10-16,8.05,8.1,7.96,8.05,4200,0
2015-10-19,8.1,8.1,8,8.1,8755,0
2015-10-20,8.02,8.1,8.02,8.1,1600,0
2015-10-21,8.1,8.1,8.06,8.06,2100,0
2015-10-22,8.02,8.2,8.02,8.2,6900,0
2015-10-23,8.22,8.25,8.21,8.24,2000,0
2015-10-26,8.42,8.44,8.2,8.2,4000,0
2015-10-27,8.22,8.3,8.2,8.2,1900,0
2015-10-28,8.44,8.6,8.26,8.6,18600,0
2015-10-29,8.52,8.64,8.42,8.55,7200,0
2015-10-30,8.64,8.66,8.55,8.64,8900,0
2015-11-02,8.64,8.6999,8.64,8.65,4995,0
2015-11-03,8.75,9.29,8.75,9.29,44000,0
2015-11-04,9.31,9.51,9.15,9.51,9501,0
2015-11-05,9.5,9.69,9.5,9.66,6500,0
2015-11-06,9.7,9.9,9.6,9.79,22700,0
2015-11-09,9.83,9.83,9.51,9.76,6192,0
2015-11-10,9.54,9.58,9.41,9.57,12700,0
2015-11-11,9.76,9.95,9.76,9.95,4700,0
2015-11-12,9.75,9.9,9.75,9.86,3600,0
2015-11-13,9.79,10.42,9.77,10.08,18500,0
2015-11-16,10,10.02,9.9,9.96,16200,0
2015-11-17,9.95,10.03,9.93,9.94,16000,0
2015-11-18,10.04,10.09,10,10.08,9300,0
2015-11-19,10.17,10.54,10.08,10.3,17200,0
2015-11-20,10.3,10.3,10.1,10.21,15800,0
2015-11-23,10.33,10.4,10.13,10.16,17900,0
2015-11-24,10.16,10.22,10.01,10.06,11600,0
2015-11-25,10.01,10.2,10.01,10.1,8100,0
2015-11-27,10.05,10.18,10.05,10.18,1600,0
2015-11-30,10.21,10.21,10.05,10.13,5800,0
2015-12-01,10.13,10.25,10.13,10.19,9607,0
2015-12-02,10.21,10.29,10.2,10.2,1387,0
2015-12-03,10.21,10.29,10.13,10.24,2928,0
2015-12-04,10.2,10.27,10.15,10.18,4100,0
2015-12-07,10.26,10.26,10.01,10.1,7400,0
2015-12-08,10.09,10.19,10.01,10.03,3959,0
2015-12-09,10.09,10.1,10.02,10.05,3400,0
2015-12-10,10.19,10.19,10.01,10.1,6600,0
2015-12-11,10.12,10.17,10.01,10.05,10100,0
2015-12-14,10.12,10.17,10.05,10.09,2645,0
2015-12-15,10.17,10.2,10.05,10.12,1500,0
2015-12-16,10.12,10.25,10.05,10.24,18300,0
2015-12-17,10.22,10.28,10.14,10.15,4500,0
2015-12-18,10.23,10.29,10.06,10.06,5400,0
2015-12-21,10.18,10.29,10.02,10.14,8200,0
2015-12-22,10.27,10.29,10.08,10.14,9159,0
2015-12-23,10.15,10.52,10.1,10.29,5500,0
2015-12-24,10.45,10.97,10.3,10.88,15074,0
2015-12-28,11,11.503,10.8,11.1,22710,0
2015-12-29,11.14,11.43,11,11.23,10586,0
2015-12-30,10.73,11.45,10.66,11.35,7637,0
2015-12-31,11.4,11.89,11.4,11.6999,3432,0
2016-01-04,11.53,11.6,11.5,11.51,9968,0
2016-01-05,11.55,11.6999,10.64,11.5896,12159,0
2016-01-06,11.02,11.55,11.02,11.49,5296,0
2016-01-07,11.5,11.51,11.1758,11.36,9153,0
2016-01-08,11.35,11.35,11.3,11.33,2600,0
2016-01-11,11.31,11.31,10.22,10.4,15961,0
2016-01-12,10.21,10.46,10.21,10.3299,4990,0
2016-01-13,10.26,10.41,10.1,10.19,8284,0
2016-01-14,10.05,10.16,9.89,9.97,22814,0
2016-01-15,9.83,9.8939,9.76,9.81,11686,0
2016-01-19,9.8,9.96,9.8,9.87,7000,0
2016-01-20,9.8,9.8,9.41,9.65,21838,0
2016-01-21,9.68,9.75,9.6001,9.75,7003,0
2016-01-22,9.7977,9.85,9.65,9.8499,4955,0
2016-01-25,10.37,10.37,9.63,9.72,5846,0
2016-01-26,9.527,9.76,9.5101,9.67,4250,0
2016-01-27,9.72,9.835,9.7,9.7,1100,0
2016-01-28,9.7101,9.75,9.5,9.535,5596,0
2016-01-29,9.62,9.84,9.62,9.68,2055,0
2016-02-01,9.67,9.805,9.67,9.7701,1049,0
2016-02-02,9.86,10.15,9.8,9.8,2789,0
2016-02-03,10.36,10.36,9.66,9.75,4737,0
2016-02-04,9.7535,9.79,9.68,9.68,2500,0
2016-02-05,9.664,9.68,9.65,9.65,1691,0
2016-02-08,9.64,9.805,9.26,9.46,12858,0
2016-02-09,9.8,9.8,9.16,9.23,11238,0
2016-02-10,9.8,9.8,9.1,9.19,10851,0
2016-02-11,9.01,9.86,9,9.13,12466,0
2016-02-12,9,9.1,8.82,8.97,12466,0
2016-02-16,9.4,9.4,9.03,9.289,2285,0
2016-02-17,9.32,9.49,9.32,9.44,4012,0
2016-02-18,9.4785,9.4785,9.4,9.42,2072,0
2016-02-19,9.34,9.72,9.34,9.53,5620,0
2016-02-22,9.53,9.79,9.45,9.57,7612,0
2016-02-23,9.56,9.93,9.56,9.6001,4205,0
2016-02-24,10.01,10.1771,9.75,10.15,12397,0
2016-02-25,10.13,10.46,9.92,10.076,8400,0
2016-02-26,10.35,10.39,10.18,10.21,13834,0
2016-02-29,10.4,10.5001,10.31,10.36,12467,0
2016-03-01,10.51,10.97,10.36,10.73,12860,0
2016-03-02,10.642,11,10.63,10.75,83037,0
2016-03-03,10.94,11.24,10.93,11.18,7685,0
2016-03-04,11.2,11.2,11.03,11.03,25759,0
2016-03-07,11.06,11.34,11.06,11.33,36550,0
2016-03-08,11.24,11.266,11.1,11.11,13063,0
2016-03-09,11.17,11.27,11.15,11.27,5099,0
2016-03-10,11.19,11.295,11.0101,11.07,9241,0
2016-03-11,11.17,11.25,11.128,11.18,6647,0
2016-03-14,11.3625,11.3625,11.19,11.19,1225,0
2016-03-15,11.27,11.27,11,11,4172,0
2016-03-16,11.008,11.27,11,11.03,1948,0
2016-03-17,11,11.205,11,11.205,17233,0
2016-03-18,11.2397,11.2397,10.9,10.9,9845,0
2016-03-21,10.9,11.21,10.4601,11.03,39839,0
2016-03-22,11.03,11.219,10.975,11,12032,0
2016-03-23,11.08,11.19,10.75,11.0315,14200,0
2016-03-24,10.94,11.11,10.94,11.04,16138,0
2016-03-28,11.17,11.24,11.0999,11.21,8297,0
2016-03-29,11.13,11.4,11.13,11.29,8651,0
2016-03-30,11.29,11.34,11.07,11.22,5481,0
2016-03-31,11.07,11.37,10.9101,10.95,9045,0
2016-04-01,11.24,11.24,11,11.06,7463,0
2016-04-04,11.19,11.19,10.9,10.96,2739,0
2016-04-05,10.95,10.9999,10.88,10.88,6439,0
2016-04-06,10.85,10.88,10.85,10.88,1443,0
2016-04-07,10.854,11.078,10.854,10.94,1500,0
2016-04-08,11.04,11.04,10.57,10.965,10133,0
2016-04-11,10.89,10.89,10.61,10.62,6650,0
2016-04-12,10.61,10.61,10.6,10.6,566,0
2016-04-13,10.6,10.72,10.6,10.709,9761,0
2016-04-14,10.7,11.01,10.7,10.9,10488,0
2016-04-15,11.12,11.2299,11.0201,11.1,4794,0
2016-04-18,11.1687,11.1687,10.71,10.76,2933,0
2016-04-19,10.84,10.92,10.77,10.9,18024,0
2016-04-20,10.99,11.34,10.99,11.23,11143,0
2016-04-21,11.295,11.34,11.29,11.29,11188,0
2016-04-22,11.1401,11.2779,11.11,11.11,4099,0
2016-04-25,11.23,11.34,11.12,11.26,2855,0
2016-04-26,11.33,11.34,11.181,11.26,1895,0
2016-04-27,11.235,11.235,11.235,11.235,302,0
2016-04-28,11.0674,11.315,11.0674,11.3,8686,0
2016-04-29,11.32,11.32,11.23,11.23,1380,0
2016-05-02,11.27,11.33,11.05,11.19,7888,0
2016-05-03,11.23,11.25,11.18,11.18,6785,0
2016-05-04,11.2,11.3394,11.08,11.08,9339,0
2016-05-05,11.2,11.22,11.2,11.2,7000,0
2016-05-06,11.2,11.27,11.2,11.2,1600,0
2016-05-09,11.2,11.34,11.2,11.2001,1942,0
2016-05-10,11.2,11.34,11.2,11.34,700,0
2016-05-11,11.34,11.3431,11.1001,11.261,1325,0
2016-05-12,11.11,11.2,11.1,11.1015,3799,0
2016-05-13,11.06,11.06,10.81,10.81,215,0
2016-05-16,10.81,10.81,10.53,10.53,5128,0
2016-05-17,10.7,10.743,10.44,10.5,4677,0
2016-05-19,10.6575,10.745,10.55,10.745,1000,0
2016-05-20,10.94,10.94,10.71,10.71,366,0
2016-05-23,10.71,10.7201,10.3,10.3,3744,0
2016-05-24,10.33,10.435,10.24,10.4201,8247,0
2016-05-25,10.21,10.397,10.21,10.397,1931,0
2016-05-26,10.2501,10.39,10.25,10.39,2109,0
2016-05-27,10.3901,10.509,10.3901,10.509,551,0
2016-05-31,10.5,10.5,10.34,10.34,1205,0
2016-06-01,10.29,10.2901,10.29,10.2901,399,0
2016-06-02,10.25,10.36,10.25,10.36,4864,0
2016-06-03,10.32,10.51,10.32,10.34,2288,0
2016-06-06,10.37,10.37,10.33,10.36,1830,0
2016-06-07,10.47,10.65,10.261,10.4,10400,0
2016-06-09,10.2899,10.2899,10.24,10.25,3120,0
2016-06-10,10.2001,10.46,10.2,10.3,2949,0
2016-06-13,10.23,10.25,10.16,10.25,2333,0
2016-06-14,10.06,10.15,10.06,10.15,2000,0
2016-06-15,10.06,10.19,10.03,10.15,4275,0
2016-06-16,10.01,10.15,10.01,10.07,1102,0
2016-06-17,10.01,10.08,9.9,10.08,1773,0
2016-06-20,10.02,10.16,10.01,10.16,7103,0
2016-06-21,10.0101,10.15,10.01,10.15,11791,0
2016-06-22,10.17,10.19,10.04,10.1,4200,0
2016-06-23,10.1801,10.28,10.15,10.15,3860,0
2016-06-24,10.13,10.13,9.82,9.96,2500,0
2016-06-27,9.75,9.84,9.66,9.77,4182,0
2016-06-28,9.7701,9.7701,9.65,9.7,1100,0
2016-06-29,9.83,9.8399,9.75,9.75,833,0
2016-06-30,9.76,9.84,9.71,9.84,5506,0
2016-07-01,9.75,9.85,9.58,9.85,9616,0
2016-07-05,9.6736,9.84,9.65,9.84,2928,0
2016-07-06,9.8,9.825,9.77,9.8012,600,0
2016-07-07,9.69,9.6995,9.69,9.6995,200,0
2016-07-08,9.7,9.7,9.7,9.7,500,0
2016-07-11,9.66,9.9,9.61,9.9,4508,0
2016-07-12,9.71,9.92,9.71,9.92,2864,0
2016-07-13,9.92,9.92,9.91,9.91,2754,0
2016-07-14,9.954,9.99,9.8317,9.85,3752,0
2016-07-15,9.99,9.99,9.99,9.99,165,0
2016-07-18,9.9,10.2087,9.9,9.91,1907,0
2016-07-19,9.93,10.0593,9.9,10.0593,2363,0
2016-07-20,9.89,9.89,9.88,9.88,300,0
2016-07-21,9.88,10.0137,9.88,10,865,0
2016-07-22,9.8712,9.8712,9.8712,9.8712,220,0
2016-07-25,9.93,9.9999,9.888,9.888,2463,0
2016-07-26,9.9001,9.91,9.9,9.91,2493,0
2016-07-27,9.95,9.9994,9.91,9.999,3374,0
2016-07-28,9.96,10.2299,9.96,10.2299,3394,0
2016-08-02,10.02,10.1201,10.02,10.1201,1100,0
2016-08-03,10.11,10.34,10.01,10.34,5569,0
2016-08-04,10.15,10.1804,10.11,10.18,5112,0
2016-08-05,10.16,10.16,10.135,10.135,4201,0
2016-08-08,10.1181,10.14,10.0608,10.07,4075,0
2016-08-09,10.0802,10.0802,10.02,10.02,200,0
2016-08-11,10.0122,10.09,9.99,10.01,5084,0
2016-08-12,9.9701,10.0513,9.97,9.97,3083,0
2016-08-15,10,10.1,10,10.0001,1501,0
2016-08-16,10.1,10.179,10.1,10.102,4762,0
2016-08-17,10.0874,10.0874,10.011,10.011,300,0
2016-08-18,10.073,10.16,10.01,10.16,3287,0
2016-08-19,10.1599,10.3,10.1599,10.2001,7421,0
2016-08-22,10.2,10.2,10.2,10.2,450,0
2016-08-24,10.26,10.384,10.21,10.3799,1440,0
2016-08-25,10.3025,10.52,10.3025,10.52,800,0
2016-08-26,10.45,10.55,10.45,10.4501,6860,0
2016-08-29,10.45,10.55,10.45,10.55,1047,0
2016-08-30,10.5,10.5,10.4501,10.4501,557,0
2016-08-31,10.4647,10.4647,10.4647,10.4647,200,0
2016-09-01,10.45,10.46,10.45,10.46,4728,0
2016-09-02,10.45,10.455,10.251,10.2619,1690,0
2016-09-06,10.3245,10.43,10.32,10.42,1173,0
2016-09-07,10.25,10.57,10.25,10.36,12839,0
2016-09-08,10.4599,10.46,10.32,10.32,1241,0
2016-09-09,10.32,10.5675,10.16,10.48,15966,0
2016-09-12,10.46,10.46,10.3466,10.4,1503,0
2016-09-13,10.4,10.61,10.3435,10.57,600,0
2016-09-14,10.46,10.57,10.32,10.54,1161,0
2016-09-15,10.5,10.57,10.3201,10.57,1520,0
2016-09-16,10.35,10.5,10.3,10.4,6861,0
2016-09-19,10.4501,10.53,10.37,10.53,6601,0
2016-09-20,10.53,10.57,10.4652,10.51,3150,0
2016-09-21,10.5304,10.57,10.5304,10.57,900,0
2016-09-22,10.48,10.6347,10.48,10.5,3319,0
2016-09-23,10.6692,10.7898,10.5954,10.7898,10725,0
2016-09-26,10.86,11.16,10.86,11.1,15605,0
2016-09-27,11.2,11.9858,11.2,11.9,8870,0
2016-09-28,11.99,12.289,11.9001,12.0092,21859,0
2016-09-29,12.26,12.26,11.9,12,10593,0
2016-09-30,12.05,12.38,12.05,12.38,3617,0
2016-10-03,11.9648,12.4399,11.9648,12.43,2140,0
2016-10-04,12.44,12.44,12.05,12.17,997,0
2016-10-05,12.21,12.21,12.01,12.0305,1960,0
2016-10-06,11.9601,12.19,11.96,12.19,1681,0
2016-10-07,11.75,11.95,11.06,11.3,13521,0
2016-10-10,11.33,11.5,11.33,11.5,2080,0
2016-10-11,11.4999,11.4999,11.4999,11.4999,500,0
2016-10-12,11.39,11.6748,11.39,11.6748,1990,0
2016-10-13,11.48,11.6,11.48,11.5,652,0
2016-10-14,11.55,11.55,11.55,11.55,1000,0
2016-10-17,11.6437,11.6437,11.6437,11.6437,278,0
2016-10-18,11.8299,11.8299,11.7289,11.795,1258,0
2016-10-19,11.741,11.741,11.69,11.69,1705,0
2016-10-20,11.6476,11.649,11.6476,11.649,200,0
2016-10-21,11.4,11.4,11.4,11.4,129,0
2016-10-24,11.65,11.8128,11.6423,11.6423,3104,0
2016-10-25,11.654,11.7613,11.65,11.76,4526,0
2016-10-26,11.67,11.67,11.5,11.5,3601,0
2016-10-27,11.55,11.6,11.31,11.6,12111,0
2016-10-28,11.59,11.82,11.59,11.82,3138,0
2016-10-31,11.8,12,11.65,11.65,2161,0
2016-11-01,11.7,11.7,11.6,11.605,7672,0
2016-11-02,11.61,11.61,11.61,11.61,500,0
2016-11-03,11.75,11.8,11.65,11.65,812,0
2016-11-04,11.8852,11.9,11.6,11.6,439,0
2016-11-07,12.1,12.1491,12.05,12.05,2361,0
2016-11-08,11.85,12.1,11.85,11.95,3142,0
2016-11-09,12.1,12.295,12.05,12.24,3237,0
2016-11-10,12.05,12.2,11.75,12,14298,0
2016-11-11,11.97,11.97,11.855,11.855,300,0
2016-11-14,12.15,12.2,12.15,12.2,1183,0
2016-11-15,12,12.35,11.95,12.2,4260,0
2016-11-16,12.3,12.35,12.3,12.35,3377,0
2016-11-17,12.5,12.7,12.4,12.5,12304,0
2016-11-18,12.5,12.74,12.5,12.5,5742,0
2016-11-21,12.85,13.45,12.85,13.45,10726,0
2016-11-22,13.5,13.99,13.45,13.5,17694,0
2016-11-23,13.45,14,13.4,13.45,27799,0
2016-11-25,13.2712,13.2712,12.75,12.8,2676,0
2016-11-28,13.05,13.05,12.85,12.9,2566,0
2016-11-29,12.9,12.95,12.9,12.9,2026,0
2016-11-30,13,13.2,12.9,12.95,5166,0
2016-12-01,13.42,13.5907,13.35,13.55,6150,0
2016-12-02,13.65,13.9,13.65,13.9,6612,0
2016-12-05,13.9,13.9,12.55,12.8,21935,0
2016-12-06,12.8,13.65,12.8,13,9888,0
2016-12-07,13.05,13.5,13,13.35,13745,0
2016-12-08,13.4,14.25,13.4,13.7,9519,0
2016-12-09,13.75,14.15,13.75,14.15,14567,0
2016-12-12,14.4,15.32,14.25,14.35,25724,0
2016-12-13,14.5,15,14.45,14.55,13055,0
2016-12-14,14.55,14.6,14.1989,14.5,14922,0
2016-12-15,14.5,14.8,14.3,14.75,15521,0
2016-12-16,14.75,14.75,14.65,14.65,79670,0
2016-12-19,14.75,14.85,14.555,14.7,3934,0
2016-12-20,14.675,14.85,14.675,14.8,2546,0
2016-12-21,14.85,14.85,14.7,14.75,6483,0
2016-12-22,14.84,14.845,14.7,14.8,5847,0
2016-12-23,14.89,14.9,14.75,14.9,6007,0
2016-12-27,15,15.8,14.8687,15.8,4928,0
2016-12-28,16,16.3,15.35,15.55,16728,0
2016-12-29,16,16.75,15.65,16.35,19955,0
2016-12-30,16.25,16.95,15.5834,15.95,6122,0
2017-01-03,16.15,16.15,15.7,15.95,10598,0
2017-01-04,15.805,16.3163,14.305,15.3,13407,0
2017-01-05,14.85,15.8,14.8,15,9047,0
2017-01-06,15.2,15.2,14.4,14.7,11493,0
2017-01-09,14.7,14.7,14,14.15,10041,0
2017-01-10,14.15,14.45,14.15,14.2,3123,0
2017-01-11,14.3,14.3,13.8,14.15,15293,0
2017-01-12,14.04,14.3928,13.85,14.15,1503,0
2017-01-13,14.15,14.25,14.15,14.25,763,0
2017-01-17,14,14.25,13.8,14.15,13087,0
2017-01-18,14.25,14.79,14.25,14.55,3564,0
2017-01-19,14.1,14.99,14.1,14.4,2334,0
2017-01-20,14.45,14.5,14.0741,14.4,1934,0
2017-01-23,14.25,14.25,14.15,14.15,2771,0
2017-01-24,14.155,14.5,14.155,14.5,2236,0
2017-01-25,14.35,14.45,14.35,14.4,1348,0
2017-01-26,14.6,14.85,14.6,14.85,2723,0
2017-01-27,14.9,14.9,14.15,14.45,3082,0
2017-01-30,14.55,14.6,14.188,14.275,4030,0
2017-01-31,14.3,14.3,14.15,14.3,7793,0
2017-02-01,14.3,14.45,14.3,14.45,2097,0
2017-02-02,14.55,14.7,14.3243,14.55,5939,0
2017-02-03,14.45,14.95,14.45,14.9,1519,0
2017-02-06,14.955,15,14.655,14.8,5488,0
2017-02-07,15,15.1,14.855,14.95,6739,0
2017-02-08,14.8,15,14.8,14.95,2695,0
2017-02-09,15.15,15.35,15.15,15.35,1448,0
2017-02-10,15.35,15.4169,15.35,15.4169,1422,0
2017-02-13,15.4,15.4,14.9759,15.25,1207,0
2017-02-14,15.3,15.6246,15,15.35,18723,0
2017-02-15,15.675,15.675,15.45,15.45,1003,0
2017-02-16,15.405,15.7113,15.405,15.55,1912,0
2017-02-17,15.75,15.75,15.5,15.55,1397,0
2017-02-21,15.75,15.75,15.1,15.5,5407,0
2017-02-22,15.1,15.3,14.4,14.8,13635,0
2017-02-23,14.9,14.9745,14.51,14.7,8205,0
2017-02-24,14.65,14.704,14.5,14.6,4664,0
2017-02-27,14.7,14.95,14.405,14.75,2696,0
2017-02-28,14.55,14.7,14.55,14.65,2660,0
2017-03-01,14.85,15.04,14.65,14.85,5607,0
2017-03-02,14.8,15.1,14.65,14.65,3171,0
2017-03-03,14.65,14.65,14.4,14.505,6715,0
2017-03-06,14.6,14.6,13.955,14.2,13473,0
2017-03-07,14.2,14.55,13.225,13.5,17943,0
2017-03-08,13.65,13.65,13.1,13.3,12674,0
2017-03-09,13.4,13.4,13,13.15,12779,0
2017-03-10,13.1,13.7,13,13.25,6790,0
2017-03-13,13.1,13.15,13.05,13.15,5195,0
2017-03-14,13.05,13.25,13.05,13.25,4465,0
2017-03-15,13.2,13.45,13.2,13.25,5163,0
2017-03-16,13.35,13.4,13.05,13.4,7152,0
2017-03-17,13.05,13.4,13.05,13.4,3285,0
2017-03-20,13.15,13.25,13.0796,13.2,11191,0
2017-03-21,13.1,13.15,13.06,13.15,1349,0
2017-03-22,13.05,13.15,13,13.15,13440,0
2017-03-23,13.2,13.75,13.2,13.75,9426,0
2017-03-24,13.75,13.8,13.69,13.75,4038,0
2017-03-27,13.65,14.3,13.65,14.3,7506,0
2017-03-28,14.261,14.261,14.1,14.1,2385,0
2017-03-29,14.2,14.395,14,14.06,5585,0
2017-03-30,14.1,14.7,14.1,14.65,9012,0
2017-03-31,14.55,14.6,14.35,14.5,6496,0
2017-04-03,14.45,14.7,14.2,14.35,14552,0
2017-04-04,14.45,14.5,14.4,14.4,4198,0
2017-04-05,14.5,14.5,14,14,8337,0
2017-04-06,14,14.3,14,14.3,2486,0
2017-04-07,14.2,14.25,13.85,13.9,9914,0
2017-04-10,14.05,14.05,13.95,14,1767,0
2017-04-11,14,14.1,13.9,13.9,1776,0
2017-04-12,13.9,13.995,13.9,13.9,4255,0
2017-04-13,13.95,14.025,13.9,13.9,3028,0
2017-04-17,13.95,14.2,13.9,14.05,1846,0
2017-04-18,13.9,14,13.9,13.9,1532,0
2017-04-19,13.9,13.9,13.9,13.9,135,0
2017-04-20,13.9731,13.9731,13.9731,13.9731,359,0
2017-04-21,13.99,13.99,13.8,13.85,4450,0
2017-04-24,13.9,14.1,13.9,13.9,3587,0
2017-04-25,14.05,14.085,14.05,14.05,4536,0
2017-04-26,14.1,14.1,13.9,13.9761,2182,0
2017-04-27,13.9,13.95,13.9,13.95,793,0
2017-05-01,13.9,14,13.9,14,4015,0
2017-05-02,14.05,14.105,14,14.105,3268,0
2017-05-03,14.1,14.15,14,14.1,1316,0
2017-05-04,14.05,14.15,14,14.1,2183,0
2017-05-05,14.1021,14.2,14.05,14.2,2126,0
2017-05-08,14.2,14.2,14.2,14.2,520,0
2017-05-09,14.1382,14.1382,14.1382,14.1382,276,0
2017-05-10,14.2,14.268,14.2,14.268,1642,0
2017-05-11,14.25,14.26,14.25,14.26,432,0
2017-05-12,14.15,14.355,14.15,14.35,2574,0
2017-05-15,14.35,14.35,14.15,14.25,1636,0
2017-05-16,14.2,14.65,14.2,14.6,32005,0
2017-05-17,14.45,14.7,14.2,14.2,22079,0
2017-05-18,14.25,14.255,14.1,14.25,10130,0
2017-05-19,14.7,14.7,14.7,14.7,110,0
2017-05-22,14.65,14.725,14.65,14.675,6692,0
2017-05-23,14.4,14.55,14.4,14.45,3544,0
2017-05-24,14.5,14.5,14.405,14.405,3012,0
2017-05-25,14.65,15,14.605,14.93,8088,0
2017-05-26,14.756,14.95,14.75,14.75,6159,0
2017-05-30,14.763,14.85,14.75,14.85,725,0
2017-05-31,14.75,15,14.6392,15,3830,0
2017-06-01,15,15,14.9,14.9,1317,0
2017-06-02,14.75,15,14.75,14.95,2850,0
2017-06-05,14.81,14.995,14.8,14.8,5448,0
2017-06-06,14.755,14.8,14.7,14.8,10865,0
2017-06-07,14.905,15.05,14.9,15.0325,2860,0
2017-06-08,15.05,15.1,14.95,15.095,3165,0
2017-06-09,15.15,15.6,15.15,15.6,4917,0
2017-06-12,15.45,15.45,15.1,15.35,2640,0
2017-06-13,15.1,15.15,14.9,15.1,4052,0
2017-06-14,15.1,15.3,15.1,15.2,7436,0
2017-06-15,15.15,15.6,15.15,15.6,2345,0
2017-06-16,15.65,15.65,14.85,15.1,22528,0
2017-06-19,15.8,15.8,14.9,15,15022,0
2017-06-20,15.25,15.25,14.8,14.8816,2627,0
2017-06-21,15,15,15,15,214,0
2017-06-22,15,15.15,14.9,15.05,5191,0
2017-06-23,14.95,15.05,14.6,14.8,14183,0
2017-06-26,14.95,15.05,14.9,14.9,4114,0
2017-06-28,14.85,15.1,14.85,15.05,5498,0
2017-06-29,15.2,15.2,14.45,14.85,33339,0
2017-06-30,14.7,14.9,14.65,14.9,7586,0
2017-07-05,14.71,15,14.71,14.9,2410,0
2017-07-06,14.9,14.95,14.9,14.95,3303,0
2017-07-07,14.95,14.95,14.95,14.95,1627,0
2017-07-10,14.89,14.9,14.85,14.9,695,0
2017-07-11,14.85,14.9,14.8,14.8,1105,0
2017-07-12,14.85,15.15,14.8269,15.15,4188,0
2017-07-13,15.1,15.15,15,15.15,5708,0
2017-07-14,15.1881,15.2,15.15,15.2,1136,0
2017-07-17,15.05,15.15,15.05,15.05,6140,0
2017-07-18,15.1277,15.1277,15.1277,15.1277,500,0
2017-07-20,15.126,15.126,15.05,15.1,1471,0
2017-07-21,15.15,15.15,15.05,15.15,5513,0
2017-07-24,15.2,15.2,15.2,15.2,443,0
2017-07-25,15.2,15.25,15.15,15.25,5916,0
2017-07-27,15.1,15.3,15.1,15.25,1816,0
2017-07-28,15.1,15.3,15.1,15.3,1193,0
2017-07-31,15.2,15.2,15.1,15.1,896,0
2017-08-01,15,15,14.9,14.905,4228,0
2017-08-02,14.8,14.8,14.8,14.8,480,0
2017-08-03,15,15,14.8,14.8,4563,0
2017-08-04,14.75,15,14.55,14.9,22451,0
2017-08-07,14.85,14.9679,14.7,14.8,9186,0
2017-08-08,14.7333,15,14.7,14.75,9232,0
2017-08-09,14.75,14.9,14.75,14.8,6073,0
2017-08-10,14.75,14.9,14.75,14.85,3580,0
2017-08-11,14.7307,14.9,14.7,14.8,9678,0
2017-08-14,15.05,15.25,14.95,15.2,16296,0
2017-08-15,15.1,15.2,15.1,15.2,529,0
2017-08-16,15.2,15.25,15.2,15.2,5090,0
2017-08-17,15.15,15.15,14.95,15,7870,0
2017-08-18,15,15.1,15,15.1,1321,0
2017-08-21,15.15,15.15,14.8,14.9,4009,0
2017-08-22,14.8958,15.75,14.8,15.55,44659,0
2017-08-23,15.45,15.7,14.9,15.15,47985,0
2017-08-24,15.1,15.1644,14.95,15,2401,0
2017-08-25,14.95,15.3,14.85,15.275,2182,0
2017-08-28,15.05,15.25,15,15.05,7626,0
2017-08-29,15.15,15.25,15.15,15.25,1616,0
2017-08-30,15.25,15.35,15.25,15.35,1819,0
2017-08-31,15.45,15.95,15.45,15.75,11412,0
2017-09-01,15.75,16.125,15.75,16.1,4780,0
2017-09-05,16.15,16.15,15.81,16,10992,0
2017-09-06,16,16,15.55,15.6,3254,0
2017-09-07,15.6,15.6,15.2,15.2,12588,0
2017-09-08,15.25,15.3,15.25,15.3,2678,0
2017-09-11,15.3,15.65,15.3,15.5,7938,0
2017-09-12,15.5,15.55,15.5,15.55,2592,0
2017-09-13,15.4,15.69,15.4,15.4,4273,0
2017-09-14,15.35,15.4,15.35,15.4,255,0
2017-09-15,15.3,15.35,15.1,15.1,6371,0
2017-09-18,15.1,15.25,15.1,15.25,2637,0
2017-09-19,15.4,15.5,15.3,15.3,6578,0
2017-09-20,15.4,15.5,15.3,15.5,5692,0
2017-09-21,15.4,15.55,15.4,15.55,1805,0
2017-09-22,15.5,15.8,15.5,15.8,1626,0
2017-09-25,15.55,15.55,15.2,15.3,7792,0
2017-09-26,15.3,15.3806,15.3,15.3,3713,0
2017-09-27,15.505,16.05,15.4,15.4,7615,0
2017-09-28,15.6,16.3,15.6,16.3,4706,0
2017-09-29,16.4,16.65,16.4,16.65,10920,0
2017-10-02,16.6,16.85,16.25,16.4,6748,0
2017-10-03,16.4,17.2,16.4,17.1,6753,0
2017-10-04,16.85,17.05,16.85,16.85,11316,0
2017-10-05,17.255,17.255,17.1,17.1,447,0
2017-10-06,17.15,17.15,17.095,17.15,1009,0
2017-10-09,16.85,16.85,16.6,16.7,6478,0
2017-10-10,16.65,16.65,16.65,16.65,222,0
2017-10-11,16.85,17.1,15.75,16.5,9607,0
2017-10-12,16.4,17.3,16.4,16.7,14071,0
2017-10-13,16.75,16.9562,16.65,16.65,3283,0
2017-10-16,16.6167,16.6167,16.2695,16.3,3855,0
2017-10-17,16.2,16.4,16.15,16.3,9345,0
2017-10-18,16.3,16.8,16.3,16.8,8737,0
2017-10-19,16.7,17.2,16.7,17.2,2845,0
2017-10-20,17.3,17.3,17.095,17.2,2386,0
2017-10-23,17.25,17.3384,17.2,17.2,2470,0
2017-10-24,17.2,17.35,17.2,17.3,7530,0
2017-10-25,17.225,17.6551,17.225,17.6551,3284,0
2017-10-26,17.5,17.6872,17.3,17.5,16432,0
2017-10-27,17.41,17.7,17.41,17.65,896,0
2017-10-30,17.6,17.7,17.6,17.65,4818,0
2017-10-31,17.55,17.55,17.5,17.5,2212,0
2017-11-01,17.55,17.55,17.4,17.5,765,0
2017-11-02,17.35,17.6,17.35,17.6,2452,0
2017-11-03,17.8,18.2,17.605,17.7,9417,0
2017-11-06,17.8,18.3,17.8,18.1,6180,0
2017-11-07,18.3,18.3,17.65,17.8,5592,0
2017-11-08,17.75,17.79,17.7,17.7,1470,0
2017-11-09,17.705,17.8892,17.7,17.7,1060,0
2017-11-10,17.7,17.7,17.6,17.6528,2070,0
