Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.76,32.24,31.42,32.04,9946,0
2005-02-28,31.13,32.25,31.13,32.15,9353,0
2005-03-01,31.97,32.15,31,32,10508,0
2005-03-02,32.15,32.15,31.39,31.39,1246,0
2005-03-03,30.75,31.07,30.66,30.66,2421,0
2005-03-04,30.5,31.09,30.39,31.09,10467,0
2005-03-07,30.14,31.22,30,30.93,10559,0
2005-03-08,30.44,30.74,30,30.74,7099,0
2005-03-09,30.15,30.99,30,30.98,16572,0
2005-03-10,31.45,31.45,30.53,30.75,3500,0
2005-03-11,30.6,31.49,30.1,31.2,5249,0
2005-03-14,30.01,31.56,30.01,31.21,1801,0
2005-03-15,31.22,31.53,31.21,31.21,1600,0
2005-03-16,31.06,31.15,31.02,31.15,800,0
2005-03-17,30.92,31.13,30.92,31.13,600,0
2005-03-18,30.91,31,30.76,30.8,3736,0
2005-03-21,30.66,30.66,30.41,30.6,1069,0
2005-03-22,30.6,30.6,30.6,30.6,624,0
2005-03-23,30.41,30.6,29.8,30.6,3348,0
2005-03-24,30.11,30.6,30.1,30.22,1130,0
2005-03-28,29.71,30.6,29.7,30.2,6610,0
2005-03-29,29.7,31,29.7,30.6,3557,0
2005-03-30,31.4,31.4,30.65,30.65,1700,0
2005-03-31,31,31,30.96,31,461,0
2005-04-01,30.56,30.75,30.27,30.75,2978,0
2005-04-04,30.6,30.7,30.5,30.7,7166,0
2005-04-05,30.96,30.99,30.96,30.99,271,0
2005-04-06,30.32,31.1,30.32,30.98,3276,0
2005-04-08,30.34,30.34,30.25,30.25,4912,0
2005-04-11,30.15,31.1,29.65,30,5088,0
2005-04-12,29.9,30.1,29.54,29.55,4017,0
2005-04-13,29.53,29.53,29.53,29.53,1026,0
2005-04-14,29.5,29.65,29.43,29.43,11701,0
2005-04-15,29.68,29.88,29.68,29.88,500,0
2005-04-18,29.41,30.1,28.55,29.87,10328,0
2005-04-19,29.25,29.77,29.25,29.51,800,0
2005-04-20,30,30,29.5,29.98,5036,0
2005-04-21,29.5,30.02,29.5,29.56,4300,0
2005-04-22,30.18,30.43,30.18,30.35,850,0
2005-04-25,30.9,30.9,30.21,30.21,400,0
2005-04-26,29.52,29.99,29.5,29.99,400,0
2005-04-27,30.62,30.62,30.6,30.6,560,0
2005-04-28,29.5,30.62,29.5,30.12,1270,0
2005-04-29,29.5,30.99,29.5,30.2,3733,0
2005-05-02,30,30.36,30,30.01,2001,0
2005-05-03,31,31,30.1,30.2,2600,0
2005-05-04,30.01,30.1,30,30.08,700,0
2005-05-05,30,30,30,30,1100,0
2005-05-09,30,30,29.61,30,1349,0
2005-05-10,30.74,30.74,30.07,30.22,1118,0
2005-05-11,30,30,29.9,29.9,4495,0
2005-05-12,30,30,30,30,500,0
2005-05-13,32,32,29.5,29.84,15420,0
2005-05-16,30.14,30.36,29.4,30.36,2763,0
2005-05-17,29.5,31.5,29.5,30.72,900,0
2005-05-18,31.32,31.98,30.85,31.02,3490,0
2005-05-19,31.24,31.24,31.24,31.24,100,0
2005-05-23,30.5,30.5,30.29,30.29,3050,0
2005-05-24,30.01,30.25,29.75,29.76,15046,0
2005-05-25,29.76,30.48,29.76,29.95,5359,0
2005-05-26,30.99,30.99,30.27,30.27,800,0
2005-05-31,30.48,30.48,30.1,30.1,500,0
2005-06-01,30.43,30.43,30.43,30.43,100,0
2005-06-02,30.03,30.03,29.55,30.01,13885,0
2005-06-03,31,31,29.75,30,5056,0
2005-06-06,30.4,30.4,30.4,30.4,100,0
2005-06-08,30,30,30,30,3449,0
2005-06-09,30,30,29.84,30,3831,0
2005-06-10,30,30.95,30,30.95,1301,0
2005-06-13,31,31,31,31,500,0
2005-06-14,31.44,31.44,29.86,29.87,2428,0
2005-06-16,30.25,30.95,30.25,30.94,2800,0
2005-06-17,31.4,31.4,31.4,31.4,159,0
2005-06-21,30.41,30.75,30.08,30.08,535,0
2005-06-22,30.4,30.4,29.97,29.98,1300,0
2005-06-23,29.96,30.44,29.96,29.96,856,0
2005-06-27,30.59,30.65,30.5,30.65,900,0
2005-06-28,30.5,30.5,30.5,30.5,1200,0
2005-06-29,30.75,30.75,30.73,30.75,600,0
2005-06-30,31.34,31.48,31,31.48,846,0
2005-07-01,31.5,32,31.5,32,2409,0
2005-07-05,32,32,32,32,200,0
2005-07-06,31.3,31.97,31.3,31.95,2060,0
2005-07-07,30.99,31.23,30.99,31.23,600,0
2005-07-08,30.75,31.9,30.75,31.9,300,0
2005-07-11,31.68,31.68,31.25,31.5,5540,0
2005-07-12,31.75,31.75,31.61,31.61,200,0
2005-07-14,31.9,31.9,31.9,31.9,200,0
2005-07-18,31.1,31.9,31.1,31.3,3400,0
2005-07-20,31.02,31.3,31,31.3,1105,0
2005-07-21,31.3,31.4,31.12,31.4,2341,0
2005-07-22,31,31.29,31,31.15,600,0
2005-07-25,31.48,31.5,31.48,31.5,700,0
2005-07-27,31.5,31.5,31.5,31.5,571,0
2005-07-28,31.5,31.5,31.5,31.5,4500,0
2005-07-29,31.5,31.6,31.5,31.6,4135,0
2005-08-01,31.8,31.95,31.5,31.9,10732,0
2005-08-02,31.95,32,31.56,31.95,10858,0
2005-08-03,31.61,31.99,31.61,31.99,275,0
2005-08-04,32,32,31.99,32,800,0
2005-08-05,31.5,31.5,31.5,31.5,1500,0
2005-08-08,32,32,31.6,32,1020,0
2005-08-10,31.5,31.6,31.5,31.6,10202,0
2005-08-11,31.5,32.2,31.5,32.18,600,0
2005-08-12,31.5,32.2,31.5,32.2,1300,0
2005-08-16,31.52,31.54,31.52,31.52,300,0
2005-08-17,31.5,32.2,31.5,31.85,639,0
2005-08-18,31.5,32.2,31.5,32.2,596,0
2005-08-22,32.25,32.25,32.25,32.25,300,0
2005-08-23,32.25,32.25,32.1,32.25,11920,0
2005-08-24,32.25,32.25,31.8,32.13,3139,0
2005-08-25,32.13,32.13,32.13,32.13,1000,0
2005-08-29,31.75,32.2,31.75,32.2,8356,0
2005-08-31,32.1,32.1,32.01,32.01,5100,0
2005-09-01,32.24,32.36,31.86,31.99,5805,0
2005-09-02,31.98,31.98,31.89,31.89,316,0
2005-09-06,31.71,32.31,31.71,32.31,1683,0
2005-09-07,32.39,32.39,31.69,31.69,600,0
2005-09-08,31.65,31.65,31.61,31.61,200,0
2005-09-09,32.34,32.38,32.2,32.27,3120,0
2005-09-14,32.25,32.25,32.25,32.25,1996,0
2005-09-15,32.38,32.38,31.71,32.32,686,0
2005-09-20,32,32.35,32,32.35,1326,0
2005-09-23,31.76,31.99,31.51,31.92,700,0
2005-10-03,31.89,31.89,31.5,31.5,238,0
2005-10-04,31.38,31.38,31.38,31.38,100,0
2005-10-05,30.85,30.85,30.76,30.76,600,0
2005-10-06,30.82,31.54,30.82,31.25,600,0
2005-10-07,32,32,31.8,31.8,1103,0
2005-10-10,31.75,31.75,31.14,31.14,500,0
2005-10-11,30.95,30.95,30.95,30.95,110,0
2005-10-12,30.95,31.01,30.76,30.76,900,0
2005-10-13,30.25,30.25,30,30,400,0
2005-10-14,30.1,31,30.1,31,1600,0
2005-10-17,31.5,31.9,31.5,31.9,340,0
2005-10-19,32,32,31.9,31.9,1100,0
2005-10-20,31.99,31.99,31.99,31.99,100,0
2005-10-25,30,31.89,30,31.88,3758,0
2005-10-26,30.82,31.88,30.82,31.13,1208,0
2005-10-27,30.86,31.46,30.63,31,1000,0
2005-10-28,30.6,31.28,30.13,30.48,4293,0
2005-10-31,30.06,30.47,30,30,2278,0
2005-11-01,30.55,30.75,30.15,30.57,1583,0
2005-11-02,30.15,30.15,30.15,30.15,201,0
2005-11-04,30.19,30.43,30.17,30.35,1202,0
2005-11-07,30.14,30.4,30.14,30.4,400,0
2005-11-08,30.05,30.05,29.76,29.98,4465,0
2005-11-09,29.76,29.76,28.34,28.76,53920,0
2005-11-10,29.14,29.99,29.06,29.8,6016,0
2005-11-11,30,30.02,30,30.02,260,0
2005-11-14,29.99,29.99,29.99,29.99,150,0
2005-11-15,29.23,30.05,29.23,29.85,8434,0
2005-11-18,29.13,30,29,29.51,8570,0
2005-11-21,29.4,29.85,29.4,29.84,700,0
2005-11-22,28.14,29.42,28.14,29.35,300,0
2005-11-25,30,30.75,30,30.73,800,0
2005-11-28,29.3,30,29.3,30,515,0
2005-11-29,30,30.22,29.37,29.6,2600,0
2005-11-30,29.6,29.6,29.19,29.59,450,0
2005-12-01,29.88,29.9,29.87,29.87,410,0
2005-12-02,29.25,29.75,29,29,2253,0
2005-12-05,28.94,29.72,28.94,29.31,4486,0
2005-12-06,29.31,29.73,28.85,29.41,1705,0
2005-12-07,29.41,29.75,29.41,29.75,1200,0
2005-12-09,29.75,29.9,29.75,29.9,501,0
2005-12-12,30,30,29.5,29.69,1020,0
2005-12-13,29.5,29.5,29.5,29.5,1000,0
2005-12-14,29.83,29.93,29.65,29.65,2641,0
2005-12-15,29.75,29.75,29.75,29.75,5250,0
2005-12-16,29.26,29.5,29.11,29.5,1200,0
2005-12-19,29.12,29.2,29,29.2,5700,0
2005-12-20,28.95,29.93,28.95,29.3,6010,0
2005-12-21,28.84,29.3,28.84,29.3,2614,0
2005-12-22,29.5,29.5,28.99,28.99,2902,0
2005-12-23,28.99,29.5,28.9,29.5,3605,0
2005-12-27,29.3,29.64,28.98,29.64,5263,0
2005-12-28,29.35,29.5,29.35,29.5,6571,0
2005-12-30,29.25,29.5,29.25,29.5,300,0
2006-01-03,28.84,29.79,28.84,28.84,2608,0
2006-01-04,28.94,29.09,28.94,29.03,643,0
2006-01-05,28.96,29.2,28.96,29.2,5926,0
2006-01-06,29.44,29.98,29.19,29.75,206596,0
2006-01-09,29.99,30.69,29.77,30.48,4800,0
2006-01-10,30.5,30.57,30.15,30.15,14159,0
2006-01-11,30.29,30.29,30.29,30.29,3600,0
2006-01-12,30.71,30.73,30.71,30.73,200,0
2006-01-13,30.37,30.71,30.37,30.56,400,0
2006-01-17,30.18,30.72,30.18,30.68,1000,0
2006-01-18,30.36,30.75,30.36,30.74,2249,0
2006-01-19,30.14,30.98,30.14,30.98,1406,0
2006-01-20,30.84,30.84,30.2,30.2,1721,0
2006-01-23,30.47,30.5,30.3,30.35,3800,0
2006-01-24,30.99,32.15,30.99,32.15,23323,0
2006-01-25,31.48,32.44,31.48,32.22,8000,0
2006-01-26,32,33,32,32.4,2500,0
2006-01-27,32.99,32.99,32.12,32.12,3175,0
2006-01-30,31.89,32.01,31.89,32,1541,0
2006-01-31,31.89,32,31.89,32,916,0
2006-02-01,31.9,32.27,31.9,32.27,9000,0
2006-02-02,32.25,32.25,32,32,5517,0
2006-02-03,31.9,32.24,31.9,32.11,6260,0
2006-02-06,32.25,32.25,31.94,32.03,1200,0
2006-02-07,32.2,32.27,31.63,32.18,2754,0
2006-02-08,32.28,32.49,32.28,32.49,900,0
2006-02-09,32.23,32.53,32.23,32.51,8216,0
2006-02-10,32.07,32.55,32.07,32.4,950,0
2006-02-13,31.96,31.96,31.75,31.75,1787,0
2006-02-14,31.79,31.8,31.79,31.8,9704,0
2006-02-15,31.8,32.48,31.8,32,26060,0
2006-02-16,31.58,32.4,31.58,32.05,10402,0
2006-02-17,31.63,32.01,31.63,32.01,10900,0
2006-02-21,31.5,32,30.51,31.61,1600,0
2006-02-22,31.52,31.81,31.52,31.81,2433,0
2006-02-23,31.94,32.5,31.94,32.02,9800,0
2006-02-24,32.05,32.59,32.05,32.54,41914,0
2006-02-28,32.5,32.5,31.91,32.25,1500,0
2006-03-01,31.93,32.25,31.93,32.25,7509,0
2006-03-02,32.5,32.5,32.14,32.45,5024,0
2006-03-03,32.5,32.65,32.5,32.5,1878,0
2006-03-06,32.5,32.64,32.5,32.5,15102,0
2006-03-07,32.68,32.7,32.5,32.5,7682,0
2006-03-08,32.68,32.71,32.55,32.71,6108,0
2006-03-09,32.7,33.5,32.6,32.69,18204,0
2006-03-10,32.85,33,32.78,32.95,28223,0
2006-03-13,32.95,32.95,32.56,32.56,1050,0
2006-03-14,32.75,33.22,32.75,33.22,376,0
2006-03-15,33.2,34.32,33.2,34.32,17145,0
2006-03-16,34.44,34.71,34.44,34.5,3294,0
2006-03-17,34.34,34.34,34.23,34.25,1035,0
2006-03-20,34.25,34.25,33.68,34.25,743,0
2006-03-21,34.25,34.25,33.51,33.51,785,0
2006-03-22,34.25,34.25,34.07,34.07,600,0
2006-03-23,33.43,33.67,33.43,33.66,400,0
2006-03-24,33.4,34.07,33.4,34.07,1156,0
2006-03-27,33.52,33.52,33.51,33.51,300,0
2006-03-28,33.4,33.8,33.4,33.8,534,0
2006-03-29,33.8,34.07,33.7,34.07,22541,0
2006-03-30,34.11,34.11,33.49,34,10200,0
2006-03-31,34.11,34.79,34.11,34.79,5204,0
2006-04-03,34.51,34.65,34.09,34.45,13037,0
2006-04-04,34.3,34.89,34.17,34.81,2940,0
2006-04-05,33.46,34.99,33.46,34.82,4824,0
2006-04-06,34.19,34.61,34.19,34.61,200,0
2006-04-07,33.93,33.95,33.6,33.86,800,0
2006-04-10,33.51,33.91,33.51,33.61,400,0
2006-04-11,33.58,34,33.52,33.53,4258,0
2006-04-12,33.88,33.93,33.74,33.93,1660,0
2006-04-13,33.66,33.92,33.63,33.92,410,0
2006-04-17,33.9,34,33.9,33.99,743,0
2006-04-18,34.19,34.2,33.52,34.05,1700,0
2006-04-19,33.57,34.49,33.57,34.49,1282,0
2006-04-20,34.2,34.48,34.2,34.48,52100,0
2006-04-21,33.57,34.04,33.5,34.04,2646,0
2006-04-26,33.7,33.7,33.37,33.37,15599,0
2006-04-27,33.26,33.54,33.14,33.46,1809,0
2006-04-28,33.29,33.29,33.27,33.27,400,0
2006-05-01,33.16,34,33.16,33.84,1266,0
2006-05-02,33.48,34,33.48,33.88,500,0
2006-05-03,33.7,33.7,33.53,33.65,807,0
2006-05-04,33.92,34,33.92,34,600,0
2006-05-05,34,34,33.5,33.71,2246,0
2006-05-08,33.63,33.67,33.61,33.67,1200,0
2006-05-09,33.63,34,33.62,34,4881,0
2006-05-10,33.6,33.82,33.6,33.8,2262,0
2006-05-12,33.65,33.65,33.65,33.65,127,0
2006-05-15,33.62,33.62,33.62,33.62,859,0
2006-05-16,33.6,33.6,33.6,33.6,153,0
2006-05-18,34.17,34.2,34.17,34.2,212,0
2006-05-19,33.63,33.95,33.63,33.95,1241,0
2006-05-22,34.24,34.24,34.24,34.24,100,0
2006-05-23,33.88,33.88,33.88,33.88,100,0
2006-05-24,33.75,33.75,33.75,33.75,1000,0
2006-05-26,33.99,34.1,33.86,33.86,1100,0
2006-05-30,34.02,34.02,33.75,33.75,835,0
2006-05-31,33.75,33.75,33.75,33.75,100,0
2006-06-01,33.93,33.93,33.87,33.87,1039,0
2006-06-02,34,34,33.77,33.97,2149,0
2006-06-05,33.98,34.23,33.88,34.17,8146,0
2006-06-06,34.01,34.26,33.99,34.05,25185,0
2006-06-07,34.3,34.3,34,34,3451,0
2006-06-09,33.95,33.95,33.95,33.95,100,0
2006-06-12,34.19,34.3,34,34.3,6425,0
2006-06-13,34,34.2,34,34.1,4427,0
2006-06-14,34.02,34.02,34,34,759,0
2006-06-15,34.01,34.3,34.01,34.3,2920,0
2006-06-16,34.2,34.45,34.1,34.45,6032,0
2006-06-19,34.11,34.26,34.1,34.1,3752,0
2006-06-21,34.4,34.5,34.09,34.09,423,0
2006-06-22,34.22,34.22,34.12,34.12,419,0
2006-06-23,34.05,34.05,34.05,34.05,400,0
2006-06-26,33.78,33.78,33.53,33.54,1815,0
2006-06-27,33.56,33.89,33.53,33.89,3101,0
2006-06-28,33.5,33.5,33.5,33.5,100,0
2006-06-30,33.44,35.02,33.44,34.8,4654,0
2006-07-03,34.99,34.99,34.99,34.99,335,0
2006-07-05,35.07,35.07,35.07,35.07,100,0
2006-07-06,35.15,35.22,35.02,35.13,2812,0
2006-07-07,35.13,35.25,35.13,35.25,803,0
2006-07-10,35.3,35.3,35.25,35.25,394,0
2006-07-11,34.85,34.85,34.85,34.85,277,0
2006-07-12,35.38,35.38,35.38,35.38,298,0
2006-07-18,35.53,35.53,35.53,35.53,194,0
2006-07-19,35.63,35.9,35.63,35.9,1100,0
2006-07-20,36.09,36.09,36.09,36.09,100,0
2006-07-21,36.09,36.09,36.07,36.07,200,0
2006-07-25,35.5,36,35.5,36,923,0
2006-07-26,35.66,36.1,35.66,36,925,0
2006-07-27,35.75,35.75,35.75,35.75,400,0
2006-07-28,36,36.1,35.75,35.75,63699,0
2006-07-31,36.1,36.1,35.95,35.95,28494,0
2006-08-02,35.5,35.71,35.01,35.71,2295,0
2006-08-03,36,36,35.24,36,594,0
2006-08-04,36,36,36,36,100,0
2006-08-07,35.41,35.41,34.83,34.83,3400,0
2006-08-08,34.57,34.76,34.57,34.76,300,0
2006-08-09,34.2,34.35,34,34,6470,0
2006-08-10,33.85,34.15,33.85,34,1783,0
2006-08-11,33.85,33.85,33.85,33.85,600,0
2006-08-14,33.75,33.75,33.75,33.75,400,0
2006-08-15,33.81,35.02,33.81,34.36,4234,0
2006-08-16,34.97,34.97,34.97,34.97,500,0
2006-08-17,35.1,35.5,35.1,35.5,753,0
2006-08-18,35.02,35.23,35.02,35.23,207,0
2006-08-21,35.43,35.43,35.15,35.15,326,0
2006-08-22,35,35.8,35,35.63,1800,0
2006-08-24,35.73,36,35.26,35.26,500,0
2006-08-25,35.01,35.01,35.01,35.01,357,0
2006-08-28,34.68,34.68,34.68,34.68,200,0
2006-08-29,34.69,35.33,34.5,35.33,2015,0
2006-08-30,35.95,35.95,35.95,35.95,700,0
2006-08-31,35.23,35.93,35.22,35.93,507,0
2006-09-01,36,36,34.79,35.65,600,0
2006-09-05,36,36,35,35,1443,0
2006-09-06,34.57,35.97,34.57,35.97,1945,0
2006-09-07,35.57,35.57,35.57,35.57,200,0
2006-09-08,35.9,35.9,35.75,35.76,3024,0
2006-09-11,35.95,35.95,35.6,35.6,226,0
2006-09-12,35.5,35.94,35.5,35.94,300,0
2006-09-13,35.59,35.69,35.59,35.69,776,0
2006-09-14,35.8,35.8,35.8,35.8,200,0
2006-09-15,35.9,35.9,35.76,35.76,2100,0
2006-09-18,35.9,35.9,35.58,35.58,3400,0
2006-09-19,35.5,35.5,35.5,35.5,854,0
2006-09-20,35.79,35.79,35.51,35.51,716,0
2006-09-21,35.53,35.53,35.5,35.5,597,0
2006-09-26,34.5,34.5,34.5,34.5,500,0
2006-09-27,34.75,34.75,34.75,34.75,1000,0
2006-09-28,34.75,35.15,34.75,35.15,5569,0
2006-09-29,34.76,34.76,34.76,34.76,375,0
2006-10-02,35.01,35.09,35.01,35.09,637,0
2006-10-03,35.1,35.1,35.09,35.09,200,0
2006-10-04,35.09,35.1,34.5,34.5,3084,0
2006-10-05,34.15,34.41,34.14,34.35,800,0
2006-10-09,34,34,34,34,300,0
2006-10-10,33.92,34.05,33.92,34,965,0
2006-10-11,34.34,34.59,34.24,34.59,1094,0
2006-10-12,34.31,34.57,34.3,34.3,2900,0
2006-10-13,34.3,34.3,34.3,34.3,100,0
2006-10-16,33.67,34.08,33.67,34.08,500,0
2006-10-17,33.68,33.8,33.68,33.8,300,0
2006-10-18,33.55,33.75,33.55,33.61,670,0
2006-10-19,33.96,33.96,33.96,33.96,147,0
2006-10-20,33.76,33.76,33.59,33.59,719,0
2006-10-23,33.89,33.89,33.5,33.51,450,0
2006-10-24,33.27,33.27,33.27,33.27,290,0
2006-10-25,33.66,33.66,33.27,33.27,52830,0
2006-10-26,33.27,33.27,33.27,33.27,120,0
2006-10-27,33.27,33.27,33.27,33.27,200,0
2006-10-30,33.5,33.5,33.34,33.49,647,0
2006-10-31,33.5,33.5,33.21,33.39,10894,0
2006-11-01,33.31,33.31,33.25,33.25,1285,0
2006-11-02,32.75,33.35,32.75,33.35,150920,0
2006-11-03,33.49,33.54,33.25,33.25,3447,0
2006-11-06,33.15,33.75,33.15,33.68,6094,0
2006-11-07,33.83,33.83,33.45,33.45,3150,0
2006-11-10,33.49,34,33.45,33.89,5737,0
2006-11-13,33.72,33.94,33.54,33.94,703,0
2006-11-15,33.89,34.1,33.89,34.1,940,0
2006-11-16,33.64,34.03,33.64,34.03,200,0
2006-11-17,34.05,34.05,33.53,33.53,611,0
2006-11-21,33.04,33.34,33.04,33.2,2790,0
2006-11-22,33.39,33.55,33.26,33.43,3500,0
2006-11-24,33.3,33.51,33.3,33.5,993,0
2006-11-27,33.3,33.3,33.07,33.25,504,0
2006-11-28,33.25,33.25,33.25,33.25,500,0
2006-11-29,33.22,33.22,33.22,33.22,100,0
2006-11-30,33.9,33.91,33.9,33.9,300,0
2006-12-01,34.3,34.3,33.53,33.53,540,0
2006-12-04,33.35,34.9,33.35,34.65,2227,0
2006-12-06,34.85,34.94,34.67,34.94,500,0
2006-12-08,34.9,34.9,33.21,33.21,1040,0
2006-12-11,33.2,33.36,33.2,33.2,1103,0
2006-12-13,33.72,34.5,33.72,34.48,2972,0
2006-12-14,33.9,35,33.9,35,2184,0
2006-12-15,34.4,34.44,34.4,34.44,600,0
2006-12-18,34.45,34.45,33.96,33.96,1677,0
2006-12-19,33.46,34,33.46,34,500,0
2006-12-20,33.7,33.7,33.7,33.7,100,0
2006-12-21,33.7,33.7,33.46,33.69,769,0
2006-12-26,34,34.26,33.99,34.26,2100,0
2006-12-27,34.24,34.25,34,34.18,1791,0
2006-12-28,34.35,34.35,34.35,34.35,115,0
2006-12-29,34.24,34.51,34.24,34.51,736,0
2007-01-03,34.14,34.9,34.14,34.9,2308,0
2007-01-05,34.25,34.27,34.25,34.27,2210,0
2007-01-08,34.7,34.7,33.51,34.04,1875,0
2007-01-09,33.49,33.84,33.49,33.5,314,0
2007-01-10,33.49,33.5,33.49,33.5,1353,0
2007-01-11,33.5,33.5,33.5,33.5,114,0
2007-01-12,33.5,33.5,33.5,33.5,113,0
2007-01-16,33.15,33.19,33.15,33.19,371,0
2007-01-17,33.21,33.25,33.2,33.25,715,0
2007-01-19,33,33.36,32.77,33,22115,0
2007-01-22,32.8,33.07,32.8,32.9,1299,0
2007-01-23,32.95,33.48,32.95,33.48,3608,0
2007-01-24,33.5,34.26,33.5,34.16,1400,0
2007-01-25,33.28,34.3,33.28,34.3,1101,0
2007-01-26,34.11,34.29,33.91,33.91,1004,0
2007-01-29,34,34.5,34,34.27,17876,0
2007-01-30,33.76,34.26,33.75,33.97,1920,0
2007-01-31,33.75,34.49,33.75,34.12,2400,0
2007-02-01,34.26,34.5,33.78,34,7535,0
2007-02-02,33.93,34.49,33.81,34.03,2775,0
2007-02-05,34.6,34.6,34.38,34.38,996,0
2007-02-07,34.11,34.44,34.01,34.01,785,0
2007-02-08,34.02,34.02,34,34,696,0
2007-02-09,33.81,33.82,33.3,33.31,4900,0
2007-02-12,33.82,34.3,33.82,34.3,900,0
2007-02-13,34.87,34.95,34.28,34.33,2015,0
2007-02-14,34.93,34.94,34.4,34.4,1000,0
2007-02-15,33.9,34.24,33.9,34.24,600,0
2007-02-20,33.95,34.48,33.95,34.05,1500,0
2007-02-22,33.88,34.11,33.88,33.92,812,0
2007-02-26,33.83,33.83,33.83,33.83,100,0
2007-02-27,33.8,33.8,33.8,33.8,421,0
2007-02-28,34,34.43,34,34.43,621,0
2007-03-01,34.5,34.5,34.5,34.5,100,0
2007-03-02,34.4,34.4,33.84,33.84,403,0
2007-03-07,34.23,34.5,34.23,34.5,3953,0
2007-03-09,34.4,34.51,34.4,34.4,6753,0
2007-03-13,34.63,34.65,34.63,34.65,2000,0
2007-03-14,33.8,34.25,33.78,34.25,20600,0
2007-03-15,33.88,34.24,33.88,34.24,200,0
2007-03-16,33.8,34.38,33.8,34.38,3502,0
2007-03-19,34.5,34.5,33.84,34.45,12000,0
2007-03-20,33.76,34,33.5,34,1725,0
2007-03-23,33.8,34.2,33.8,34.02,1354,0
2007-03-26,34.2,34.2,34.2,34.2,460,0
2007-03-28,33.66,33.98,33.55,33.93,1490,0
2007-03-29,33.6,33.95,33.6,33.84,500,0
2007-04-02,33.5,33.89,33.31,33.36,1700,0
2007-04-03,33.3,33.5,33.3,33.5,1000,0
2007-04-04,33.04,33.74,33.04,33.74,550,0
2007-04-05,33.71,33.74,33.68,33.72,1000,0
2007-04-09,33.23,34,33.2,33.95,520,0
2007-04-11,33.35,33.36,33.35,33.36,266,0
2007-04-12,33.3,33.3,33.3,33.3,150,0
2007-04-13,33.41,33.41,33.41,33.41,100,0
2007-04-16,34.14,34.19,34.14,34.19,600,0
2007-04-18,34.4,34.4,34.4,34.4,149,0
2007-04-20,34.2,34.2,34.08,34.18,1153,0
2007-04-23,34.09,34.1,33.83,34.07,2300,0
2007-04-24,33.89,33.89,33.85,33.85,500,0
2007-04-25,34.19,34.2,33.8,33.8,10567,0
2007-04-26,33.75,34.4,33.75,33.97,7575,0
2007-04-27,34,34.07,33.97,34.07,1800,0
2007-04-30,33.75,34.07,33.75,34,30299,0
2007-05-01,34.33,34.82,34.33,34.82,300,0
2007-05-02,33.78,33.78,33.78,33.78,100,0
2007-05-03,33.75,34.15,33.75,34.15,4759,0
2007-05-04,34.24,34.75,34.09,34.56,6600,0
2007-05-07,33.9,35,33.9,34.36,1007,0
2007-05-08,34.65,34.65,34.5,34.56,4000,0
2007-05-09,34.45,35.05,34,34.5,2301,0
2007-05-10,34.51,34.81,34.25,34.5,12300,0
2007-05-11,34.04,34.73,33.81,34.43,2433,0
2007-05-15,34.04,34.23,34,34.01,5901,0
2007-05-16,33.75,34.3,33.75,34.13,500,0
2007-05-17,34.13,34.19,34.13,34.19,550,0
2007-05-18,34.2,34.2,33.98,33.98,30100,0
2007-05-21,33.98,34.03,33.98,34.03,311,0
2007-05-22,33.86,33.87,33.85,33.85,2000,0
2007-05-23,34.49,34.58,34.43,34.58,700,0
2007-05-24,34.44,34.44,34.43,34.43,900,0
2007-05-25,34.34,34.34,34.33,34.34,1295,0
2007-05-29,34.1,34.4,34.1,34.4,700,0
2007-05-30,33.76,34.47,32.79,34.03,3700,0
2007-05-31,33.76,34.32,32.25,33.98,5298,0
2007-06-01,33.99,34.57,33.99,34.57,693,0
2007-06-04,34.75,34.9,33.88,34.89,6635,0
2007-06-05,34.73,34.85,34.73,34.85,400,0
2007-06-06,35,35,35,35,1100,0
2007-06-07,35.1,35.5,34.88,34.88,4694,0
2007-06-08,35,35.36,34.95,35,6571,0
2007-06-11,34.65,35.1,34.6,35.1,1700,0
2007-06-12,35.5,35.55,34.82,35.18,9557,0
2007-06-13,35.19,35.36,35.19,35.36,300,0
2007-06-14,35.35,35.48,35,35.48,900,0
2007-06-15,35.26,35.54,35.01,35.25,2596,0
2007-06-18,35.1,35.24,35.1,35.2,1120,0
2007-06-19,35.35,35.35,35.05,35.11,900,0
2007-06-20,35.11,35.44,35.11,35.26,5490,0
2007-06-21,35.11,35.5,35.11,35.38,2587,0
2007-06-22,35.38,35.38,35.37,35.37,400,0
2007-06-25,35.2,35.5,35.2,35.5,3027,0
2007-06-26,34.74,35.25,34.74,35.2,11185,0
2007-06-27,35.25,35.25,35.25,35.25,100,0
2007-06-29,35.05,35.15,35,35.15,1115,0
2007-07-02,34.94,34.94,34.94,34.94,100,0
2007-07-03,35.25,35.25,35.24,35.24,220,0
2007-07-05,34.84,34.84,34.81,34.81,350,0
2007-07-06,34.81,34.81,34.71,34.81,483,0
2007-07-09,35.07,35.25,35.07,35.25,1401,0
2007-07-10,35.22,35.25,35.22,35.22,500,0
2007-07-11,35.25,35.25,34.69,34.94,3800,0
2007-07-12,34.6,34.84,34.6,34.84,900,0
2007-07-16,34.63,35.11,34.63,35.11,500,0
2007-07-17,35.24,35.24,35.23,35.23,300,0
2007-07-19,34.78,34.78,34.75,34.76,700,0
2007-07-20,35.09,35.25,34.9,34.91,11909,0
2007-07-23,34.29,35.06,34.29,35.06,600,0
2007-07-24,34.42,34.89,34.32,34.71,6762,0
2007-07-25,34.35,35.13,34.35,35.13,900,0
2007-07-26,35.19,35.22,34.4,34.81,9993,0
2007-07-27,35.25,35.25,34.19,34.23,6344,0
2007-07-30,34.1,34.18,33.1,33.98,13832,0
2007-07-31,34.01,34.1,33.5,33.5,7775,0
2007-08-01,33,33.01,32,32,7933,0
2007-08-02,32.09,32.09,29.52,30,6562,0
2007-08-03,29.66,29.66,28.54,28.7,12622,0
2007-08-06,28.69,28.9,28.57,28.89,67921,0
2007-08-07,28.93,29.73,28.93,28.93,965,0
2007-08-08,30.41,31.06,29.75,29.75,2400,0
2007-08-09,31.13,31.13,29.5,30.07,4111,0
2007-08-10,30.06,30.76,29.36,30.76,1903,0
2007-08-13,29.92,30.9,29.52,29.56,1139,0
2007-08-14,29.5,30.42,29.25,29.8,1765,0
2007-08-15,29.67,29.67,29.67,29.67,500,0
2007-08-16,28.9,34.75,28.9,33.99,49146,0
2007-08-17,34,34.25,33.51,33.51,2125,0
2007-08-20,32.59,32.59,31.51,32,2200,0
2007-08-21,31.05,31.18,29.63,29.63,3897,0
2007-08-22,29.45,30.31,29.42,30.18,1389,0
2007-08-23,30.16,30.28,30.16,30.28,200,0
2007-08-24,30.11,30.11,29.3,29.3,700,0
2007-08-27,30.2,30.2,29.33,29.33,382,0
2007-08-28,29.3,29.3,29.25,29.25,600,0
2007-08-29,29.24,29.75,29.24,29.48,1718,0
2007-08-30,29.36,29.36,29.25,29.3,500,0
2007-09-04,30.1,30.1,28.69,28.98,2929,0
2007-09-05,28.58,28.74,28.55,28.74,862,0
2007-09-06,28.75,29.2,28.75,29.2,1300,0
2007-09-07,29.77,31.9,29.77,29.98,5074,0
2007-09-10,29.35,29.89,29.35,29.89,702,0
2007-09-12,30.57,30.57,29.06,30.56,7986,0
2007-09-13,31.51,31.51,30,30.12,5251,0
2007-09-14,29.8,30.57,29.17,29.31,891,0
2007-09-17,30.03,30.03,29.5,29.5,500,0
2007-09-18,29.54,30.19,29.54,30.1,1041,0
2007-09-19,28.73,29.95,28.73,29.61,2672,0
2007-09-20,29.6,30.4,29.6,30.27,629,0
2007-09-21,30.38,30.38,29.81,29.81,699,0
2007-09-25,29.89,29.89,29.89,29.89,450,0
2007-09-26,29.62,29.62,29.62,29.62,100,0
2007-09-27,29.4,29.4,29,29.15,1313,0
2007-09-28,29.01,29.78,29.01,29.63,905,0
2007-10-01,29.5,29.89,29.5,29.89,200,0
2007-10-02,29.29,29.44,29.07,29.38,497,0
2007-10-03,29.51,29.51,29.5,29.5,200,0
2007-10-04,29.4,29.4,29.4,29.4,200,0
2007-10-05,29.89,29.89,29.89,29.89,100,0
2007-10-08,29.09,29.09,29.03,29.03,254,0
2007-10-09,28.85,29.31,28.85,29.31,214,0
2007-10-10,29.41,29.41,28.85,29.25,434,0
2007-10-11,28.72,29.32,28.72,29.32,598,0
2007-10-12,28.76,28.76,28.76,28.76,100,0
2007-10-15,28.65,28.82,28.65,28.82,448,0
2007-10-16,28.66,28.66,28.62,28.62,600,0
2007-10-17,28.54,28.54,28.5,28.5,400,0
2007-10-18,28.5,28.5,28.5,28.5,404,0
2007-10-19,28.12,28.12,27.5,27.51,2600,0
2007-10-22,27.85,27.85,27.85,27.85,300,0
2007-10-23,28,28,27.8,27.8,819,0
2007-10-24,27.5,27.96,27.5,27.51,58860,0
2007-10-25,27.15,27.44,26.88,27.03,1104,0
2007-10-29,27.57,27.57,26.16,26.3,23694,0
2007-10-30,26.99,26.99,26.1,26.19,9657,0
2007-10-31,26.12,26.68,26,26.21,1558,0
2007-11-01,26,26.06,25.75,25.92,1326,0
2007-11-02,26.3,26.38,25.66,26.33,2074,0
2007-11-05,27.3,27.42,26.85,27.41,43311,0
2007-11-06,27.26,27.65,27.25,27.45,1050,0
2007-11-07,27.25,27.25,26.57,26.57,1950,0
2007-11-08,26,26.05,25.43,25.96,1200,0
2007-11-09,25.85,25.85,25.85,25.85,500,0
2007-11-12,25.9,26,25.24,25.42,25800,0
2007-11-13,26.07,26.5,25.65,26.21,1878,0
2007-11-14,26.49,26.5,26.31,26.43,1603,0
2007-11-15,25.35,25.4,25.02,25.34,3653,0
2007-11-16,25.02,25.35,25.02,25.24,1434,0
2007-11-19,25,25,24.51,24.73,2000,0
2007-11-20,23.01,24.48,23.01,24.31,1419,0
2007-11-21,24.5,24.54,24,24.33,1000,0
2007-11-23,24.34,24.34,24.34,24.34,100,0
2007-11-26,24.34,24.9,23.92,24.9,17996,0
2007-11-27,24.11,24.61,24,24.51,2000,0
2007-11-28,24.86,25.06,24.28,25.06,2202,0
2007-11-29,25.5,25.5,24,24,1100,0
2007-11-30,24,24,23.8,23.8,596,0
2007-12-03,23.8,24.23,23.71,24.23,2535,0
2007-12-04,23.52,23.52,23.25,23.37,4515,0
2007-12-05,23,24.16,22.93,22.93,2381,0
2007-12-06,22.89,24.85,22.89,24.11,32827,0
2007-12-07,24.4,25.11,23.84,24.01,1856,0
2007-12-10,23.61,25.72,23.61,25.36,4100,0
2007-12-11,25.19,25.36,24.46,25.06,1400,0
2007-12-12,26,26.5,25.53,25.53,14080,0
2007-12-13,25.75,26,25.67,25.79,7407,0
2007-12-14,25.01,25.99,25,25.29,1302,0
2007-12-17,24.82,25.38,24.42,25.26,2000,0
2007-12-18,25.98,25.98,25,25.2,2055,0
2007-12-19,25.2,25.43,22.78,23.67,4604,0
2007-12-20,23.75,23.83,23.2,23.6,3392,0
2007-12-21,23.93,23.93,22.81,23.22,2061,0
2007-12-24,22.79,23.97,22.79,22.96,700,0
2007-12-26,22.96,23.16,22.96,23.16,500,0
2007-12-27,22.85,23.83,22.81,22.83,1393,0
2007-12-28,22.88,23.25,22.55,23.25,3335,0
2007-12-31,23.47,24.55,23.05,24.55,5413,0
2008-01-02,24.4,24.4,23.77,23.77,918,0
2008-01-03,24.4,24.4,23.88,23.9,729,0
2008-01-07,23.01,23.8,23.01,23.8,632,0
2008-01-08,22.35,24.22,22.35,23.46,1100,0
2008-01-09,22.02,22.26,21.8,22,5469,0
2008-01-10,22.29,23.04,21.8,22.46,1570,0
2008-01-11,22.71,23,22.5,22.5,513,0
2008-01-14,21.86,22.75,21.81,22.3,1404,0
2008-01-15,22.75,22.78,22.31,22.5,26028,0
2008-01-16,22.1,22.5,22.1,22.5,1047,0
2008-01-17,22.5,22.84,22.22,22.22,1368,0
2008-01-18,22.89,22.89,21.81,21.81,398,0
2008-01-22,21.8,21.9,21.18,21.18,1427,0
2008-01-23,22,24.92,22,24.92,2211,0
2008-01-24,24.95,24.95,24.95,24.95,407,0
2008-01-25,23.17,24,23.17,23.99,3248,0
2008-01-28,23.9,24.02,23.9,24.02,2118,0
2008-01-29,23.9,23.96,23.9,23.95,20306,0
2008-01-30,24,24,22.96,23.14,479,0
2008-01-31,23.93,23.93,23.25,23.9,1025,0
2008-02-01,24,24.25,23.62,23.62,22429,0
2008-02-04,23.99,23.99,23.28,23.6,728,0
2008-02-05,24.75,25.46,23.28,23.98,31600,0
2008-02-06,24.06,24.14,23.33,24.14,21600,0
2008-02-07,24.14,24.75,23.32,23.32,1956,0
2008-02-08,23.92,24.11,23.92,24.11,200,0
2008-02-11,24.91,25.39,24.91,24.92,600,0
2008-02-12,25.47,25.47,25.47,25.47,200,0
2008-02-13,25,25.49,24.88,25.49,1221,0
2008-02-14,24.8,25.28,24.8,25.1,9000,0
2008-02-19,24.35,24.99,24.3,24.99,712,0
2008-02-20,25,25,24.01,24.43,5300,0
2008-02-21,24.5,24.91,24.1,24.91,6327,0
2008-02-22,24.5,24.77,24.4,24.77,500,0
2008-02-25,24.43,24.59,24.39,24.39,2157,0
2008-02-26,24.39,24.5,24.02,24.5,1982,0
2008-02-28,24.45,24.45,24.25,24.25,20383,0
2008-02-29,24.25,24.49,24.25,24.49,500,0
2008-03-03,23.69,24.58,23.69,24.5,845,0
2008-03-04,24.5,24.5,23.05,23.05,3435,0
2008-03-05,23.6,23.99,23.05,23.64,1554,0
2008-03-06,23.93,24.07,23.59,23.59,2854,0
2008-03-07,23.83,24.5,23.83,24.5,6618,0
2008-03-10,23.12,24.14,23.12,24.14,2400,0
2008-03-11,24.5,24.53,24.25,24.53,3429,0
2008-03-12,24.33,24.5,23.71,23.71,5250,0
2008-03-13,24.13,24.5,24.02,24.5,600,0
2008-03-14,24.09,24.52,24.06,24.06,1032,0
2008-03-17,24.99,24.99,24,24,9000,0
2008-03-18,24,24.24,23.7,24.12,2615,0
2008-03-19,24.5,24.97,24.5,24.97,559,0
2008-03-20,24.02,24.02,23.1,23.77,4044,0
2008-03-24,24.04,24.97,23.08,24.16,222764,0
2008-03-25,23.91,24.16,23.06,24,6794,0
2008-03-26,23.21,23.79,23.03,23.06,4033,0
2008-03-27,23.01,23.01,23,23,700,0
2008-03-28,23,23,22.88,22.97,450,0
2008-03-31,22.88,23.99,22.51,23.08,2323,0
2008-04-01,22.9,23.01,22.52,22.52,720,0
2008-04-02,22.63,23.99,22.63,23.59,965,0
2008-04-03,22.8,23.29,22.8,22.81,1389,0
2008-04-04,23,23,22.6,22.6,6155,0
2008-04-07,22.58,22.65,22.55,22.65,3485,0
2008-04-08,22.58,22.58,22.55,22.55,1000,0
2008-04-09,22.58,23.29,22.58,23.09,2718,0
2008-04-10,22.15,22.56,22.1,22.4,12692,0
2008-04-11,22.48,22.48,21.42,21.42,10904,0
2008-04-14,21.4,21.86,21.08,21.66,1389,0
2008-04-15,21.13,21.31,21.13,21.31,400,0
2008-04-16,22.98,22.98,22.69,22.69,2200,0
2008-04-17,21.31,22.44,21.31,22.44,300,0
2008-04-18,22.06,22.47,22.06,22.47,1550,0
2008-04-22,22.51,22.51,22.51,22.51,900,0
2008-04-23,22.5,22.54,22,22.15,4346,0
2008-04-24,21.17,22,21.17,22,2391,0
2008-04-25,22.38,22.38,21.98,21.98,1280,0
2008-04-28,22.35,22.5,21.75,22.31,1199,0
2008-04-29,22.3,22.34,22.11,22.26,3491,0
2008-04-30,22.25,22.25,22.25,22.25,349,0
2008-05-01,22.23,22.23,21.25,21.32,4550,0
2008-05-02,22.2,22.43,21.46,21.48,5900,0
2008-05-05,21.34,21.38,21.04,21.22,2891,0
2008-05-06,21.95,21.95,20.29,20.29,3524,0
2008-05-07,20.83,20.89,19.88,19.9,8403,0
2008-05-08,20.56,20.73,20.56,20.7,2800,0
2008-05-09,20.75,20.75,19.77,19.94,1550,0
2008-05-12,20.13,21.17,19.64,19.89,4356,0
2008-05-13,20.48,20.9,19.88,19.88,9400,0
2008-05-14,20.44,20.53,19.53,19.64,4153,0
2008-05-15,19.6,20.31,18.7,18.7,3015,0
2008-05-16,18.04,18.8,18.04,18.26,3519,0
2008-05-19,18.99,19.44,18.75,18.75,692,0
2008-05-20,17.79,18.73,17.75,18.68,3639,0
2008-05-21,18.28,18.3,18.1,18.15,13118,0
2008-05-22,17.8,18.72,17.8,17.91,7332,0
2008-05-23,18.11,18.11,17.9,17.9,2630,0
2008-05-27,17.8,17.8,17.54,17.56,9109,0
2008-05-28,17.8,17.8,17.78,17.78,692,0
2008-05-29,17.55,17.89,16.51,16.51,6299,0
2008-05-30,16.71,17.3,16.62,16.7,1950,0
2008-06-02,17.04,17.17,16.63,16.92,1515,0
2008-06-03,17,18.15,16.95,17.53,4766,0
2008-06-04,17.38,18.12,17.38,17.76,11088,0
2008-06-05,18,18.49,17.75,18.49,2346,0
2008-06-06,18.58,19,18.23,19,9818,0
2008-06-09,19.25,19.5,18.89,19.19,20101,0
2008-06-10,19.86,19.95,18.71,18.86,4149,0
2008-06-11,19.26,19.26,18.82,18.99,4600,0
2008-06-12,18.86,19.2,18.41,18.52,9972,0
2008-06-13,18.9,18.94,18.74,18.76,3154,0
2008-06-16,18.91,19.25,18.6,18.7,4456,0
2008-06-17,19.08,19.18,19.08,19.08,1302,0
2008-06-18,19.06,19.06,18.09,18.31,4959,0
2008-06-19,19.2,19.2,16.62,16.81,18664,0
2008-06-20,17,17.13,16.63,16.87,7617,0
2008-06-23,16.66,17.08,16.66,16.86,1517,0
2008-06-24,17.05,17.05,16.63,16.63,600,0
2008-06-25,16.69,17.24,16.08,16.43,37352,0
2008-06-26,16.38,16.38,15.8,16.17,1425,0
2008-06-27,16.27,16.27,15.28,15.5,8600,0
2008-06-30,15.33,15.5,15.33,15.5,2536,0
2008-07-01,15.92,15.92,15.5,15.5,2736,0
2008-07-02,15.82,15.99,15.82,15.99,372,0
2008-07-03,16.89,16.89,16.19,16.2,350,0
2008-07-07,16.64,16.64,15.35,15.55,1900,0
2008-07-08,16.26,16.3,15.81,16.3,176646,0
2008-07-09,16.06,16.9,16,16.9,2534,0
2008-07-10,16.25,16.79,16.16,16.61,960,0
2008-07-11,15.44,15.99,15.32,15.56,2550,0
2008-07-14,17.43,17.52,15.36,16.04,1100,0
2008-07-15,15.9,15.9,14.82,14.9,16946,0
2008-07-16,15.74,16.05,15.53,15.59,1955,0
2008-07-17,15.4,15.5,14.95,15.5,512,0
2008-07-18,15.8,15.9,15.41,15.6,1565,0
2008-07-22,14.27,15.25,14.03,15.25,13036,0
2008-07-23,15.54,15.6,15.01,15.1,3000,0
2008-07-24,15.25,15.25,15.01,15.25,11387,0
2008-07-25,15.25,15.25,14.84,15.01,500,0
2008-07-28,15.24,15.24,14.79,15.11,1341,0
2008-07-29,14.84,14.86,14.26,14.26,5800,0
2008-07-30,14.83,15,14.11,14.5,7636,0
2008-07-31,14.88,15.12,14.18,14.2,8305,0
2008-08-01,14.77,14.77,14.5,14.5,1823,0
2008-08-04,14.2,14.54,14.11,14.48,3342,0
2008-08-05,14.55,14.57,14.55,14.57,2105,0
2008-08-06,15.13,15.13,14.5,14.83,19919,0
2008-08-07,15.07,15.07,14.12,14.12,2907,0
2008-08-08,14.74,15.09,14,14.98,156800,0
2008-08-11,14.85,15.15,14.8,15.14,2200,0
2008-08-12,15.26,15.49,15.1,15.1,3925,0
2008-08-13,15.11,15.57,15.1,15.11,1700,0
2008-08-14,15.36,15.65,13.73,13.81,22248,0
2008-08-15,14.06,14.89,14.06,14.89,10486,0
2008-08-18,14.65,14.8,14.21,14.37,2900,0
2008-08-19,14.09,14.36,14.03,14.08,1900,0
2008-08-20,14.01,14.11,13.9,13.96,6775,0
2008-08-21,14.07,14.34,13.66,13.67,2671,0
2008-08-22,14.03,14.12,14.03,14.12,1087,0
2008-08-25,14.31,14.31,13.51,13.75,4303,0
2008-08-26,14.41,14.41,14.41,14.41,200,0
2008-08-27,13.77,14.37,13.77,14.37,1200,0
2008-08-28,14.45,14.45,14.01,14.01,400,0
2008-08-29,14.3,14.3,13.75,13.75,1836,0
2008-09-02,14.25,14.4,14.25,14.4,600,0
2008-09-03,14.87,14.96,14.3,14.41,3829,0
2008-09-04,14.72,14.72,14.51,14.6,850,0
2008-09-05,14.74,14.74,14,14.02,3900,0
2008-09-08,14.05,14.05,13.82,13.91,9588,0
2008-09-09,13.9,13.96,13.9,13.96,1048,0
2008-09-10,13.76,13.94,13.76,13.8,7402,0
2008-09-11,14.01,14.01,13.95,13.99,1000,0
2008-09-12,14.6,14.6,13.81,13.81,400,0
2008-09-15,13.82,13.84,13.8,13.81,1615,0
2008-09-16,13.8,13.85,12.03,12.13,19744,0
2008-09-17,12.3,12.3,11.27,11.42,13801,0
2008-09-18,11.42,11.75,11.42,11.57,6508,0
2008-09-19,11.65,13.1,11.65,13,3417,0
2008-09-22,11.36,12.15,11.3,11.95,13270,0
2008-09-23,12.05,12.05,11.95,12.03,13350,0
2008-09-24,12.03,12.91,12.03,12.9,179089,0
2008-09-25,12.66,12.75,12.65,12.75,1464,0
2008-09-26,12.32,13.89,12.32,13.89,599,0
2008-09-29,12.85,12.85,11.01,12.05,2245,0
2008-09-30,12.1,13.49,12.05,12.38,4184,0
2008-10-01,12.28,12.68,12.27,12.27,766,0
2008-10-02,12.31,12.56,12.27,12.56,440,0
2008-10-03,12.86,12.88,12.86,12.88,665,0
2008-10-06,12.45,12.93,12.05,12.05,7744,0
2008-10-07,12,12,11.47,11.47,8300,0
2008-10-08,11.21,11.21,11,11.12,4523,0
2008-10-09,11.01,11.01,9.99,10.16,9080,0
2008-10-10,9.99,10.04,8.47,9,26938,0
2008-10-13,9.67,10.4,9.67,9.77,1829,0
2008-10-14,11.2,11.2,9.98,10.91,2450,0
2008-10-15,11.2,11.2,10.18,10.49,4004,0
2008-10-16,10.51,10.94,10.51,10.94,200,0
2008-10-17,11.2,11.2,11,11,761,0
2008-10-20,11.01,11.01,10.76,11,1800,0
2008-10-21,10.12,10.12,9,9.11,7599,0
2008-10-22,8.01,9.03,8.01,8.6,17056,0
2008-10-23,8.9,9.25,8.9,9.25,708,0
2008-10-24,9.52,9.52,9,9,2500,0
2008-10-27,9.01,9.01,9,9.01,1424,0
2008-10-28,8.8,8.9,7.86,7.9,9302,0
2008-10-29,8.96,8.96,7.91,7.91,200,0
2008-10-30,8.21,8.79,8.21,8.79,800,0
2008-10-31,9,9,9,9,225,0
2008-11-03,8.55,9,8.04,9,6025,0
2008-11-04,9,9.01,8.03,8.21,7400,0
2008-11-05,7.96,8.26,7.51,8.08,12578,0
2008-11-06,7.58,7.82,7.02,7.67,7428,0
2008-11-07,7.63,7.63,7.01,7.01,2420,0
2008-11-10,7.51,7.51,7.1,7.1,12624,0
2008-11-11,7.04,7.19,7,7,723,0
2008-11-12,7.01,7.02,6.68,6.68,13890,0
2008-11-13,6.69,6.69,6.06,6.58,2755,0
2008-11-14,6.28,6.49,6.28,6.49,600,0
2008-11-17,6.14,6.17,5.48,5.48,3662,0
2008-11-18,5.74,5.95,4.65,5.95,19265,0
2008-11-19,5.81,6,5.25,5.41,16250,0
2008-11-20,4.89,4.98,4.69,4.93,3669,0
2008-11-21,5.23,5.23,4.09,4.09,3956,0
2008-11-24,4.28,4.4,4,4.1,5700,0
2008-11-25,4.05,4.67,4,4.1,52361,0
2008-11-26,4.02,4.2,4,4.03,30094,0
2008-11-28,4.19,4.2,4.1,4.11,2200,0
2008-12-01,4,4.69,3.9,3.9,9098,0
2008-12-02,4.17,4.65,4.14,4.51,4781,0
2008-12-03,4.16,4.37,4.02,4.02,4100,0
2008-12-04,4.08,4.1,3.75,3.75,10886,0
2008-12-05,3.99,3.99,3.75,3.76,3005,0
2008-12-08,3.8,3.96,3.8,3.94,5506,0
2008-12-09,3.98,3.99,3.64,3.83,7236,0
2008-12-10,3.71,3.94,3.71,3.94,3763,0
2008-12-11,3.86,3.98,3.54,3.54,2845,0
2008-12-12,3.53,3.78,3.28,3.43,7648,0
2008-12-15,3.75,3.75,3.75,3.75,609,0
2008-12-16,3.8,3.86,3.51,3.55,7674,0
2008-12-17,3.79,3.82,3.6,3.64,3750,0
2008-12-18,3.92,3.99,3.27,3.27,7950,0
2008-12-19,3.27,3.35,3.02,3.25,9119,0
2008-12-22,3.4,3.4,3,3.13,3000,0
2008-12-23,3.06,3.99,3,3.99,20829,0
2008-12-24,3.99,3.99,3.25,3.8,5145,0
2008-12-26,3.8,4.25,3.7,3.98,5861,0
2008-12-29,4.25,4.25,4.04,4.14,758,0
2008-12-30,4.59,4.59,3.51,3.81,36956,0
2008-12-31,3.72,4.18,3.55,4.18,19784,0
2009-01-02,4.5,4.52,3.6,4.45,5407,0
2009-01-05,4.5,4.5,4.34,4.38,2576,0
2009-01-06,4.72,4.76,4.35,4.46,6835,0
2009-01-07,4.35,4.35,4.05,4.06,6237,0
2009-01-09,4.53,4.55,4.07,4.5,4018,0
2009-01-12,4.6,4.6,4.06,4.25,1936,0
2009-01-13,4.06,4.06,3.66,3.69,5374,0
2009-01-14,4.49,4.49,4.44,4.45,5222,0
2009-01-15,4.5,4.5,4.45,4.5,400,0
2009-01-16,4.28,4.28,4.25,4.25,1020,0
2009-01-20,4.25,4.25,3.83,4.2,2140,0
2009-01-21,3.86,3.86,3.86,3.86,100,0
2009-01-23,3.81,3.81,3.81,3.81,100,0
2009-01-26,3.8,4,3.35,3.35,11102,0
2009-01-27,3.19,3.4,3.19,3.4,2032,0
2009-01-28,3.47,3.5,3.43,3.5,2266,0
2009-01-29,3.32,3.33,3,3,11220,0
2009-01-30,3.81,3.81,3,3.01,8062,0
2009-02-02,3.1,3.1,3,3,750,0
2009-02-03,3,3.63,3,3.01,1400,0
2009-02-04,3.07,3.07,2.66,2.66,6625,0
2009-02-05,2.61,3.06,2.61,3.06,300,0
2009-02-06,3.19,3.19,3,3.01,400,0
2009-02-09,3,3.01,3,3.01,400,0
2009-02-10,3,3.2,2.6,2.64,4500,0
2009-02-11,3.07,3.07,3.07,3.07,384,0
2009-02-13,2.69,3,2.65,3,3391,0
2009-02-17,3.14,3.14,2.65,2.65,3670,0
2009-02-18,2.64,2.73,2.64,2.64,11224,0
2009-02-19,2.64,2.64,2,2.22,12678,0
2009-02-20,2,2.17,2,2,6341,0
2009-02-23,2,2.1,1.9,2.1,15986,0
2009-02-24,2.06,2.06,2.06,2.06,100,0
2009-02-26,2.25,2.25,2.24,2.24,1550,0
2009-03-02,2,2.54,2,2.16,1220,0
2009-03-03,1.71,2.13,1.71,1.73,4700,0
2009-03-04,2.11,2.11,1.7,1.7,300,0
2009-03-05,1.7,1.84,1.52,1.52,2206,0
2009-03-06,1.72,2,1.72,1.91,2400,0
2009-03-09,1.92,2.13,1.75,1.83,7496,0
2009-03-10,2.48,2.94,2.42,2.7,9830,0
2009-03-11,2.96,2.96,2.5,2.8,3266,0
2009-03-12,2.9,2.9,2.57,2.85,2520,0
2009-03-13,2.85,3.2,2.8,3.01,10700,0
2009-03-16,3.06,3.23,3.05,3.22,905,0
2009-03-17,3.01,3.32,3.01,3.23,1405,0
2009-03-18,3.25,3.97,3.25,3.5,5209,0
2009-03-19,3.52,3.95,3.5,3.5,5616,0
2009-03-20,3.9,3.9,3.3,3.4,4716,0
2009-03-23,3.88,3.88,3.4,3.4,3272,0
2009-03-24,3.41,3.43,3.4,3.43,500,0
2009-03-25,3.75,3.75,3.26,3.26,2838,0
2009-03-27,3.5,3.5,3.4,3.4,400,0
2009-03-30,3.39,3.4,3.26,3.28,3561,0
2009-03-31,3.26,3.26,3,3.1,3200,0
2009-04-01,3.41,3.41,3.05,3.12,1318,0
2009-04-02,3.2,3.75,3.2,3.2,2229,0
2009-04-03,3.08,3.08,3.08,3.08,100,0
2009-04-06,3.25,3.25,3.25,3.25,300,0
2009-04-07,3.25,3.25,3.25,3.25,600,0
2009-04-08,3.31,3.31,3.31,3.31,100,0
2009-04-09,3.5,3.5,3.4,3.4,500,0
2009-04-13,3.5,3.5,3.49,3.5,8632,0
2009-04-14,3.5,3.5,3.32,3.32,6300,0
2009-04-15,3.73,3.75,3.71,3.75,4510,0
2009-04-16,3.98,4.55,3.75,3.8,12970,0
2009-04-17,4,4.66,4,4.32,8441,0
2009-04-20,4.54,4.54,4.21,4.25,2188,0
2009-04-21,4.25,4.25,3.86,4.12,3250,0
2009-04-22,3.91,4.68,3.91,4.01,4235,0
2009-04-23,4.19,4.65,4.18,4.4,3438,0
2009-04-24,4.5,4.5,4.5,4.5,1000,0
2009-04-27,4.66,4.75,4.66,4.68,3034,0
2009-04-28,4.82,4.94,4.18,4.25,5823,0
2009-04-29,4.93,4.99,4.26,4.65,8143,0
2009-04-30,4.82,4.86,4.77,4.8,4915,0
2009-05-01,4.84,4.97,4.5,4.75,5795,0
2009-05-04,4.99,5,4.99,5,3376,0
2009-05-05,4.81,4.81,4.43,4.51,2469,0
2009-05-06,4.77,4.77,4.62,4.77,1614,0
2009-05-07,4.98,5.14,4.98,5.07,11075,0
2009-05-08,5.19,5.61,5.19,5.45,2600,0
2009-05-11,5.49,5.85,5.37,5.69,3828,0
2009-05-12,5.75,5.75,5.66,5.66,5000,0
2009-05-13,5.83,5.83,5.66,5.66,2976,0
2009-05-14,5.7,5.7,5.56,5.56,1100,0
2009-05-15,5.72,5.75,5.35,5.35,3485,0
2009-05-18,5.74,5.82,5.48,5.59,3266,0
2009-05-19,5.84,5.84,5.15,5.52,4499,0
2009-05-20,5.22,6,5.22,6,18734,0
2009-05-21,5.96,6,5.51,5.51,6966,0
2009-05-22,5.69,6,5.59,5.74,3000,0
2009-05-26,5.75,5.75,5.54,5.55,4007,0
2009-05-28,5.54,5.54,5.54,5.54,200,0
2009-05-29,6,6,6,6,362,0
2009-06-01,5.27,5.73,5.25,5.69,3887,0
2009-06-02,5.76,5.91,5.74,5.85,860,0
2009-06-03,5.47,5.69,4.95,5.48,1600,0
2009-06-04,5.51,5.51,5.51,5.51,100,0
2009-06-05,5.89,5.89,5.6,5.6,998,0
2009-06-08,5.3,5.38,5,5.28,17857,0
2009-06-09,5.25,5.33,5.25,5.31,1079,0
2009-06-10,5.6,5.68,5.25,5.25,2816,0
2009-06-11,5,5.45,5,5.25,8497,0
2009-06-12,5.44,5.44,4.97,5.24,24104,0
2009-06-15,5.09,5.53,5.08,5.25,8200,0
2009-06-16,5.04,5.38,5.04,5.38,2558,0
2009-06-17,5.39,5.82,5.19,5.44,8276,0
2009-06-18,5.75,5.75,5.52,5.58,4860,0
2009-06-19,5.4,5.79,5.33,5.5,1000,0
2009-06-22,5.25,5.25,4.78,5,6108,0
2009-06-23,4.6,4.6,4.18,4.2,3605,0
2009-06-24,4.35,4.41,4.28,4.28,1800,0
2009-06-25,4.08,4.08,3.33,3.95,5119,0
2009-06-26,3.53,3.81,3.05,3.35,14347,0
2009-06-29,3.14,3.14,3.14,3.14,200,0
2009-06-30,3.35,3.65,3.35,3.51,1292,0
2009-07-01,4.01,4.21,3.55,3.55,4102,0
2009-07-02,3.7,3.87,3.65,3.85,1851,0
2009-07-06,3.64,3.66,3.36,3.42,2100,0
2009-07-07,4.07,4.29,3.35,4.29,12515,0
2009-07-08,3.89,4.15,3.89,4.07,25075,0
2009-07-09,4.09,4.67,4.09,4.16,9813,0
2009-07-10,4.77,4.77,3.95,4.16,5439,0
2009-07-13,4.16,4.19,4.01,4.12,1900,0
2009-07-14,4.19,5.13,4.05,4.9,10323,0
2009-07-15,5,5.55,4.82,5.48,16313,0
2009-07-16,5.24,5.79,5.21,5.75,3497,0
2009-07-17,5.59,5.6,5.59,5.6,500,0
2009-07-20,5.37,5.38,5.37,5.37,850,0
2009-07-21,5,5.27,4.92,4.92,4406,0
2009-07-22,4.4,4.4,3.71,3.95,19401,0
2009-07-23,3.95,3.95,3.62,3.66,9125,0
2009-07-24,3.7,3.7,3.7,3.7,100,0
2009-07-27,3.66,3.9,3.66,3.9,2389,0
2009-07-28,3.85,3.88,3.71,3.71,1460,0
2009-07-29,3.77,3.95,3.77,3.95,8460,0
2009-07-30,3.95,4.15,3.95,4.15,4925,0
2009-07-31,4.15,4.15,4.15,4.15,0,0
2009-08-03,4.15,4.15,3.95,4.1,2516,0
2009-08-04,4.02,4.06,3.95,3.96,2146,0
2009-08-05,4.1,4.15,3.7,4.15,5053,0
2009-08-06,4.15,4.15,3.99,4.15,5292,0
2009-08-07,4.05,4.05,4.05,4.05,0,0
2009-08-10,4.15,4.15,4.15,4.15,100,0
2009-08-11,4.05,4.15,4.05,4.15,4858,0
2009-08-12,4.2,4.2,3.78,4.12,550,0
2009-08-13,4.12,4.12,4.12,4.12,0,0
2009-08-14,4.12,4.12,4.12,4.12,0,0
2009-08-18,4.12,4.12,4.12,4.12,740,0
2009-08-20,4.1,4.1,4.1,4.1,1000,0
2009-08-24,4.1,4.1,3.9,4,900,0
2009-08-25,4,4,4,4,200,0
2009-08-26,3.9,3.9,3.9,3.9,100,0
2009-08-27,3.9,3.9,3.9,3.9,160,0
2009-08-28,3.96,3.96,3.9,3.91,1842,0
2009-08-31,3.96,3.96,3.9,3.91,1471,0
2009-09-01,4.05,4.05,3.9,3.9,784,0
2009-09-02,4,4.8,3.9,4.02,16826,0
2009-09-03,3.8,3.8,3.8,3.8,100,0
2009-09-08,3.85,4.05,3.85,4.05,1939,0
2009-09-09,4.05,4.05,4.04,4.04,952,0
2009-09-10,4.05,4.05,3.56,3.85,9163,0
2009-09-11,3.86,3.96,3.71,3.71,1350,0
2009-09-15,3.99,4,3.92,4,2342,0
2009-09-16,4,4,3.76,4,4106,0
2009-09-17,3.86,3.86,3.86,3.86,100,0
2009-09-18,3.76,3.94,3.75,3.94,1300,0
2009-09-21,4,4,3.62,3.62,2940,0
2009-09-22,3.77,4,3.57,3.72,3978,0
2009-09-23,3.69,3.82,3.69,3.77,2031,0
2009-09-24,3.96,3.96,3.94,3.95,1200,0
2009-09-25,3.87,3.87,3.75,3.75,604,0
2009-09-28,4.47,4.47,3.75,3.8,5110,0
2009-09-29,3.75,3.84,3.75,3.82,740,0
2009-09-30,3.61,3.8,3.52,3.75,1976,0
2009-10-01,3.85,3.85,3.69,3.69,4002,0
2009-10-02,3.85,3.9,3.85,3.9,2728,0
2009-10-06,3.76,3.85,3.68,3.85,3182,0
2009-10-07,3.86,3.86,3.86,3.86,1000,0
2009-10-08,3.5,3.51,3.5,3.51,1057,0
2009-10-09,3.56,3.56,3.31,3.34,3842,0
2009-10-12,3.5,3.5,3.5,3.5,700,0
2009-10-13,3.65,3.65,3.65,3.65,293,0
2009-10-14,3.5,3.57,3.5,3.57,1850,0
2009-10-15,3.32,3.55,3.2,3.55,2950,0
2009-10-16,3.55,3.55,3.42,3.42,4713,0
2009-10-19,3.43,3.65,3.42,3.46,1790,0
2009-10-20,3.69,3.69,3.43,3.43,1299,0
2009-10-21,3.92,6.18,3.92,5.37,207356,0
2009-10-22,5.4,6,5.4,5.93,21943,0
2009-10-23,5.95,6.29,5.95,6.29,13053,0
2009-10-26,6.46,6.85,5.66,5.66,13141,0
2009-10-27,5.73,6.28,5.13,5.7,20074,0
2009-10-28,6,6.22,4.85,5.23,20459,0
2009-10-29,5.42,6,5.2,5.8,7502,0
2009-10-30,5.79,6.01,5.28,5.72,4663,0
2009-11-02,5.7,5.7,5.2,5.47,9765,0
2009-11-03,5.44,5.45,5.18,5.18,1861,0
2009-11-04,5.27,5.35,5.27,5.35,600,0
2009-11-05,5.31,5.34,5.31,5.31,3451,0
2009-11-06,5.31,5.59,5.23,5.59,800,0
2009-11-09,5.83,5.83,5.39,5.6,3096,0
2009-11-10,5.85,5.85,5.45,5.59,300,0
2009-11-11,5.5,5.5,5.42,5.44,1762,0
2009-11-12,5.2,5.2,4.95,4.95,1100,0
2009-11-13,4.95,4.99,4.95,4.99,985,0
2009-11-16,4.93,5.51,4.93,5.37,1133,0
2009-11-17,4.91,4.93,4.64,4.87,4525,0
2009-11-18,4.92,4.92,4.6,4.75,1719,0
2009-11-19,4.59,4.59,4.03,4.18,6420,0
2009-11-20,3.91,4.57,3.91,4.04,1300,0
2009-11-23,4.17,4.23,4.1,4.23,9841,0
2009-11-24,4.18,4.19,4,4,2402,0
2009-11-25,4,4.02,3.9,3.9,3002,0
2009-11-27,3.9,3.9,3.88,3.88,1190,0
2009-11-30,3.82,3.9,3.75,3.75,2750,0
2009-12-01,3.9,4.96,3.88,4.16,1200,0
2009-12-02,4.36,4.46,4,4.1,7054,0
2009-12-03,4.41,4.83,3.9,4,4623,0
2009-12-04,3.8,4.1,3.8,4.1,569,0
2009-12-07,3.87,4.35,3.87,4.05,2550,0
2009-12-08,4.04,4.6,3.93,3.98,1644,0
2009-12-10,4.29,4.29,4.29,4.29,100,0
2009-12-11,4.25,4.25,3.88,4.21,1600,0
2009-12-14,3.93,4.06,3.93,3.96,564,0
2009-12-15,4.07,4.1,3.97,3.97,4044,0
2009-12-16,4.01,4.65,3.96,3.96,23084,0
2009-12-17,4.02,4.02,3.97,3.97,1075,0
2009-12-18,4.04,4.06,3.95,4.06,5891,0
2009-12-21,4.06,4.99,4.06,4.68,2355,0
2009-12-22,4.5,4.75,4.5,4.61,750,0
2009-12-23,4.5,4.5,4.35,4.35,2616,0
2009-12-24,4.38,4.38,4.14,4.14,5432,0
2009-12-28,4.7,4.7,4.16,4.16,8233,0
2009-12-29,4.19,4.19,4.08,4.08,24950,0
2009-12-30,4.16,4.65,3.98,4.1,1188,0
2009-12-31,4.1,4.79,3.95,4.2,3519,0
2010-01-04,4.18,4.76,4.02,4.26,1058,0
2010-01-05,4.35,4.36,4.27,4.36,639,0
2010-01-06,4.89,5.05,4.51,4.97,19811,0
2010-01-07,4.85,5.05,4.85,5.05,1200,0
2010-01-08,5.02,5.57,4.95,5.57,1050,0
2010-01-11,5.26,5.26,5.26,5.26,210,0
2010-01-12,5.51,5.51,5.26,5.26,673,0
2010-01-13,5.26,5.31,5.26,5.28,1441,0
2010-01-14,5.45,5.45,5.44,5.45,1800,0
2010-01-15,5.51,5.58,5.51,5.51,3325,0
2010-01-19,5.51,5.99,5.2,5.2,5973,0
2010-01-20,5.32,5.5,5.32,5.5,1808,0
2010-01-21,5.5,5.95,5.5,5.84,6196,0
2010-01-22,5.79,5.82,5.65,5.65,2200,0
2010-01-25,5.83,5.83,5.62,5.62,458,0
2010-01-26,5.5,5.5,5.5,5.5,3098,0
2010-01-27,5.4,5.4,5.4,5.4,284,0
2010-01-28,5.4,5.5,5.39,5.5,1500,0
2010-01-29,5.4,5.4,5.4,5.4,611,0
2010-02-01,5.5,5.5,5.4,5.5,763,0
2010-02-02,5.6,5.6,5.55,5.55,1400,0
2010-02-03,5.4,5.4,5.4,5.4,500,0
2010-02-04,5.15,5.15,5.1,5.1,2713,0
2010-02-05,5.13,5.4,4.99,5.1,5360,0
2010-02-09,4.75,4.95,4.75,4.95,1550,0
2010-02-10,4.73,5.17,4.71,4.97,1290,0
2010-02-11,4.65,5,4.24,4.94,2244,0
2010-02-12,4.25,4.95,4.25,4.95,3384,0
2010-02-16,5.25,5.25,4.82,5,1575,0
2010-02-17,5.3,5.3,5.01,5.06,1300,0
2010-02-18,5.12,5.12,4.81,4.87,3408,0
2010-02-19,5.29,5.45,5.09,5.09,1409,0
2010-02-22,4.9,4.95,4.82,4.82,2350,0
2010-02-23,4.9,4.9,4.85,4.85,1585,0
2010-02-24,4.8,4.99,4.8,4.82,1945,0
2010-02-25,4.98,5,4.75,4.97,5329,0
2010-02-26,4.99,4.99,4.99,4.99,100,0
2010-03-01,5,5,4.86,4.86,630,0
2010-03-02,4.95,5.15,4.95,5.03,6949,0
2010-03-03,5.17,5.17,5.17,5.17,195,0
2010-03-04,4.96,4.97,4.95,4.95,1600,0
2010-03-05,5,5.17,4.95,5.06,1489,0
2010-03-08,5.03,5.24,4.99,5.2,1274,0
2010-03-10,5.2,5.2,4.9,5.14,5164,0
2010-03-16,4.7,5.2,4.7,5.2,300,0
2010-03-17,4.71,5.09,4.71,5.09,1900,0
2010-03-18,5,5,4.99,5,3688,0
2010-03-19,4.95,5.1,4.95,5.1,1380,0
2010-03-22,4.92,4.92,4.9,4.92,531,0
2010-03-23,4.78,5,4.75,5,41700,0
2010-03-24,4.95,5.19,4.95,5.19,71725,0
2010-03-25,5.25,5.45,5.23,5.41,10302,0
2010-03-29,5.4,5.5,5.25,5.25,10418,0
2010-03-30,5.25,5.55,5.25,5.3,495,0
2010-03-31,5.5,5.5,5.5,5.5,100,0
2010-04-01,5.49,6.2,5.48,5.48,11123,0
2010-04-05,5.45,5.92,5.45,5.62,1401,0
2010-04-06,5.89,6.2,5.76,5.88,1918,0
2010-04-07,5.66,5.68,5.33,5.43,7125,0
2010-04-08,5.5,6.14,5.45,5.7,10800,0
2010-04-09,5.73,5.73,5.7,5.7,500,0
2010-04-12,5.95,6.19,5.94,6.09,1365,0
2010-04-13,6,6,5.73,5.73,4433,0
2010-04-14,6,6.09,5.94,6.05,3773,0
2010-04-15,6.04,6.05,6.03,6.04,715,0
2010-04-16,5.93,6.2,5.93,6.18,550,0
2010-04-19,6.13,6.2,6.08,6.08,1300,0
2010-04-20,6.19,6.2,6.07,6.08,4867,0
2010-04-21,6,6.25,6,6.25,5000,0
2010-04-22,5.9,6.12,5.89,6.04,48453,0
2010-04-23,6.08,6.31,6.07,6.3,11110,0
2010-04-26,6.33,6.66,6.33,6.66,15504,0
2010-04-27,6.68,6.78,6.48,6.48,6497,0
2010-04-28,6.5,6.5,6.49,6.5,5100,0
2010-04-29,6.5,6.5,6.38,6.44,3950,0
2010-04-30,6.38,6.44,6.37,6.44,7000,0
2010-05-03,6.36,6.36,5.94,6.17,12086,0
2010-05-04,5.95,6.1,5.93,5.93,5508,0
2010-05-05,6,6.01,5.9,5.92,2532,0
2010-05-06,5.85,5.92,5.85,5.92,800,0
2010-05-07,5.97,5.97,5.5,5.56,2950,0
2010-05-10,5.75,5.96,5.75,5.85,801,0
2010-05-11,5.9,5.9,5.51,5.9,1991,0
2010-05-12,5.97,5.98,5.97,5.97,6700,0
2010-05-17,5.96,6,5.52,5.65,1471,0
2010-05-18,5.74,5.75,5.49,5.5,6852,0
2010-05-19,5.52,5.55,5.45,5.5,2100,0
2010-05-20,5.41,5.55,5.41,5.5,5396,0
2010-05-21,5.6,5.6,5.6,5.6,181,0
2010-05-24,5.49,5.49,5.1,5.25,450,0
2010-05-25,5.11,5.11,4.9,4.9,3534,0
2010-05-26,4.99,5.25,4.99,5.05,1750,0
2010-05-27,5.25,5.64,5.15,5.15,1050,0
2010-05-28,5.08,5.35,5.08,5.3,2844,0
2010-06-01,6.14,6.14,5,5.03,2083,0
2010-06-02,5.03,5.06,5.01,5.06,541,0
2010-06-04,5.29,5.29,4.9,4.9,1292,0
2010-06-07,4.88,4.88,4.62,4.67,644,0
2010-06-08,4.35,4.42,4.28,4.42,1150,0
2010-06-09,4.6,5.3,4.51,5.3,3698,0
2010-06-10,5.5,5.5,4.55,5.25,7504,0
2010-06-11,5.21,5.21,5,5,2500,0
2010-06-14,5.14,5.14,5.14,5.14,150,0
2010-06-15,5.15,5.15,5.11,5.14,1200,0
2010-06-16,5.04,5.4,5.01,5.16,2175,0
2010-06-17,5.04,5.04,5.01,5.01,445,0
2010-06-18,5.01,5.01,4.65,4.79,5264,0
2010-06-21,4.96,4.96,4.96,4.96,400,0
2010-06-22,4.64,4.65,4.64,4.65,397,0
2010-06-23,4.96,5.18,4.79,4.9,2658,0
2010-06-24,5,5,4.59,4.59,800,0
2010-06-25,4.69,4.94,4.59,4.94,1200,0
2010-06-29,4.59,4.7,4.59,4.7,300,0
2010-06-30,4.65,4.95,4.58,4.58,7398,0
2010-07-01,4.62,4.92,4.62,4.75,509,0
2010-07-02,4.95,4.95,4.95,4.95,360,0
2010-07-06,5,5,4.99,5,1586,0
2010-07-07,4.75,4.97,4.75,4.75,1147,0
2010-07-08,4.77,4.77,4.75,4.75,1400,0
2010-07-12,4.97,4.97,4.65,4.97,400,0
2010-07-13,4.68,5,4.68,5,3228,0
2010-07-15,4.67,4.67,4.65,4.65,499,0
2010-07-16,4.59,4.9,4.5,4.5,2926,0
2010-07-19,4.88,4.88,4.65,4.65,936,0
2010-07-20,4.5,4.5,4.18,4.38,2800,0
2010-07-21,4.85,4.85,4.7,4.85,500,0
2010-07-22,4.85,4.85,4.55,4.55,1058,0
2010-07-23,4.53,4.53,4.53,4.53,200,0
2010-07-26,4.35,4.86,4.2,4.86,1963,0
2010-07-27,4.77,4.77,4.24,4.4,9800,0
2010-07-29,4.24,4.24,4.24,4.24,150,0
2010-08-02,4.66,4.95,4.43,4.79,1500,0
2010-08-03,4.66,4.72,4.55,4.65,1400,0
2010-08-04,4.6,4.64,4.6,4.64,306,0
2010-08-05,4.65,4.65,4.15,4.15,9765,0
2010-08-06,4.25,4.26,4.2,4.26,8300,0
2010-08-10,4.28,4.28,4.25,4.26,4000,0
2010-08-11,4.2,4.22,4.15,4.17,3043,0
2010-08-12,4.2,4.59,4.17,4.2,10900,0
2010-08-13,4.15,4.16,4.15,4.16,600,0
2010-08-16,4.2,4.49,4.2,4.21,5199,0
2010-08-17,4.01,4.17,4.01,4.14,2450,0
2010-08-19,4.1,4.15,4.1,4.15,1095,0
2010-08-20,4.24,4.44,4.24,4.32,650,0
2010-08-23,4,4.15,4,4.15,500,0
2010-08-24,4.39,4.39,4,4.1,9370,0
2010-08-25,3.95,4.3,3.95,4.14,3650,0
2010-08-26,4.06,4.2,3.95,4.2,2164,0
2010-08-27,3.97,4,3.95,4,1154,0
2010-08-30,4.1,4.1,3.82,3.85,800,0
2010-08-31,3.8,4,3.63,3.63,800,0
2010-09-01,3.98,3.98,3.85,3.85,5722,0
2010-09-03,3.99,4,3.98,4,2100,0
2010-09-08,4.11,4.11,4,4,300,0
2010-09-09,4,4.01,4,4.01,200,0
2010-09-10,4.1,4.1,4.1,4.1,100,0
2010-09-16,3.82,3.82,3.06,3.75,27287,0
2010-09-17,3.53,3.54,3.16,3.33,17455,0
2010-09-20,3.34,3.34,3.33,3.34,1334,0
2010-09-21,3.3,3.3,3.21,3.3,10800,0
2010-09-22,3.35,3.35,3.34,3.35,8959,0
2010-09-23,3.35,3.4,3.27,3.4,13314,0
2010-09-24,3.43,3.43,3.33,3.33,1238,0
2010-09-27,3.26,3.4,3.1,3.4,5571,0
2010-09-28,3.13,3.13,3.08,3.08,500,0
2010-09-29,3.38,3.38,3.16,3.16,200,0
2010-10-01,3.35,3.35,3.16,3.33,7094,0
2010-10-04,3.2,3.21,3.16,3.16,6400,0
2010-10-05,3.2,3.2,3.16,3.17,600,0
2010-10-06,3.35,3.37,3.33,3.35,43406,0
2010-10-07,3.31,3.55,3.31,3.55,7500,0
2010-10-08,3.41,3.41,3.41,3.41,200,0
2010-10-11,3.5,3.75,3.49,3.51,9805,0
2010-10-12,3.74,3.75,3.72,3.72,800,0
2010-10-13,3.74,3.74,3.69,3.69,500,0
2010-10-14,3.65,3.65,3.55,3.55,808,0
2010-10-15,3.51,3.51,3.51,3.51,300,0
2010-10-18,3.51,3.8,3.51,3.69,1400,0
2010-10-19,3.78,3.78,3.5,3.55,4546,0
2010-10-22,3.4,3.4,3.03,3.05,18052,0
2010-10-25,3.06,3.25,3.04,3.04,9570,0
2010-10-26,3.05,3.08,3.04,3.04,9258,0
2010-10-27,3.04,3.05,3.04,3.05,21974,0
2010-10-28,3.05,3.05,3.01,3.02,8434,0
2010-10-29,3.02,3.05,3.02,3.04,1703,0
2010-11-01,3.04,3.18,3.02,3.03,3260,0
2010-11-03,3.05,3.05,3.02,3.02,1300,0
2010-11-04,3.15,3.15,3.02,3.05,1800,0
2010-11-05,3.02,3.14,3.02,3.14,1723,0
2010-11-08,3.08,3.08,3.08,3.08,226,0
2010-11-09,3.08,3.08,3.08,3.08,1000,0
2010-11-10,3.02,3.06,2.79,2.95,10598,0
2010-11-11,2.95,2.96,2.79,2.8,7671,0
2010-11-12,2.93,3.05,2.9,2.95,2530,0
2010-11-15,2.92,2.96,2.9,2.96,950,0
2010-11-16,2.91,3.17,2.91,3.05,2653,0
2010-11-17,2.93,2.93,2.9,2.9,1445,0
2010-11-18,2.91,2.91,2.9,2.9,600,0
2010-11-19,2.92,2.92,2.9,2.9,200,0
2010-11-23,3,3,3,3,382,0
2010-11-24,2.98,2.98,2.98,2.98,200,0
2010-11-29,2.91,2.91,2.9,2.9,754,0
2010-11-30,2.9,3,2.9,2.9,1544,0
2010-12-01,2.98,2.98,2.95,2.95,1601,0
2010-12-02,3,3,2.9,2.92,898,0
2010-12-03,2.91,2.92,2.9,2.92,7254,0
2010-12-06,2.91,2.92,2.91,2.92,850,0
2010-12-07,2.99,3,2.9,2.95,3436,0
2010-12-08,3.01,3.01,2.9,2.91,2586,0
2010-12-09,2.8,2.9,2.8,2.9,3116,0
2010-12-10,2.92,2.92,2.92,2.92,346,0
2010-12-13,2.99,3,2.9,3,1691,0
2010-12-14,2.8,2.81,2.8,2.81,3644,0
2010-12-15,2.85,2.85,2.85,2.85,400,0
2010-12-17,2.81,3,2.81,2.81,2359,0
2010-12-20,2.83,2.94,2.81,2.84,15169,0
2010-12-21,2.85,2.86,2.85,2.86,5100,0
2010-12-22,3.43,3.43,3,3,3000,0
2010-12-23,2.98,3,2.91,2.92,5300,0
2010-12-27,2.91,2.92,2.82,2.92,3597,0
2010-12-28,2.81,2.9,2.8,2.9,2172,0
2010-12-29,2.9,2.9,2.56,2.66,7836,0
2010-12-30,2.66,3.05,2.47,3,4975,0
2010-12-31,2.95,3.24,2.79,2.81,9100,0
2011-01-03,2.97,2.98,2.97,2.98,500,0
2011-01-05,3,3,2.9,2.9,10600,0
2011-01-06,2.98,3.02,2.91,2.91,11170,0
2011-01-10,2.91,2.95,2.91,2.95,832,0
2011-01-12,3.05,3.05,2.91,3.05,4236,0
2011-01-13,3,3,3,3,5200,0
2011-01-14,3,3,2.96,3,5100,0
2011-01-18,3,3,2.99,2.99,1510,0
2011-01-19,2.94,2.94,2.93,2.93,350,0
2011-01-20,2.92,2.92,2.92,2.92,337,0
2011-01-21,2.94,3.13,2.92,3.03,7933,0
2011-01-24,2.91,3,2.9,2.9,1706,0
2011-01-25,2.9,2.9,2.78,2.78,2245,0
2011-01-26,2.8,2.82,2.61,2.64,8300,0
2011-01-27,2.7,3.14,2.7,3,14015,0
2011-01-28,3,3.1,2.78,2.83,1233,0
2011-01-31,2.68,3.14,2.66,2.66,5511,0
2011-02-01,2.72,2.72,2.39,2.42,14146,0
2011-02-02,2.44,2.63,2.44,2.48,2357,0
2011-02-03,2.46,2.79,2.2,2.79,1084,0
2011-02-04,2.76,2.76,2.4,2.59,6477,0
2011-02-07,2.52,2.52,2.5,2.5,1347,0
2011-02-08,2.24,2.45,2.22,2.45,1890,0
2011-02-09,2.4,2.55,2.29,2.5,9274,0
2011-02-10,2.55,2.55,2.55,2.55,323,0
2011-02-11,2.49,2.5,2.47,2.5,2753,0
2011-02-14,2.53,2.57,2.51,2.57,4814,0
2011-02-15,2.55,2.56,2.41,2.41,15800,0
2011-02-16,2.41,2.42,2.02,2.1,21751,0
2011-02-17,2.2,2.3,2.15,2.3,10190,0
2011-02-18,2.3,2.3,2.3,2.3,22864,0
2011-02-22,2.33,2.52,2.25,2.35,2694,0
2011-02-23,2.38,2.54,2.36,2.39,1440,0
2011-02-24,2.5,2.54,2.35,2.5,9746,0
2011-02-25,2.47,3.12,2.32,2.92,12515,0
2011-02-28,2.92,2.92,2.4,2.46,14800,0
2011-03-01,2.52,2.64,2.45,2.45,10612,0
2011-03-02,2.46,2.7,2.45,2.62,3812,0
2011-03-03,2.61,2.62,2.48,2.48,7522,0
2011-03-04,2.5,2.6,2.5,2.58,4341,0
2011-03-07,2.5,2.56,2.47,2.47,400,0
2011-03-08,2.89,2.89,2.79,2.79,1885,0
2011-03-09,2.73,2.73,2.73,2.73,100,0
2011-03-10,2.73,2.73,2.58,2.59,1528,0
2011-03-11,2.56,2.57,2.56,2.56,750,0
2011-03-15,2.54,2.59,2.54,2.59,800,0
2011-03-16,2.62,2.62,2.62,2.62,306,0
2011-03-17,2.65,2.65,2.65,2.65,400,0
2011-03-18,2.62,2.65,2.62,2.62,200,0
2011-03-21,2.59,2.87,2.59,2.82,4021,0
2011-03-23,2.73,2.73,2.73,2.73,300,0
2011-03-28,2.66,2.87,2.66,2.87,1216,0
2011-03-29,2.8,2.8,2.58,2.58,6129,0
2011-03-30,2.6,2.8,2.6,2.8,8969,0
2011-03-31,2.8,2.8,2.75,2.75,8200,0
2011-04-01,2.86,2.86,2.78,2.82,1120,0
2011-04-04,2.75,2.75,2.7,2.75,3119,0
2011-04-05,2.77,2.77,2.77,2.77,350,0
2011-04-06,2.7,2.75,2.7,2.75,2237,0
2011-04-08,2.74,2.8,2.64,2.75,1234,0
2011-04-11,2.74,2.74,2.74,2.74,200,0
2011-04-12,2.83,2.85,2.75,2.75,13233,0
2011-04-13,2.64,2.65,2.62,2.62,1340,0
2011-04-15,2.81,2.81,2.78,2.78,700,0
2011-04-18,3.01,3.01,2.93,2.93,6500,0
2011-04-20,2.94,2.94,2.94,2.94,601,0
2011-04-25,2.93,2.93,2.91,2.91,548,0
2011-04-26,2.95,2.95,2.75,2.75,1672,0
2011-04-28,2.94,2.95,2.68,2.73,2100,0
2011-04-29,2.75,2.93,2.74,2.85,1631,0
2011-05-02,2.99,3,2.89,2.89,2407,0
2011-05-03,2.96,2.96,2.9,2.9,2100,0
2011-05-04,2.86,2.99,2.81,2.9,600,0
2011-05-05,2.9,3,2.8,3,1200,0
2011-05-06,3,3,3,3,100,0
2011-05-09,3,3,2.8,3,300,0
2011-05-10,2.98,2.98,2.8,2.8,275,0
2011-05-11,2.98,3,2.8,2.95,4248,0
2011-05-12,2.85,2.85,2.59,2.79,3616,0
2011-05-13,2.63,2.79,2.63,2.63,600,0
2011-05-16,2.63,2.68,2.59,2.66,3530,0
2011-05-17,2.74,2.8,2.61,2.8,873,0
2011-05-18,2.67,2.8,2.65,2.79,1383,0
2011-05-24,2.65,2.82,2.6,2.73,2400,0
2011-05-26,2.65,2.67,2.64,2.65,2094,0
2011-05-31,2.64,2.71,2.63,2.63,2339,0
2011-06-01,2.86,2.91,2.52,2.52,2285,0
2011-06-03,2.55,2.55,2.55,2.55,1000,0
2011-06-06,2.63,2.63,2.5,2.5,1600,0
2011-06-07,2.66,2.66,2.66,2.66,1000,0
2011-06-08,2.53,2.54,2.53,2.54,1825,0
2011-06-09,2.51,2.69,2.51,2.65,1500,0
2011-06-10,2.49,2.68,2.49,2.65,800,0
2011-06-13,2.66,2.67,2.37,2.38,8799,0
2011-06-14,2.55,2.66,2.35,2.46,3020,0
2011-06-15,2.51,2.51,2.45,2.5,500,0
2011-06-16,2.4,2.45,2.4,2.4,1623,0
2011-06-17,2.69,2.69,2.45,2.58,1849,0
2011-06-20,2.51,2.6,2.42,2.6,838,0
2011-06-21,2.4,2.41,2.4,2.41,200,0
2011-06-22,2.41,2.5,2.41,2.45,2240,0
2011-06-23,2.57,2.7,2.57,2.65,1042,0
2011-06-24,2.5,2.5,2.45,2.45,2150,0
2011-06-27,2.58,2.58,2.46,2.46,200,0
2011-06-30,2.46,2.46,2.45,2.45,4300,0
2011-07-01,2.33,2.5,2.33,2.45,5312,0
2011-07-05,2.31,2.39,2.3,2.39,20992,0
2011-07-06,2.39,2.42,2.39,2.39,713,0
2011-07-07,2.41,2.42,2.34,2.4,1117,0
2011-07-08,2.56,2.56,2.51,2.51,400,0
2011-07-11,2.5,2.59,2.5,2.59,3278,0
2011-07-12,2.59,2.59,2.59,2.59,100,0
2011-07-13,2.59,2.59,2.59,2.59,850,0
2011-07-14,2.6,2.6,2.6,2.6,2211,0
2011-07-15,2.6,2.7,2.6,2.7,1200,0
2011-07-18,2.62,2.62,2.6,2.6,1000,0
2011-07-19,2.7,2.7,2.7,2.7,258,0
2011-07-20,2.7,2.74,2.7,2.74,1200,0
2011-07-21,2.7,2.74,2.57,2.72,3354,0
2011-07-22,3.22,3.22,2.73,2.73,300,0
2011-07-25,2.6,2.62,2.6,2.6,602,0
2011-07-26,2.62,2.67,2.59,2.61,5764,0
2011-07-27,2.58,2.58,2.55,2.55,3460,0
2011-07-29,2.35,2.35,2.35,2.35,200,0
2011-08-01,2.57,2.6,2.35,2.41,1400,0
2011-08-02,2.41,2.41,2.41,2.41,900,0
2011-08-04,2.29,2.39,2.29,2.39,1114,0
2011-08-05,2.25,2.25,2.25,2.25,5541,0
2011-08-08,2.26,2.26,2.25,2.25,4532,0
2011-08-10,2.21,2.21,2.19,2.2,1729,0
2011-08-15,2.24,2.24,2.22,2.22,4998,0
2011-08-16,2.2,2.2,2.14,2.14,1162,0
2011-08-17,2.07,2.14,1.96,2,4100,0
2011-08-18,2.13,2.13,1.75,1.75,4127,0
2011-08-19,1.75,2,1.75,1.8,19899,0
2011-08-22,1.96,2.02,1.86,1.87,3240,0
2011-08-23,2.09,2.09,1.95,1.95,3050,0
2011-08-24,1.95,1.95,1.88,1.88,1100,0
2011-08-25,1.74,1.83,1.5,1.79,7506,0
2011-08-26,1.69,1.95,1.69,1.86,10783,0
2011-08-30,1.8,1.82,1.79,1.82,7663,0
2011-09-01,1.96,2.27,1.9,2.07,11488,0
2011-09-02,2,2.12,1.93,2,900,0
2011-09-07,1.89,2.01,1.8,1.8,6897,0
2011-09-08,1.85,1.89,1.73,1.75,6125,0
2011-09-09,1.75,1.77,1.73,1.77,3960,0
2011-09-12,1.95,2,1.87,2,6575,0
2011-09-13,1.97,2,1.97,2,300,0
2011-09-14,2.03,2.03,1.89,1.97,13020,0
2011-09-15,2.03,2.03,2,2.01,2000,0
2011-09-16,2,2,2,2,900,0
2011-09-19,2.04,2.04,1.87,1.87,2932,0
2011-09-20,1.88,1.88,1.87,1.87,751,0
2011-09-21,1.88,1.88,1.75,1.75,1424,0
2011-09-22,1.93,2.02,1.79,1.87,3848,0
2011-09-23,2.01,2.02,1.88,1.94,5086,0
2011-09-26,1.79,1.95,1.79,1.84,1500,0
2011-09-27,1.84,1.98,1.84,1.89,5001,0
2011-09-28,1.84,2,1.83,2,2801,0
2011-09-29,1.85,1.93,1.84,1.85,9100,0
2011-09-30,1.85,1.94,1.83,1.88,2600,0
2011-10-03,1.85,2.1,1.85,1.86,6398,0
2011-10-04,1.87,1.92,1.75,1.82,17001,0
2011-10-05,1.82,1.89,1.81,1.81,1300,0
2011-10-07,2.02,2.04,2.02,2.04,800,0
2011-10-10,2,2,2,2,200,0
2011-10-12,1.82,1.92,1.82,1.91,7899,0
2011-10-13,1.92,1.92,1.8,1.8,2415,0
2011-10-14,1.92,1.92,1.89,1.91,1600,0
2011-10-17,1.87,1.92,1.82,1.87,9800,0
2011-10-18,1.85,2,1.85,2,7818,0
2011-10-19,1.99,2,1.88,2,4837,0
2011-10-20,2,2,2,2,10700,0
2011-10-21,2,2.04,2,2.04,12745,0
2011-10-24,2.1,2.13,2.02,2.09,8400,0
2011-10-25,2.09,2.12,2.04,2.05,2100,0
2011-10-26,2.04,2.09,1.91,1.94,33968,0
2011-10-27,1.85,1.95,1.78,1.78,8240,0
2011-10-28,1.81,1.94,1.81,1.85,4241,0
2011-10-31,1.98,2.18,1.86,1.93,1100,0
2011-11-01,1.99,2.1,1.85,1.86,1600,0
2011-11-02,2.19,2.19,1.98,1.98,727,0
2011-11-03,2.01,2.36,1.9,2.01,8110,0
2011-11-04,2.03,2.37,1.82,1.82,9873,0
2011-11-07,1.85,1.85,1.82,1.82,1300,0
2011-11-08,1.98,1.98,1.96,1.96,1543,0
2011-11-10,2.03,2.03,2.03,2.03,154,0
2011-11-14,2.03,2.2,1.91,1.91,11811,0
2011-11-15,2.18,2.31,1.97,1.97,7000,0
2011-11-16,2.17,2.17,1.84,1.89,34472,0
2011-11-17,1.99,2.04,1.86,1.86,5248,0
2011-11-18,2.02,2.02,1.79,1.84,2199,0
2011-11-21,1.86,2,1.81,1.93,1907,0
2011-11-22,2.08,2.24,1.83,1.88,3666,0
2011-11-23,2.08,2.1,1.8,1.94,500,0
2011-11-28,2.02,2.05,1.88,1.94,4800,0
2011-11-29,1.94,2.17,1.92,2,10909,0
2011-11-30,2,2,1.75,1.75,60173,0
2011-12-01,1.78,1.8,1.61,1.76,29320,0
2011-12-02,1.8,1.85,1.77,1.85,8675,0
2011-12-05,1.85,2.2,1.68,2.02,17034,0
2011-12-06,2.14,2.33,1.89,2.03,8694,0
2011-12-07,2.01,2.04,1.86,1.9,1804,0
2011-12-08,1.81,1.99,1.81,1.88,2703,0
2011-12-09,1.76,1.86,1.76,1.86,1150,0
2011-12-12,1.76,1.98,1.75,1.75,1400,0
2011-12-13,1.97,2,1.8,1.95,2066,0
2011-12-14,1.78,1.78,1.78,1.78,200,0
2011-12-16,2,2,1.77,1.77,326,0
2011-12-19,1.77,2,1.77,1.83,10995,0
2011-12-20,2,2,1.82,2,3567,0
2011-12-21,2.14,2.27,1.83,1.84,6996,0
2011-12-22,1.75,1.92,1.75,1.8,8101,0
2011-12-23,1.82,1.97,1.81,1.96,6126,0
2011-12-27,2.07,2.07,1.91,1.94,2200,0
2011-12-28,2,2.03,1.9,2,3118,0
2011-12-29,2.07,2.07,1.85,1.9,13495,0
2011-12-30,1.9,1.936,1.9,1.936,2050,0
2012-01-03,2.04,2.04,1.93,1.94,4974,0
2012-01-04,2,2,1.98,2,2394,0
2012-01-06,1.9,1.9,1.9,1.9,200,0
2012-01-09,2,2,1.94,1.94,300,0
2012-01-10,1.98,1.99,1.85,1.92,1129,0
2012-01-11,1.86,1.92,1.85,1.92,600,0
2012-01-12,1.85,1.85,1.85,1.85,200,0
2012-01-17,2,2,1.83,1.89,423,0
2012-01-18,1.9,1.9,1.85,1.85,1440,0
2012-01-19,1.82,2,1.82,2,19505,0
2012-01-20,2.09,2.09,1.9,2.09,3017,0
2012-01-23,2.09,2.38,2.09,2.38,4128,0
2012-01-24,2.24,2.36,2.24,2.24,550,0
2012-01-25,2.13,2.29,2.13,2.2,2101,0
2012-01-26,2.28,2.28,2.19,2.19,900,0
2012-01-30,2.01,2.02,2,2,1546,0
2012-01-31,2.25,2.25,2.25,2.25,147,0
2012-02-01,2.26,2.26,2.08,2.16,3937,0
2012-02-02,2.01,2.16,2,2.16,2422,0
2012-02-03,2.34,2.44,1.97,2.11,19560,0
2012-02-06,2.09,2.09,1.61,1.95,21960,0
2012-02-07,2.01,2.08,1.9,1.9,19868,0
2012-02-08,2.12,2.12,1.85,1.91,4600,0
2012-02-09,2.05,2.05,1.9,1.9,3516,0
2012-02-10,1.91,2.2,1.9,1.9,10264,0
2012-02-13,2.07,2.07,1.85,1.85,3100,0
2012-02-14,1.86,2.05,1.85,1.87,2966,0
2012-02-15,1.99,1.99,1.86,1.9,2900,0
2012-02-16,2.03,2.03,1.91,1.94,1300,0
2012-02-17,1.93,1.97,1.9,1.9,3100,0
2012-02-22,1.98,2.05,1.88,1.89,22296,0
2012-02-23,1.9,1.95,1.88,1.95,5061,0
2012-02-24,1.92,1.92,1.87,1.89,14750,0
2012-02-27,1.88,1.9,1.88,1.9,500,0
2012-02-28,1.98,2.01,1.88,2.01,3200,0
2012-02-29,1.99,1.99,1.85,1.85,3550,0
2012-03-01,1.89,1.9,1.89,1.9,3200,0
2012-03-02,2.01,2.01,1.85,1.9,2885,0
2012-03-05,2.01,2.02,1.85,2.02,12151,0
2012-03-06,1.99,2.1,1.99,2.1,26841,0
2012-03-07,2.07,2.08,2,2,1500,0
2012-03-09,2.18,2.2,2.02,2.18,3649,0
2012-03-12,2.01,2.16,2,2.08,2281,0
2012-03-13,2.2,2.2,2.2,2.2,140,0
2012-03-14,2.17,2.17,2.11,2.14,2440,0
2012-03-15,2.01,2.2,2.01,2.05,1700,0
2012-03-16,2.05,2.2,2.03,2.05,2080,0
2012-03-19,2.02,2.09,2.01,2.09,300,0
2012-03-20,2.2,2.2,2.01,2.1,3915,0
2012-03-22,2.1,2.1,2.03,2.03,8900,0
2012-03-23,2.1,2.2,2.02,2.2,1299,0
2012-03-26,2.1,2.1,2.1,2.1,100,0
2012-03-27,2.12,2.12,2.12,2.12,100,0
2012-03-28,2.02,2.02,2.02,2.02,100,0
2012-03-29,2.25,2.49,2.21,2.49,7630,0
2012-03-30,2.48,2.65,2.48,2.48,5200,0
2012-04-02,2.43,2.65,2.38,2.43,5440,0
2012-04-03,2.65,2.65,2.5,2.5,800,0
2012-04-04,2.63,3.26,2.38,3.17,75463,0
2012-04-05,3.15,3.17,2.9,3.17,3190,0
2012-04-09,3.16,3.16,3,3,1592,0
2012-04-10,3.12,3.25,2.8,3.1,11620,0
2012-04-12,3.01,3.01,2.85,2.95,1402,0
2012-04-13,3,3,2.75,2.75,28800,0
2012-04-16,2.75,2.75,2.66,2.66,200,0
2012-04-17,2.75,2.75,2.55,2.6,2078,0
2012-04-18,2.68,2.68,2.6,2.6,1200,0
2012-04-19,2.65,2.66,2.65,2.66,500,0
2012-04-20,2.7,2.74,2.68,2.71,8356,0
2012-04-23,2.74,2.74,2.57,2.72,28972,0
2012-04-24,2.74,3.04,2.74,2.85,21871,0
2012-04-25,2.85,2.99,2.85,2.95,8020,0
2012-04-26,2.92,2.92,2.85,2.86,10600,0
2012-04-27,2.89,3.05,2.85,2.9,24157,0
2012-04-30,2.83,2.87,2.822,2.85,7708,0
2012-05-01,2.9,3.05,2.89,2.89,9153,0
2012-05-02,2.91,2.98,2.68,2.85,9564,0
2012-05-03,2.89,2.89,2.81,2.85,7500,0
2012-05-04,2.82,3.05,2.82,3.05,13101,0
2012-05-07,3.02,3.22,3.02,3.1,9943,0
2012-05-08,3.1,3.5,3.02,3.3,23279,0
2012-05-09,3.17,3.3,3.1,3.15,18291,0
2012-05-10,3.1,3.48,3.1,3.37,4969,0
2012-05-14,3.36,3.36,3.36,3.36,450,0
2012-05-15,3.21,3.35,3.21,3.35,1550,0
2012-05-16,3.35,3.35,3.25,3.26,3492,0
2012-05-21,3.29,3.3,3.29,3.3,1055,0
2012-05-22,3.3,3.3,3.25,3.25,1050,0
2012-05-23,3.13,3.13,3.13,3.13,199,0
2012-05-25,3.3,3.3,3.28,3.28,700,0
2012-05-29,3.24,3.29,3.1,3.15,2361,0
2012-05-30,3.16,3.16,3.05,3.1,3548,0
2012-05-31,3.11,3.148,3.11,3.148,701,0
2012-06-01,3.2,3.2,3.18,3.18,679,0
2012-06-04,3.01,3.06,3.01,3.05,4611,0
2012-06-05,3.06,3.16,3.03,3.03,500,0
2012-06-06,3.01,3.03,3.01,3.01,4415,0
2012-06-07,3.01,3.09,3.01,3.02,300,0
2012-06-08,3.06,3.06,3.01,3.01,2534,0
2012-06-11,2.99,3.02,2.99,3.02,200,0
2012-06-12,2.97,2.99,2.97,2.97,580,0
2012-06-13,2.94,3,2.92,2.92,2639,0
2012-06-14,2.91,2.96,2.8,2.81,7590,0
2012-06-15,2.79,3.1,2.66,3.1,3500,0
2012-06-18,3.07,3.09,3.07,3.09,1287,0
2012-06-19,3.2,3.25,3.18,3.2,5272,0
2012-06-25,3.18,3.18,3.18,3.18,200,0
2012-06-28,3.09,3.09,3.09,3.09,300,0
2012-06-29,3.06,3.06,3,3,402,0
2012-07-02,3.25,3.25,3.05,3.23,925,0
2012-07-03,3.25,3.25,3,3,345,0
2012-07-05,3.02,3.24,3.02,3.24,800,0
2012-07-06,3.16,3.16,3.16,3.16,2889,0
2012-07-10,3.17,3.17,3.02,3.02,3257,0
2012-07-11,3.04,3.04,2.61,2.8,5314,0
2012-07-12,2.75,2.75,2.75,2.75,100,0
2012-07-13,2.84,2.9175,2.84,2.9175,2290,0
2012-07-16,2.9,2.98,2.9,2.9,3400,0
2012-07-17,3.1882,3.1899,2.9,2.929,2830,0
2012-07-18,2.9,2.9,2.9,2.9,100,0
2012-07-20,2.8,2.8,2.8,2.8,500,0
2012-07-23,2.8,2.83,2.79,2.83,875,0
2012-07-24,2.9,3.25,2.9,3.2,2400,0
2012-07-25,3.13,3.2,2.91,3.2,2600,0
2012-07-26,3.17,3.2,2.9,2.91,5801,0
2012-07-27,2.96,2.96,2.79,2.81,2350,0
2012-07-30,2.82,2.82,2.79,2.8,1200,0
2012-07-31,2.8,3.1538,2.79,2.79,1609,0
2012-08-01,2.83,3.2,2.83,2.92,1027,0
2012-08-02,2.86,2.86,2.8,2.8,400,0
2012-08-03,2.79,2.82,2.77,2.77,2629,0
2012-08-06,2.8,2.8,2.8,2.8,1000,0
2012-08-07,2.82,2.82,2.8,2.8,1600,0
2012-08-08,2.76,2.82,2.76,2.82,575,0
2012-08-09,2.8,2.85,2.8,2.8,300,0
2012-08-14,2.8,2.8,2.8,2.8,500,0
2012-08-17,2.81,2.81,2.8,2.8,1383,0
2012-08-20,2.84,2.84,2.84,2.84,100,0
2012-08-21,3.0499,3.0499,3.0499,3.0499,125,0
2012-08-22,3.02,3.02,3.02,3.02,200,0
2012-08-23,2.96,2.96,2.96,2.96,500,0
2012-08-24,2.98,2.98,2.98,2.98,714,0
2012-08-28,2.89,2.9,2.89,2.9,719,0
2012-08-29,2.9,2.9,2.61,2.778,2513,0
2012-09-04,2.65,2.9992,2.65,2.67,12319,0
2012-09-05,2.79,2.79,2.6,2.6,3170,0
2012-09-06,2.72,2.75,2.7,2.7375,2525,0
2012-09-10,2.74,2.74,2.7,2.71,2600,0
2012-09-11,2.66,2.66,2.65,2.65,1220,0
2012-09-12,2.72,2.95,2.6,2.85,5106,0
2012-09-13,2.85,2.85,2.84,2.84,668,0
2012-09-14,2.84,2.84,2.84,2.84,100,0
2012-09-17,2.63,2.88,2.63,2.85,2000,0
2012-09-18,2.649,2.93,2.649,2.93,8850,0
2012-09-19,2.94,3.05,2.93,3,7482,0
2012-09-20,2.83,2.83,2.83,2.83,150,0
2012-09-21,2.87,3.03,2.87,3.03,601,0
2012-09-24,3.09,3.09,2.6,2.65,900,0
2012-09-25,2.88,2.88,2.88,2.88,100,0
2012-09-26,2.81,2.81,2.81,2.81,300,0
2012-09-27,2.85,3.0875,2.85,3.0875,1170,0
2012-09-28,3.1,3.15,2.65,3.15,15554,0
2012-10-01,2.86,3.15,2.81,2.87,2825,0
2012-10-02,2.88,3.08,2.86,3.08,3141,0
2012-10-03,2.8725,3.09,2.8725,3.08,1500,0
2012-10-04,3.04,3.09,2.88,2.88,1000,0
2012-10-05,3.14,3.14,3.1,3.11,2342,0
2012-10-09,3.15,3.22,3.13,3.22,10800,0
2012-10-10,3.25,3.74,3.25,3.54,2300,0
2012-10-11,3.42,3.7084,3.34,3.354,4577,0
2012-10-12,3.7399,3.7399,3.31,3.31,2640,0
2012-10-15,3.34,3.38,3.01,3.3501,3514,0
2012-10-16,3.7355,3.7368,3.5018,3.58,2740,0
2012-10-17,3.7069,3.7069,3.58,3.58,800,0
2012-10-18,3.5913,3.74,3.5,3.635,7544,0
2012-10-22,3.75,3.8,3.43,3.75,2926,0
2012-10-24,3.45,3.55,3.45,3.48,3803,0
2012-10-25,3.4999,3.6999,3.39,3.39,4989,0
2012-10-26,3.45,3.45,3.35,3.35,1527,0
2012-10-31,3.34,3.34,3.34,3.34,252,0
2012-11-01,3.52,3.53,3.52,3.53,400,0
2012-11-02,3.43,3.55,3.43,3.52,1297,0
2012-11-05,3.4,3.52,3.4,3.5,1864,0
2012-11-07,3.42,3.4999,3.42,3.4999,328,0
2012-11-08,3.42,3.47,3.25,3.43,1898,0
2012-11-09,3.25,3.39,3.25,3.39,400,0
2012-11-12,3.33,3.5,3.33,3.5,300,0
2012-11-15,3.35,3.3549,3.02,3.25,3290,0
2012-11-16,3.02,3.2,2.65,3.2,11600,0
2012-11-19,3.1,3.1,2.81,2.99,6195,0
2012-11-20,3.03,3.03,2.7,2.947,2898,0
2012-11-21,2.75,2.9,2.7,2.9,5902,0
2012-11-23,2.7,2.84,2.7,2.8,3506,0
2012-11-26,2.89,3.07,2.89,2.95,2177,0
2012-11-27,2.95,3.1385,2.88,3.1385,5380,0
2012-11-28,3.05,3.05,3.05,3.05,100,0
2012-11-29,2.97,2.97,2.95,2.95,1750,0
2012-11-30,3.2499,3.2499,2.95,2.95,739,0
2012-12-03,3.25,3.25,3.2,3.2,600,0
2012-12-06,2.97,2.97,2.97,2.97,260,0
2012-12-07,3,3.12,2.99,3.03,1800,0
2012-12-10,3.04,3.24,3.04,3.24,400,0
2012-12-11,3.1,3.15,3.01,3.04,1853,0
2012-12-12,3.1,3.12,3.04,3.04,1182,0
2012-12-13,2.99,3.2399,2.95,3.2399,1402,0
2012-12-14,3.1999,3.2,3.18,3.181,3625,0
2012-12-17,3.18,3.18,3,3,400,0
2012-12-18,3,3.22,2.94,2.95,6853,0
2012-12-19,3.15,3.17,3.15,3.17,43800,0
2012-12-20,3.15,3.24,3.14,3.14,4100,0
2012-12-24,3.012,3.43,3.012,3.23,1242,0
2012-12-26,3.25,3.27,3.25,3.25,700,0
2012-12-27,3.32,3.32,3.27,3.3,1430,0
2012-12-28,3.45,3.47,3.45,3.47,1123,0
2012-12-31,3.48,3.48,3.2101,3.4713,2325,0
2013-01-02,3.45,3.5,3.42,3.5,645,0
2013-01-04,3.5,3.5,3.26,3.4999,1330,0
2013-01-08,3.25,3.41,2.99,3.16,8353,0
2013-01-09,3.15,3.2,3.15,3.2,3420,0
2013-01-10,3.22,3.34,3.2,3.2,1150,0
2013-01-11,3.2001,3.297,3.2001,3.297,1134,0
2013-01-14,3.2,3.2,3.2,3.2,300,0
2013-01-16,3.23,3.32,3.23,3.25,1481,0
2013-01-17,3.25,3.3198,3.25,3.25,1288,0
2013-01-18,3.33,3.4,3.33,3.4,21030,0
2013-01-22,3.4,3.4,3.3,3.4,9346,0
2013-01-23,3.42,4.9999,3.42,4.7296,109391,0
2013-01-24,5.29,6.17,5.21,6.1,196337,0
2013-01-25,6.2,6.4,5.2,5.31,91231,0
2013-01-28,5.35,5.75,5.19,5.75,16199,0
2013-01-29,5.67,5.79,5.48,5.79,20222,0
2013-01-30,5.74,6,5.69,5.9,15128,0
2013-01-31,5.98,5.99,5.72,5.96,9544,0
2013-02-01,5.97,5.98,5.4,5.83,17081,0
2013-02-04,5.7,5.9,5.29,5.61,11853,0
2013-02-05,5.64,5.64,5.48,5.52,5092,0
2013-02-06,5.573,5.6899,5.46,5.4601,5835,0
2013-02-07,5.43,5.53,5.42,5.45,6867,0
2013-02-08,5.49,5.62,5.49,5.62,5617,0
2013-02-11,5.55,5.64,5.42,5.42,7945,0
2013-02-12,5.4,5.6288,5.4,5.52,4100,0
2013-02-13,5.5,5.6399,5.45,5.59,11750,0
2013-02-14,5.6,5.6,5.4501,5.5,48682,0
2013-02-15,5.51,5.55,5.51,5.5499,3285,0
2013-02-19,5.49,5.5162,5.47,5.47,2342,0
2013-02-20,5.59,5.6,5.37,5.3801,12877,0
2013-02-21,5.45,5.45,5.0501,5.06,7075,0
2013-02-22,5.07,5.39,5.07,5.39,4305,0
2013-02-25,5.36,5.36,5.3,5.3,9663,0
2013-02-26,5.25,5.25,5.25,5.25,1838,0
2013-02-27,5.59,5.59,5.25,5.32,9410,0
2013-02-28,5.33,5.4685,4.73,5.37,20605,0
2013-03-01,5.28,5.28,4.98,5.26,1890,0
2013-03-04,5.1,5.23,5.1,5.21,2380,0
2013-03-05,5.13,5.4,5.13,5.32,16350,0
2013-03-06,5.24,5.43,5.05,5.14,3919,0
2013-03-07,5.46,5.5,5.18,5.42,1400,0
2013-03-08,5.29,5.54,5.06,5.54,88414,0
2013-03-11,5.55,5.73,5.55,5.73,9177,0
2013-03-12,5.61,5.7499,5.61,5.61,3050,0
2013-03-13,5.61,5.88,5.61,5.75,5100,0
2013-03-14,5.8,6.37,5.8,6.0999,25332,0
2013-03-15,6.1,6.1,5.9,6.09,2685,0
2013-03-18,6.1,6.1,6.01,6.05,10821,0
2013-03-19,6.09,6.1,5.81,5.81,2724,0
2013-03-20,5.8958,6.1434,5.8301,6.11,4984,0
2013-03-22,6.05,6.15,6.05,6.13,2977,0
2013-03-25,6.1499,6.1499,5.95,5.95,8394,0
2013-03-26,6,6.1,6,6.1,4185,0
2013-03-27,6,6.025,5.91,6,25061,0
2013-03-28,6.01,6.2,5.83,5.85,2600,0
2013-04-01,5.84,6.2,5.84,6.04,30093,0
2013-04-02,6.19,6.2,5.95,6.1,10077,0
2013-04-03,6.1,6.13,6.09,6.13,1093,0
2013-04-04,6.12,6.22,6.01,6.01,2056,0
2013-04-05,6.1,6.21,6.05,6.05,8242,0
2013-04-08,6.067,6.22,6.067,6.17,5500,0
2013-04-09,6.22,6.22,6.082,6.1999,3051,0
2013-04-10,6.06,6.0601,6.05,6.05,5973,0
2013-04-11,5.9,6.18,5.9,6.18,700,0
2013-04-12,6.05,6.05,5.9,5.96,4445,0
2013-04-15,5.9,6.15,5.9,6.1,6933,0
2013-04-16,6.17,6.2,6.13,6.15,3215,0
2013-04-17,6.22,6.33,6.2,6.33,9517,0
2013-04-18,6.35,7.01,6.349,6.65,37504,0
2013-04-19,6.77,7.17,6.16,7.15,2399,0
2013-04-22,6.86,7.8299,6.76,7.28,41173,0
2013-04-23,7.45,7.77,7.26,7.6,9664,0
2013-04-24,7.7,7.77,7.27,7.28,12135,0
2013-04-25,7.38,7.84,7.38,7.4999,5679,0
2013-04-26,7.64,7.64,7.3801,7.5,15409,0
2013-04-29,7.51,7.56,7.3,7.4166,24880,0
2013-04-30,7.5,7.5,7.3,7.42,2300,0
2013-05-01,7.44,7.5,7.3001,7.48,108801,0
2013-05-02,7.4899,7.4899,7.3,7.48,2757,0
2013-05-03,7.4001,7.5,7.4001,7.49,2648,0
2013-05-06,7.29,7.46,7.26,7.41,5809,0
2013-05-07,7.37,7.5,7.251,7.5,12585,0
2013-05-08,7.46,7.5,7.46,7.5,2300,0
2013-05-09,7.2501,7.595,7.25,7.595,6324,0
2013-05-10,7.6,7.6,7.599,7.599,1339,0
2013-05-13,7.5,7.6,7.5,7.6,2923,0
2013-05-14,7.65,7.65,7.641,7.641,1960,0
2013-05-15,7.65,7.65,7.65,7.65,100,0
2013-05-16,7.5,7.54,7.45,7.5,6681,0
2013-05-17,7.43,7.49,7.31,7.49,4000,0
2013-05-20,7.45,7.58,7.45,7.4552,4850,0
2013-05-21,7.45,7.46,7.45,7.46,849,0
2013-05-22,7.46,7.4875,7.45,7.48,4000,0
2013-05-24,7.28,7.3592,7.28,7.3592,1320,0
2013-05-28,7.48,7.5,7.4591,7.5,6950,0
2013-05-29,7.45,7.45,7.45,7.45,136,0
2013-05-30,7.4,7.4001,7.4,7.4001,2559,0
2013-05-31,7.39,7.39,7.39,7.39,300,0
2013-06-03,7.24,7.24,7,7.15,9462,0
2013-06-04,7.21,7.21,7.12,7.12,700,0
2013-06-05,7.12,7.4899,7.12,7.4899,5088,0
2013-06-06,7.38,7.4899,7.16,7.26,2118,0
2013-06-07,7.27,7.36,7.21,7.21,1044,0
2013-06-10,7.21,7.21,7.21,7.21,150,0
2013-06-11,7.2,7.2,7.2,7.2,200,0
2013-06-14,7.2,7.26,7.2,7.22,794,0
2013-06-17,7.12,7.2,7.12,7.2,2900,0
2013-06-18,7.2,7.2715,7.2,7.25,2332,0
2013-06-19,7.21,7.24,7.2,7.2,3600,0
2013-06-20,7.25,7.25,7.2,7.2,300,0
2013-06-21,7.2,7.24,7.15,7.21,7472,0
2013-06-25,7.2,7.25,7.17,7.24,1454,0
2013-06-26,7.16,7.22,7.15,7.22,2100,0
2013-06-27,7.15,7.25,7,7.25,5855,0
2013-06-28,7.23,7.26,7.05,7.11,1062,0
2013-07-01,7.28,7.28,7.15,7.17,900,0
2013-07-02,7.15,7.22,7.15,7.16,1211,0
2013-07-03,7.15,7.489,7.15,7.238,1500,0
2013-07-05,7.23,7.23,7.04,7.05,3624,0
2013-07-08,7,7.05,6.7,7.05,6953,0
2013-07-09,6.89,6.92,6.5,6.72,8788,0
2013-07-10,6.63,6.78,6.5101,6.5101,4247,0
2013-07-11,6.55,6.94,6.55,6.55,7302,0
2013-07-12,6.54,7.06,6.39,6.39,5500,0
2013-07-15,6.45,6.54,6.4,6.54,3569,0
2013-07-16,6.57,6.57,6.44,6.55,1714,0
2013-07-17,6.51,6.7399,6.51,6.58,600,0
2013-07-18,6.72,6.89,6.59,6.89,5254,0
2013-07-19,6.68,7.35,6.68,7.35,3428,0
2013-07-22,6.8,7.15,6.63,7.1404,12329,0
2013-07-23,7.15,7.25,7.15,7.25,671,0
2013-07-24,7.3,7.3,7.1501,7.25,9281,0
2013-07-25,7.32,7.42,7.25,7.35,6778,0
2013-07-26,7.3,7.38,7.3,7.38,4911,0
2013-07-29,7.35,7.4,7.32,7.36,1800,0
2013-07-30,7.5,7.5,7.39,7.39,1307,0
2013-07-31,7.46,7.46,7.25,7.2501,1439,0
2013-08-01,7.27,7.5,7.24,7.5,1269,0
2013-08-02,7.29,7.46,7.29,7.46,200,0
2013-08-05,7.4,7.4,7.33,7.4,924,0
2013-08-06,7.4,7.4,7.26,7.26,2404,0
2013-08-07,7.34,7.4,7.34,7.4,1209,0
2013-08-08,7.3899,7.3899,7.29,7.3,1800,0
2013-08-09,7.39,7.4,7.27,7.35,1199,0
2013-08-12,7.4,7.67,7.335,7.59,9816,0
2013-08-14,7.6,7.6,7.6,7.6,200,0
2013-08-15,7.44,7.44,7.35,7.44,1926,0
2013-08-20,7.53,7.53,7.43,7.53,704,0
2013-08-21,7.37,7.5,7.35,7.5,2790,0
2013-08-22,7.41,7.45,6.76,7.2,4999,0
2013-08-23,7.3,7.43,7.25,7.43,1744,0
2013-08-27,7.5,7.5,7.5,7.5,100,0
2013-08-28,7.5,7.5,7.2,7.48,15103,0
2013-08-29,7.42,7.56,7.41,7.56,3222,0
2013-08-30,7.5,7.7,7.5,7.55,2059,0
2013-09-03,7.59,7.68,7.59,7.6,546,0
2013-09-04,7.55,7.7,7.42,7.69,2480,0
2013-09-05,7.54,7.75,7.45,7.75,7711,0
2013-09-06,8.24,8.8,7.8,8.02,9933,0
2013-09-09,8.03,8.03,7.5,7.57,9276,0
2013-09-10,7.7,7.78,7.65,7.65,7200,0
2013-09-11,7.97,7.98,7.56,7.84,2308,0
2013-09-12,7.86,9,7.77,8.15,93257,0
2013-09-13,9.94,9.94,8.05,8.05,4162,0
2013-09-16,8.18,8.18,7.82,8,1878,0
2013-09-17,7.84,8.25,7.56,7.6,8700,0
2013-09-18,7.72,7.955,7.55,7.55,4624,0
2013-09-19,7.81,8.1,7.66,7.66,3400,0
2013-09-20,8,8.25,7.6,8.25,5723,0
2013-09-23,8.25,8.25,7.55,8.19,2735,0
2013-09-24,8.19,8.19,7.82,7.83,10100,0
2013-09-25,7.86,7.86,7.61,7.61,4900,0
2013-09-26,7.78,7.79,7.61,7.71,900,0
2013-09-27,7.79,7.79,7.7,7.78,3100,0
2013-09-30,7.78,7.9,7.76,7.9,958,0
2013-10-01,7.9,8.07,7.63,7.63,1400,0
2013-10-02,7.86,8.1499,7.6284,7.99,1267,0
2013-10-03,7.83,8.2,7.67,7.78,25305,0
2013-10-04,7.81,8.01,7.75,7.75,5100,0
2013-10-07,7.9,7.95,7.85,7.85,400,0
2013-10-08,7.82,7.82,7.6,7.65,4500,0
2013-10-09,7.64,7.77,7.57,7.57,2500,0
2013-10-10,7.73,7.9,7.6,7.6,1700,0
2013-10-11,7.61,7.8,7.61,7.7,2700,0
2013-10-14,7.78,7.78,7.6,7.67,2000,0
2013-10-15,7.65,7.91,7.6,7.87,1900,0
2013-10-16,7.89,7.89,7.85,7.85,558,0
2013-10-17,7.8,7.8,7.74,7.74,300,0
2013-10-18,7.87,7.87,7.71,7.86,300,0
2013-10-21,8.06,8.48,7.95,8.46,18500,0
2013-10-22,8.9,8.9,8.25,8.75,8675,0
2013-10-23,8.68,8.75,8.54,8.69,3300,0
2013-10-24,8.65,8.73,8.65,8.73,3800,0
2013-10-25,8.67,8.7,8.67,8.67,4200,0
2013-10-28,8.54,8.65,8.54,8.54,2200,0
2013-10-29,8.54,8.7,8.26,8.26,1200,0
2013-10-30,8.48,8.84,8.25,8.79,2600,0
2013-10-31,8.53,8.7999,8.5,8.5001,4202,0
2013-11-01,8.78,8.78,8.78,8.78,200,0
2013-11-04,8.78,8.78,8.78,8.78,200,0
2013-11-05,8.53,8.53,8.51,8.51,891,0
2013-11-08,8.5,8.65,8.5,8.6,2600,0
2013-11-11,8.69,8.69,8.55,8.6,3500,0
2013-11-12,8.69,8.75,8.65,8.75,23767,0
2013-11-14,8.75,8.8,8.75,8.79,2154,0
2013-11-18,8.79,9.1,8.79,9.04,2800,0
2013-11-19,9.15,9.15,8.89,9,1200,0
2013-11-22,9,9,8.98,9,2100,0
2013-11-26,8.8,9.25,8.8,9.06,3100,0
2013-11-27,9.02,9.02,8.98,9,3100,0
2013-11-29,9,9.2,9,9.2,1947,0
2013-12-02,9.16,9.16,8.76,9,1700,0
2013-12-03,9,9.64,9,9.53,7000,0
2013-12-04,9.61,9.61,9.021,9.34,3878,0
2013-12-05,9.26,9.79,9.1201,9.41,3300,0
2013-12-06,9.29,9.4,9,9.16,10500,0
2013-12-09,9.24,10,9.2,9.78,28100,0
2013-12-10,9.67,10,9.45,9.98,8000,0
2013-12-11,9.98,9.98,9.76,9.76,1100,0
2013-12-12,9.88,10,9.85,9.98,3600,0
2013-12-13,9.91,9.99,9.62,9.96,4200,0
2013-12-16,9.81,10,9.58,9.68,6300,0
2013-12-17,9.74,10,9.74,9.99,6436,0
2013-12-18,10,10.3,9.75,10.28,23300,0
2013-12-19,10.3,10.41,10.03,10.4,10100,0
2013-12-20,10.26,10.96,10,10.01,44500,0
2013-12-23,10.26,10.35,10.03,10.35,12800,0
2013-12-24,10.48,10.48,10.27,10.27,244,0
2013-12-26,10.32,10.5,10,10.5,6700,0
2013-12-27,10.32,10.98,10.25,10.55,4100,0
2013-12-30,10.5,10.589,10.47,10.47,3489,0
2013-12-31,10.58,10.58,10.33,10.57,1302,0
2014-01-02,10.25,10.4,10.25,10.4,2407,0
2014-01-03,10.29,10.49,10.25,10.44,3630,0
2014-01-06,10.25,10.53,10.25,10.26,3300,0
2014-01-07,10.56,10.6,10.31,10.58,9100,0
2014-01-08,10.5,10.74,10.5,10.57,700,0
2014-01-09,10.5,10.7,10.41,10.7,4300,0
2014-01-10,10.51,10.83,10.47,10.53,5300,0
2014-01-13,10.48,10.62,10.46,10.54,1700,0
2014-01-14,10.55,10.7,10.53,10.67,2600,0
2014-01-15,10.8,10.8,10.67,10.74,4926,0
2014-01-16,10.74,10.74,10.45,10.68,2700,0
2014-01-17,10.71,10.71,10.45,10.45,200,0
2014-01-21,10.59,10.73,10.52,10.71,3600,0
2014-01-22,10.45,10.69,10.45,10.69,1600,0
2014-01-23,10.7,10.7,10.64,10.65,790,0
2014-01-24,10.45,10.54,10.3,10.3,2186,0
2014-01-27,10.42,10.46,10.4,10.45,10288,0
2014-01-28,10.5,10.5,10.4,10.41,3600,0
2014-01-29,10.8,11.2,10.75,11.2,27000,0
2014-01-30,11.01,11.5,10.975,11.37,15930,0
2014-01-31,11.16,11.21,10.65,11.11,2400,0
2014-02-03,11.12,11.16,10.4,10.5,25129,0
2014-02-04,10.41,10.801,10,10.48,16535,0
2014-02-05,10.48,10.48,10.48,10.48,404,0
2014-02-06,10.55,10.6,10.55,10.6,2722,0
2014-02-07,10.91,11,10.62,10.75,3135,0
2014-02-10,11.06,11.46,10.9,11.46,19630,0
2014-02-11,11.45,11.983,11.44,11.774,16943,0
2014-02-12,11.94,11.94,11.52,11.735,4257,0
2014-02-13,11.94,11.95,11.75,11.75,10163,0
2014-02-14,11.91,11.95,11.91,11.93,868,0
2014-02-18,12.5,12.5,12,12.33,22118,0
2014-02-19,12.3,13.3,12.25,12.38,10133,0
2014-02-20,12.69,13.005,12.3,12.5,6773,0
2014-02-21,12.5,12.59,12.23,12.51,7292,0
2014-02-24,12.5,13.14,12.3,13.1,10059,0
2014-02-25,13.28,13.28,12.85,13,5499,0
2014-02-26,13,13.44,12.51,12.89,35496,0
2014-02-27,12.89,13,12.327,13,6693,0
2014-02-28,12.94,12.94,12.4,12.76,8206,0
2014-03-03,12.78,12.92,12.41,12.92,3663,0
2014-03-04,12.89,13,12.62,12.62,6205,0
2014-03-05,12.72,12.72,12.54,12.67,4939,0
2014-03-06,12.69,12.76,12.4,12.55,7095,0
2014-03-07,13.4,13.4,12.4,12.75,13113,0
2014-03-10,12.8,12.8,12.39,12.7,14338,0
2014-03-11,12.67,12.67,12.4,12.58,2509,0
2014-03-12,12.595,12.88,12.595,12.72,1324,0
2014-03-13,13.26,13.26,12.3,12.39,5639,0
2014-03-14,12.33,12.4,12.14,12.14,4461,0
2014-03-17,12.55,12.55,11.67,11.86,22958,0
2014-03-18,11.87,12.1,11.7,11.96,7391,0
2014-03-19,12.15,12.15,11.74,11.78,5267,0
2014-03-20,11.75,11.94,11.36,11.72,11720,0
2014-03-21,11.74,11.74,11.5,11.5,1195,0
2014-03-24,11.5,11.5,10.55,10.77,8655,0
2014-03-25,10.75,10.75,9.82,10.3,15917,0
2014-03-26,10.28,10.44,9.88,10.16,11500,0
2014-03-27,10.02,10.12,9.93,9.93,2442,0
2014-03-28,10.17,10.24,10,10,2435,0
2014-03-31,9.86,9.96,9.85,9.85,4427,0
2014-04-01,9.85,9.85,9.1,9.57,16860,0
2014-04-02,9.6,10.24,9.59,9.6,3794,0
2014-04-03,9.51,9.56,9.222,9.31,17899,0
2014-04-04,9.26,9.26,8.94,9.04,5075,0
2014-04-07,9,9.63,8.9501,9.18,8720,0
2014-04-08,9.48,10.12,9.185,9.591,15727,0
2014-04-09,9.68,10,9.675,9.76,1303,0
2014-04-10,9.89,9.89,9.56,9.56,4502,0
2014-04-11,9.68,9.995,9.53,9.66,2855,0
2014-04-14,9.77,9.989,9.61,9.9,7918,0
2014-04-15,9.63,9.88,9.62,9.65,1229,0
2014-04-16,9.73,9.74,9.55,9.64,4891,0
2014-04-17,9.63,9.877,9.61,9.85,2388,0
2014-04-21,9.97,10.4,9.8,10.17,12231,0
2014-04-22,10.08,11.42,10.08,11.37,31394,0
2014-04-23,11.4,11.4,11.03,11.33,4736,0
2014-04-24,11.83,11.83,11.27,11.27,9755,0
2014-04-25,11.26,11.983,11.001,11.07,7414,0
2014-04-28,11.24,11.24,11.02,11.09,3125,0
2014-04-29,11.03,11.4,11.02,11.14,15136,0
2014-04-30,11.24,11.24,10.56,11.14,9995,0
2014-05-01,11,11.25,11,11.2,11668,0
2014-05-05,11.24,11.26,10.89,11.26,3343,0
2014-05-06,11.09,11.21,10.968,10.99,3752,0
2014-05-07,11.2,11.2,11.15,11.15,755,0
2014-05-08,10.98,10.98,10.95,10.95,3618,0
2014-05-09,10.851,10.93,10.851,10.9,769,0
2014-05-12,10.99,11.2,10.99,11.2,2233,0
2014-05-13,11.13,11.2,11.02,11.02,6907,0
2014-05-16,11,11.01,10.95,11,6190,0
2014-05-19,10.881,11.12,10.881,11,1200,0
2014-05-20,11.01,11.17,10.98,10.98,1100,0
2014-05-21,10.96,11,10.85,10.88,3953,0
2014-05-22,10.98,11.1,10.84,11.02,1210,0
2014-05-23,11.024,11.2,10.85,11.05,12096,0
2014-05-27,11,11.16,11,11.14,1100,0
2014-05-28,11.2,11.2,11.04,11.05,1400,0
2014-05-29,11.16,11.16,11.09,11.09,1500,0
2014-05-30,11,11.05,11,11.05,3001,0
2014-06-02,11.05,11.2,11.01,11.05,10566,0
2014-06-03,11.039,11.045,11,11,8174,0
2014-06-04,11,11,10.91,10.91,3500,0
2014-06-05,10.95,11,10.95,11,3326,0
2014-06-06,11,11.01,10.91,11.01,5688,0
2014-06-09,10.99,11.07,10.91,10.95,8966,0
2014-06-10,11,11.03,11,11.03,600,0
2014-06-11,11,11,10.93,10.93,715,0
2014-06-12,11,11.248,11,11.1,8687,0
2014-06-13,11.06,11.13,10.93,11.076,4343,0
2014-06-16,11.09,11.16,11.06,11.15,1218,0
2014-06-17,11.22,11.22,11.05,11.05,26129,0
2014-06-18,11.25,11.25,10.97,11.03,3686,0
2014-06-19,11.06,11.13,10.92,11.05,2755,0
2014-06-20,11.2,11.2,10.92,10.96,3666,0
2014-06-23,11.08,11.2,10.99,10.99,4854,0
2014-06-24,11.11,11.12,10.97,11,3076,0
2014-06-25,11.2,11.2,11.2,11.2,300,0
2014-06-26,11.24,11.24,10.99,10.99,502,0
2014-06-27,11.02,11.02,11.02,11.02,206,0
2014-06-30,11.09,11.09,10.99,11,2754,0
2014-07-01,11.17,11.17,11,11,2401,0
2014-07-02,11.03,11.1,11.02,11.02,1600,0
2014-07-03,11.15,11.15,11.11,11.14,1713,0
2014-07-07,11.17,11.17,11.05,11.05,858,0
2014-07-08,11.17,11.45,11.17,11.45,4234,0
2014-07-09,11.91,12.369,11.53,11.88,8463,0
2014-07-10,12.07,12.15,12.07,12.09,423,0
2014-07-11,12.53,12.53,11.82,11.82,1942,0
2014-07-14,12.24,12.24,12.06,12.19,2069,0
2014-07-15,12.24,12.24,12.1,12.1,1896,0
2014-07-16,11.943,11.943,11.1,11.71,3081,0
2014-07-17,11.55,11.83,11.53,11.6,5435,0
2014-07-18,11.71,11.71,11.25,11.55,5402,0
2014-07-21,11.44,12.13,11.36,11.4,3964,0
2014-07-22,12.25,12.25,11.685,11.82,4418,0
2014-07-23,11.61,12.3,11.61,12.29,5178,0
2014-07-24,12.14,12.2,11.15,12,6951,0
2014-07-25,11.41,12.26,11.41,11.57,5393,0
2014-07-28,11.66,11.85,11.614,11.685,2168,0
2014-07-29,11.695,11.695,11.62,11.62,2087,0
2014-07-30,12.3,12.3,11.71,12.03,2690,0
2014-07-31,11.66,12.24,11.66,11.85,5531,0
2014-08-01,11.623,11.99,10.945,11.46,6046,0
2014-08-04,11.62,12.135,11.45,11.85,5382,0
2014-08-05,11.38,11.9,11.38,11.61,7840,0
2014-08-06,11.42,11.95,11.42,11.54,7285,0
2014-08-07,11.55,11.92,11.41,11.74,8998,0
2014-08-08,11.43,11.87,11.43,11.79,4731,0
2014-08-11,11.45,12.02,11.34,11.47,5935,0
2014-08-12,11.33,11.56,11.33,11.53,618,0
2014-08-13,11.7,12.14,11.404,11.62,2392,0
2014-08-14,11.56,12.09,11.51,11.79,4144,0
2014-08-15,11.89,11.92,11.41,11.64,5114,0
2014-08-18,11.64,12.05,11.64,11.76,8671,0
2014-08-19,11.74,11.97,11.74,11.97,3408,0
2014-08-20,11.74,12,11.703,11.92,7030,0
2014-08-21,11.73,12,11.65,11.686,5501,0
2014-08-22,11.8,12,11.65,11.83,6314,0
2014-08-25,11.8,11.94,11.65,11.79,6584,0
2014-08-26,11.798,11.95,11.75,11.95,7133,0
2014-08-27,11.79,12.06,11.79,12.06,17867,0
2014-08-28,12.17,12.3,11.95,12.3,12620,0
2014-08-29,12.28,12.3,11.99,12.125,11402,0
2014-09-02,12.24,12.29,12.18,12.285,1489,0
2014-09-03,12.3,12.46,12.3,12.42,9920,0
2014-09-04,12.5,12.5,12.3,12.48,9056,0
2014-09-05,12.33,12.99,12.3,12.91,13535,0
2014-09-08,13,13,12.31,12.33,6386,0
2014-09-09,12.68,12.99,12.417,12.7,13482,0
2014-09-10,12.44,12.7,12.349,12.7,14920,0
2014-09-11,12.97,13,12.6,12.77,14982,0
2014-09-12,12.89,13.2,12.83,13.17,18198,0
2014-09-15,13.19,13.2,12.94,12.94,6568,0
2014-09-16,13.07,13.2,12.995,13,11950,0
2014-09-17,13.02,13.2,12.93,13.2,7282,0
2014-09-18,13.12,13.2,13.01,13.2,6774,0
2014-09-19,13.07,13.2,12.93,13.2,14971,0
2014-09-22,13.1,13.17,12.93,13.05,9387,0
2014-09-23,12.91,13.19,12.91,13.19,16368,0
2014-09-25,13.2,13.2,12.94,13.065,5175,0
2014-09-26,13.03,13.17,12.961,13.07,3058,0
2014-09-29,13.13,13.15,12.97,13.11,3313,0
2014-09-30,13.17,13.2,13.02,13.2,2356,0
2014-10-01,13.07,13.16,13.01,13.15,18910,0
2014-10-02,13.16,13.95,13.13,13.13,15938,0
2014-10-03,13.04,13.86,13.04,13.3,6607,0
2014-10-06,13.3,13.49,13.3,13.3,2730,0
2014-10-07,13.67,13.69,13.19,13.21,4167,0
2014-10-08,13.13,13.7,13.13,13.5,6761,0
2014-10-09,13.18,13.42,13.05,13.05,5652,0
2014-10-10,13.04,13.09,12.264,12.37,6314,0
2014-10-13,12.45,12.74,12.45,12.67,6002,0
2014-10-14,12.96,13.15,12.66,12.682,3614,0
2014-10-15,13.41,13.41,12.3,12.97,4503,0
2014-10-16,12.6,12.97,12.6,12.73,3195,0
2014-10-17,12.79,13,12.78,12.78,4650,0
2014-10-20,12.5,12.775,12.5,12.59,4007,0
2014-10-21,12.55,13,12.51,12.86,3920,0
2014-10-22,12.56,12.74,12.2,12.59,18924,0
2014-10-23,12.15,13,12.15,12.69,15213,0
2014-10-24,12.62,12.92,12.595,12.87,6451,0
2014-10-27,12.87,12.87,12.19,12.26,4722,0
2014-10-28,12.19,12.31,12.19,12.31,2601,0
2014-10-29,12.36,12.86,12.36,12.47,4978,0
2014-10-30,12.63,12.9,12.55,12.62,3000,0
2014-10-31,12.55,12.99,12.5,12.5,5304,0
2014-11-03,12.58,12.97,12.53,12.84,5060,0
2014-11-04,12.84,12.92,12.84,12.84,1041,0
2014-11-05,12.98,13,12.85,12.85,3721,0
2014-11-06,12.999,12.999,12.6,12.62,9438,0
2014-11-07,12.57,12.86,12.5,12.7,10197,0
2014-11-10,12.65,12.74,12.5,12.5,6436,0
2014-11-11,12.64,12.68,12.5,12.65,3893,0
2014-11-12,12.51,12.67,12.51,12.61,7610,0
2014-11-14,12.57,12.57,10.06,12.17,15906,0
2014-11-17,12.19,12.89,12.17,12.89,4214,0
2014-11-18,12.79,12.89,12.52,12.88,2850,0
2014-11-19,12.71,12.81,12.5,12.57,2848,0
2014-11-20,12.521,12.83,12.5,12.561,6583,0
2014-11-21,12.551,12.587,12.55,12.587,572,0
2014-11-24,12.69,12.87,12.59,12.83,3475,0
2014-11-25,12.74,12.74,12.6,12.622,4704,0
2014-11-26,12.6,12.75,12.6,12.75,2497,0
2014-12-01,12.75,12.75,12.613,12.75,3858,0
2014-12-02,12.73,12.73,12.67,12.7,715,0
2014-12-04,12.55,12.74,12.5,12.71,3783,0
2014-12-05,12.531,12.55,12.53,12.54,2009,0
2014-12-08,12.75,12.75,12.52,12.75,1927,0
2014-12-09,12.51,12.681,12.51,12.551,3214,0
2014-12-10,12.52,12.56,12.51,12.51,1524,0
2014-12-11,12.52,12.59,12.52,12.59,1731,0
2014-12-12,12.5,12.6,12.4,12.43,9673,0
2014-12-15,12.63,12.65,12.45,12.46,477,0
2014-12-16,12.5,12.67,12.5,12.5,3170,0
2014-12-17,12.45,12.478,12.45,12.478,1655,0
2014-12-18,12.45,12.6,12.45,12.595,724,0
2014-12-19,12.52,12.57,12.51,12.51,3026,0
2014-12-22,12.46,12.535,12.45,12.45,1321,0
2014-12-23,12.45,12.72,12.44,12.55,1101,0
2014-12-24,12.57,12.57,12.57,12.57,150,0
2014-12-26,12.56,12.56,12.56,12.56,100,0
2014-12-29,12.5,12.74,12.47,12.52,16482,0
2014-12-30,12.53,12.72,12.51,12.72,6140,0
2014-12-31,12.61,12.61,12.35,12.4,3051,0
2015-01-02,12.74,12.74,12.5,12.729,1490,0
2015-01-05,12.52,12.52,12.52,12.52,173,0
2015-01-06,12.5,12.511,12.5,12.5,1446,0
2015-01-07,12.45,12.548,12.45,12.5,1401,0
2015-01-09,12.51,12.56,12.51,12.56,2109,0
2015-01-12,12.51,12.676,12.51,12.51,1903,0
2015-01-13,12.51,12.56,12.51,12.54,768,0
2015-01-14,12.45,12.5,12.45,12.5,1901,0
2015-01-15,12.53,12.54,12.47,12.47,1917,0
2015-01-16,12.49,12.55,12.4,12.55,8063,0
2015-01-20,12.55,12.55,12.51,12.51,850,0
2015-01-21,12.5,12.61,12.5,12.56,1500,0
2015-01-22,12.55,12.55,12.55,12.55,300,0
2015-01-23,12.52,12.69,12.52,12.62,5900,0
2015-01-26,12.72,12.92,12.57,12.59,5296,0
2015-01-27,12.4,12.6,12.4,12.51,2448,0
2015-01-28,12.45,12.7,12.45,12.5,2368,0
2015-01-29,12.35,12.72,12.35,12.72,4341,0
2015-01-30,12.01,12.49,12.01,12.25,5110,0
2015-02-02,12.24,12.5,12.15,12.25,5567,0
2015-02-03,12.25,12.26,12.25,12.25,4074,0
2015-02-04,12.25,12.35,12.25,12.25,2650,0
2015-02-05,12.25,12.33,12.15,12.25,7714,0
2015-02-06,12.1,12.47,12.1,12.12,3002,0
2015-02-09,11.9,12.166,11.9,12.05,4918,0
2015-02-10,12.15,12.15,11.95,11.97,8213,0
2015-02-11,11.88,12.13,11.88,11.98,4275,0
2015-02-12,12,12.01,12,12.01,1900,0
2015-02-13,12.01,12.011,12.01,12.01,1277,0
2015-02-18,11.96,12.01,11.95,12.01,10617,0
2015-02-19,12.01,12.14,11.86,12.13,13789,0
2015-02-20,12.06,12.06,12.01,12.029,5158,0
2015-02-23,12.01,12.09,12.01,12.04,1833,0
2015-02-24,12.04,12.04,12.04,12.04,2402,0
2015-02-25,12.12,12.15,12,12,3032,0
2015-02-26,11.9,12,11.86,11.93,4750,0
2015-02-27,11.93,11.93,11.9,11.9,447,0
2015-03-02,12.12,12.14,12.12,12.14,400,0
2015-03-03,11.9,12.01,11.9,12.01,1900,0
2015-03-04,12,12,12,12,500,0
2015-03-05,11.98,12,11.9,11.99,4200,0
2015-03-06,11.85,11.86,11.85,11.86,1000,0
2015-03-09,11.85,11.9,11.46,11.85,20700,0
2015-03-10,11.7,11.84,11.63,11.76,3800,0
2015-03-11,11.8,11.95,11.71,11.86,2100,0
2015-03-12,11.95,12,11.88,12,2400,0
2015-03-13,12,12.06,11.9,12.06,6000,0
2015-03-16,12.15,12.15,11.9,11.9,2700,0
2015-03-17,11.88,12.07,11.88,12.01,1300,0
2015-03-18,12.01,12.01,12,12,3400,0
2015-03-19,12.13,12.13,12.05,12.05,500,0
2015-03-20,12.14,12.14,12.14,12.14,400,0
2015-03-24,12.13,12.13,12.13,12.13,100,0
2015-03-25,12.02,12.02,12.02,12.02,100,0
2015-03-26,12.14,12.14,12.14,12.14,100,0
2015-03-27,12.1,12.1,12.1,12.1,2600,0
2015-03-30,12.1,12.15,12.06,12.1,4400,0
2015-03-31,12.1,12.12,12.1,12.1,4123,0
2015-04-01,12.1,12.61,12.1,12.22,2600,0
2015-04-02,12.34,12.34,12.34,12.34,500,0
2015-04-06,12.44,12.52,11.55,12.05,11800,0
2015-04-07,12.1,12.13,11.65,12.13,9400,0
2015-04-08,12.07,12.07,11.7,11.7,5600,0
2015-04-09,11.94,12.42,11.94,12.42,1400,0
2015-04-10,12.44,12.44,12.44,12.44,200,0
2015-04-13,12.13,12.36,12.13,12.36,600,0
2015-04-14,12.14,12.14,12,12.12,6500,0
2015-04-15,12.4,12.4,11.92,11.97,3732,0
2015-04-16,12.2,12.2,11.76,11.76,5712,0
2015-04-17,11.8,12,11.8,11.8,6300,0
2015-04-20,12.28,12.28,12.01,12.01,627,0
2015-04-21,11.86,11.87,11.84,11.86,6830,0
2015-04-22,11.86,11.9,11.85,11.87,1370,0
2015-04-23,12.24,12.24,11.86,11.87,1300,0
2015-04-24,11.87,12.2,11.56,11.87,5080,0
2015-04-27,12.24,12.24,11.86,12.23,900,0
2015-04-28,12.15,12.15,12.15,12.15,300,0
2015-04-29,12.17,12.17,11.82,12.09,400,0
2015-04-30,12.17,12.17,11.81,11.81,800,0
2015-05-01,12.23,12.23,12.23,12.23,600,0
2015-05-05,12.17,12.17,11.89,11.89,300,0
2015-05-06,11.832,11.832,11.832,11.832,500,0
2015-05-07,11.85,12.24,11.85,12.22,1692,0
2015-05-08,12.18,12.19,11.95,12.13,600,0
2015-05-11,11.87,11.96,11.85,11.9,7500,0
2015-05-12,11.97,11.97,11.72,11.88,1255,0
2015-05-13,11.99,11.99,11.77,11.77,1900,0
2015-05-14,11.77,11.97,11.77,11.85,800,0
2015-05-19,11.902,11.902,11.902,11.902,176,0
2015-05-21,11.9,11.9,11.9,11.9,2000,0
2015-05-22,11.8,11.8,11.2,11.61,4500,0
2015-05-26,11.73,11.73,11.3,11.42,3783,0
2015-05-28,11.3,11.66,11.3,11.3,3900,0
2015-05-29,11.3,11.32,10.18,11.32,12800,0
2015-06-01,11.37,11.73,10.7,11.73,6575,0
2015-06-02,11.623,11.73,10.998,11.7,3078,0
2015-06-03,11.13,11.54,11.13,11.23,1200,0
2015-06-04,11.56,11.87,11.55,11.86,19200,0
2015-06-05,11.95,12.1,11.9,12,5600,0
2015-06-08,12.1,12.1,12.05,12.05,2500,0
2015-06-09,12.05,12.1,12.045,12.045,1766,0
2015-06-10,12.045,12.045,12.014,12.014,624,0
2015-06-11,12.05,12.05,11.97,11.97,374,0
2015-06-12,12,12.05,11.9,12.05,2000,0
2015-06-15,12.05,12.05,12.03,12.05,1800,0
2015-06-16,12.05,12.05,12.02,12.02,1700,0
2015-06-17,11.9,12.07,11.9,12,4700,0
2015-06-18,11.95,11.95,11.95,11.95,600,0
2015-06-19,12,12.06,11.95,12.06,2000,0
2015-06-22,11.96,11.96,11.95,11.95,1000,0
2015-06-23,12.07,12.07,11.95,11.98,1554,0
2015-06-26,11.97,11.97,11.97,11.97,200,0
2015-06-29,11.95,11.95,11.75,11.75,3800,0
2015-06-30,12.185,12.185,11.79,11.79,372,0
2015-07-01,12.06,12.06,12.06,12.06,600,0
2015-07-06,12.03,12.03,12.03,12.03,200,0
2015-07-07,11.78,11.78,11.75,11.75,600,0
2015-07-08,11.86,11.99,11.77,11.77,300,0
2015-07-09,11.77,11.77,11.75,11.75,1800,0
2015-07-14,11.75,11.75,11.65,11.65,1201,0
2015-07-15,11.85,11.88,11.85,11.88,935,0
2015-07-17,11.85,11.99,11.83,11.99,3900,0
2015-07-21,11.95,11.95,11.95,11.95,100,0
2015-07-22,12,12,11.75,11.75,3700,0
2015-07-23,12,12,12,12,300,0
2015-07-24,11.7,11.75,11.7,11.75,200,0
2015-07-28,11.84,11.84,11.84,11.84,500,0
2015-07-31,11.72,11.72,11.7,11.7,1400,0
2015-08-03,11.7,11.85,11.7,11.8,9043,0
2015-08-04,11.7,11.71,11.7,11.71,2200,0
2015-08-05,11.78,11.78,11.67,11.67,1900,0
2015-08-06,11.73,11.75,11.28,11.28,8051,0
2015-08-07,11.3,11.3,11.3,11.3,1600,0
2015-08-10,11.69,11.73,11.53,11.61,4700,0
2015-08-11,11.34,11.34,10.88,11.04,4943,0
2015-08-13,11.18,11.26,11.18,11.26,200,0
2015-08-17,11.62,11.62,11.62,11.62,400,0
2015-08-18,11.49,11.51,11.4,11.4,2300,0
2015-08-20,11.35,11.35,11.1,11.1,1300,0
2015-08-21,11.1,11.1,11.08,11.08,2100,0
2015-08-24,11.07,11.15,10.9,11.14,3782,0
2015-08-25,11.13,11.15,10.91,11.15,15700,0
2015-08-26,11.14,11.15,11.02,11.15,3600,0
2015-08-27,11,11.15,10.99,11.14,9800,0
2015-08-28,11.14,11.68,11.14,11.32,2300,0
2015-08-31,11.7,11.7,11.5,11.5,4500,0
2015-09-01,11.7,11.7,11.55,11.55,1600,0
2015-09-02,11.67,11.67,10.96,11.14,1900,0
2015-09-03,11.49,11.49,11.49,11.49,100,0
2015-09-04,11.31,11.31,11.3,11.3,700,0
2015-09-08,11.42,11.42,11.42,11.42,300,0
2015-09-09,11.73,11.73,11.31,11.58,1700,0
2015-09-10,11.67,11.67,11.36,11.36,334,0
2015-09-11,11.52,11.52,11.3,11.51,3300,0
2015-09-14,11.3,11.57,11.3,11.3,3100,0
2015-09-15,11.72,11.72,11.72,11.72,200,0
2015-09-16,11.5,11.5,11.5,11.5,200,0
2015-09-17,11.54,11.615,11.501,11.501,348,0
2015-09-18,11.5,11.72,11.5,11.72,4200,0
2015-09-21,11.73,11.73,11.6,11.71,7500,0
2015-09-22,11.61,11.73,11.6,11.69,5000,0
2015-09-23,11.68,11.69,11.67,11.67,1155,0
2015-09-25,11.5,11.5,11.5,11.5,1000,0
2015-09-28,11.5,11.5,11.5,11.5,1378,0
2015-09-29,11.35,11.42,11.35,11.42,1400,0
2015-09-30,11.51,11.51,11.51,11.51,1900,0
2015-10-01,11.53,11.7,11.53,11.67,400,0
2015-10-05,11.7,11.7,11.55,11.649,482,0
2015-10-06,11.67,11.67,11.67,11.67,200,0
2015-10-07,11.67,11.73,11.64,11.64,3800,0
2015-10-08,11.73,11.79,11.7,11.7,3100,0
2015-10-09,12,12,12,12,600,0
2015-10-12,11.867,11.99,11.867,11.94,1980,0
2015-10-13,11.9,11.97,11.9,11.95,1400,0
2015-10-15,11.98,11.98,11.98,11.98,500,0
2015-10-16,11.9,11.95,11.7,11.81,3600,0
2015-10-19,11.85,12,11.77,11.98,4750,0
2015-10-21,11.81,11.84,11.65,11.66,2400,0
2015-10-22,11.63,11.63,11.63,11.63,1900,0
2015-10-23,11.86,11.93,11.86,11.93,200,0
2015-10-26,11.93,11.95,11.93,11.95,800,0
2015-10-27,11.72,11.8,11.7,11.8,2300,0
2015-10-28,11.94,12.06,11.8,11.8,14700,0
2015-10-29,11.96,11.96,11.96,11.96,100,0
2015-10-30,11.9,11.9,11.7,11.7,700,0
2015-11-02,11.9,12.02,11.9,12,3073,0
2015-11-03,11.66,11.66,11.66,11.66,1000,0
2015-11-04,11.63,11.63,11.63,11.63,1008,0
2015-11-05,11.7,11.7,11.7,11.7,3100,0
2015-11-06,11.69,11.73,11.65,11.65,4300,0
2015-11-09,11.7,11.7,11.6,11.668,2200,0
2015-11-10,11.83,11.83,11.83,11.83,100,0
2015-11-11,11.81,11.81,11.81,11.81,1100,0
2015-11-12,11.81,12.02,11.78,11.78,1500,0
2015-11-16,12.05,12.05,11.81,11.81,4100,0
2015-11-18,12.02,12.04,11.87,11.87,700,0
2015-11-19,11.85,12.03,11.85,11.87,800,0
2015-11-20,12.06,12.06,11.98,12.03,2700,0
2015-11-23,11.92,11.92,11.92,11.92,1100,0
2015-11-24,11.84,11.92,11.81,11.92,1500,0
2015-11-25,11.98,11.98,11.98,11.98,1400,0
2015-11-27,12.06,12.06,12,12.02,1000,0
2015-11-30,12.06,12.06,11.81,12.06,4200,0
2015-12-01,12,12.05,11.88,11.88,3004,0
2015-12-02,11.84,11.84,11.81,11.81,671,0
2015-12-03,11.83,11.87,11.8,11.8,2435,0
2015-12-07,11.8,11.8,11.51,11.55,13500,0
2015-12-08,11.55,11.58,11.51,11.58,9308,0
2015-12-09,11.56,11.69,11.53,11.57,4200,0
2015-12-10,11.59,11.59,11.53,11.53,3300,0
2015-12-11,11.53,11.53,11.1,11.1,11000,0
2015-12-14,11.45,11.5,11.06,11.159,22606,0
2015-12-15,11.25,11.96,11.23,11.3,14100,0
2015-12-16,11.33,11.93,11.32,11.7,7600,0
2015-12-17,11.65,11.76,11.37,11.65,15600,0
2015-12-18,11.41,11.87,11.41,11.66,49300,0
2015-12-21,11.5,11.94,11.5,11.7,5400,0
2015-12-22,11.77,11.78,11.515,11.7,1414,0
2015-12-23,11.55,11.7,11.55,11.68,5600,0
2015-12-24,11.67,11.67,11.54,11.54,450,0
2015-12-28,11.58,11.72,11.51,11.6,1387,0
2015-12-29,11.554,11.69,11.55,11.55,3470,0
2015-12-30,11.57,11.66,11.5,11.5,2300,0
2015-12-31,11.56,11.7,11.5,11.55,1048,0
2016-01-04,11.6,11.6001,11.6,11.6,1105,0
2016-01-05,11.55,11.625,11.55,11.625,301,0
2016-01-06,11.55,11.77,11.55,11.564,2392,0
2016-01-07,11.55,11.6,11.36,11.49,1120,0
2016-01-08,11.5,11.55,11.45,11.55,2859,0
2016-01-11,11.6042,11.62,11.45,11.45,2951,0
2016-01-12,11.45,11.45,11.45,11.45,3543,0
2016-01-13,11.4,11.42,11.39,11.42,1800,0
2016-01-14,11.4042,11.59,11.4,11.58,1000,0
2016-01-15,11.42,11.4641,11.26,11.26,4793,0
2016-01-20,11.0601,11.29,11.06,11.19,3950,0
2016-01-22,11.01,11.185,11,11.14,3607,0
2016-01-25,11.025,11.25,10.81,11.21,2869,0
2016-01-27,11.4,11.55,11.4,11.4,2695,0
2016-01-28,11.4,11.68,10.9658,11.68,9625,0
2016-01-29,11.79,11.79,11.52,11.52,517,0
2016-02-01,11.8,11.8,11.6199,11.6199,307,0
2016-02-03,11.5,11.73,11.26,11.51,4194,0
2016-02-05,11.63,11.77,11.49,11.64,4656,0
2016-02-08,11.65,11.66,11.15,11.3,16548,0
2016-02-09,11.16,11.3,11.11,11.3,2100,0
2016-02-10,11.29,11.3,11.16,11.25,3900,0
2016-02-11,10.85,11.19,10.85,10.9,7546,0
2016-02-12,11,11.22,11,11,3379,0
2016-02-16,10.95,11,10.95,10.96,2200,0
2016-02-17,11,11,11,11,100,0
2016-02-18,11.22,11.22,11.22,11.22,1000,0
2016-02-19,11.2,11.2,11,11.01,3407,0
2016-02-22,11.14,11.3791,11,11.14,3200,0
2016-02-23,11.22,11.25,11.22,11.25,3752,0
2016-02-24,11.03,11.22,11.01,11.22,15733,0
2016-02-25,11.02,11.19,11.01,11.19,500,0
2016-02-26,11.1981,11.2,11.09,11.2,1600,0
2016-02-29,11.22,11.22,11.09,11.09,1226,0
2016-03-01,11.25,11.39,11.25,11.39,500,0
2016-03-02,11.13,11.13,11.13,11.13,100,0
2016-03-03,11.11,11.262,11.1,11.13,1331,0
2016-03-04,11.1,11.1,11.1,11.1,100,0
2016-03-07,11.27,11.27,11.12,11.12,300,0
2016-03-08,11.15,11.15,11.1,11.14,1000,0
2016-03-09,11.14,11.25,11.14,11.1601,1792,0
2016-03-10,11.16,11.16,11.16,11.16,704,0
2016-03-11,11.5,11.5,11.13,11.1851,2962,0
2016-03-16,11.2,11.2,11.2,11.2,392,0
2016-03-17,11.38,11.42,11.3,11.42,2065,0
2016-03-18,11.5,11.53,11.5,11.53,9929,0
2016-03-21,11.42,11.48,11.42,11.43,1047,0
2016-03-22,11.65,11.65,11.63,11.65,3213,0
2016-03-23,11.43,11.48,11.42,11.42,2114,0
2016-03-24,11.46,11.626,11.4,11.41,2017,0
2016-03-28,11.45,11.45,11.4,11.4,200,0
2016-03-29,11.3,11.3,11.22,11.28,2972,0
2016-03-30,11.28,11.3725,11.28,11.3725,200,0
2016-03-31,11.34,11.35,11.26,11.26,846,0
2016-04-01,11.7999,11.7999,11.7999,11.7999,191,0
2016-04-04,11.5,11.665,11.5,11.5,1589,0
2016-04-05,11.5,11.69,11.5,11.69,700,0
2016-04-06,11.7,11.7,11.5,11.5,3851,0
2016-04-07,11.51,11.5596,11.5,11.5,1000,0
2016-04-08,11.51,11.645,11.25,11.3,9534,0
2016-04-11,11.31,11.48,11.25,11.33,3254,0
2016-04-12,11.486,11.49,11.4858,11.49,1100,0
2016-04-13,11.49,11.56,11.409,11.5,2694,0
2016-04-14,11.4,11.4,11.4,11.4,5293,0
2016-04-15,11.53,11.63,11.41,11.41,738,0
2016-04-18,11.63,11.63,11.41,11.41,1031,0
2016-04-19,11.463,11.5851,11.463,11.5851,1960,0
2016-04-20,11.5,11.99,11.5,11.93,1800,0
2016-04-21,11.62,11.62,11.6,11.6,551,0
2016-04-22,11.68,11.71,11.59,11.69,3816,0
2016-04-25,12.03,12.24,11.96,12.24,4779,0
2016-04-26,12.07,12.1999,12.06,12.1999,3613,0
2016-04-27,12.2,12.54,12.19,12.26,11020,0
2016-04-28,12.585,12.75,12.48,12.48,2304,0
2016-04-29,12.2499,12.45,12.24,12.45,6596,0
2016-05-02,12.45,12.45,12.25,12.25,826,0
2016-05-03,12.251,12.255,12.251,12.255,700,0
2016-05-04,12.251,12.4,12.08,12.08,8338,0
2016-05-05,12.25,12.385,12.25,12.385,1165,0
2016-05-06,12.39,12.4,12.25,12.38,3400,0
2016-05-09,12.4,12.4,12.39,12.4,813,0
2016-05-10,12.4,12.72,12.39,12.72,2493,0
2016-05-11,12.75,12.75,12.72,12.72,400,0
2016-05-12,12.46,12.46,12.46,12.46,101,0
2016-05-13,12.47,12.5,12.27,12.27,2282,0
2016-05-16,12.29,12.29,12.15,12.21,13008,0
2016-05-17,12.37,12.38,12.25,12.25,402,0
2016-05-18,12.32,12.4,12.25,12.4,1292,0
2016-05-20,12.25,12.47,12.25,12.35,1205,0
2016-05-23,12.4,12.59,12.4,12.59,4702,0
2016-05-24,12.5,12.59,12.5,12.59,967,0
2016-05-25,12.5799,12.8,12.56,12.78,9925,0
2016-05-26,12.78,14.44,12.78,13.76,16828,0
2016-05-27,13.89,13.89,12.8001,13.49,762,0
2016-05-31,13.49,14.28,13.49,14.28,1127,0
2016-06-01,14.23,14.23,13.15,13.4221,1500,0
2016-06-02,13.5501,13.94,13.5501,13.62,827,0
2016-06-06,13.99,14.31,13.72,14.31,1544,0
2016-06-07,14,14,13.87,13.87,1100,0
2016-06-08,14.11,14.12,13.88,13.9578,1882,0
2016-06-09,13.8701,14,13.8701,14,800,0
2016-06-10,13.9,13.9,13.9,13.9,100,0
2016-06-13,14,14,14,14,101,0
2016-06-14,13.8001,14,13.8,14,2956,0
2016-06-15,13.91,13.92,13.9,13.92,700,0
2016-06-16,13.9314,13.95,13.9314,13.95,415,0
2016-06-17,13.9,13.9,13.9,13.9,100,0
2016-06-20,13.9,13.95,13.9,13.95,1200,0
2016-06-21,13.95,13.95,13.91,13.91,556,0
2016-06-23,13.94,13.94,13.67,13.67,651,0
2016-06-24,13.3982,13.3982,13.3982,13.3982,356,0
2016-06-27,13.42,13.85,13.3,13.8,1300,0
2016-06-28,13.84,13.95,13.3976,13.87,2994,0
2016-06-30,13.46,13.95,13.46,13.76,2300,0
2016-07-01,13.95,13.95,13.95,13.95,100,0
2016-07-05,13.65,13.8,13.25,13.445,4500,0
2016-07-07,13.54,13.54,13.45,13.45,3000,0
2016-07-08,13.5,13.5,13.5,13.5,200,0
2016-07-11,13.5,13.9,13.5,13.87,600,0
2016-07-14,13.5,13.75,13.4,13.75,3731,0
2016-07-18,13.6,13.65,13.5,13.5,3813,0
2016-07-19,13.5624,13.5624,13.5624,13.5624,1926,0
2016-07-20,13.5,13.5069,13.5,13.5,2102,0
2016-07-21,13.7,13.7,13.5,13.61,1266,0
2016-07-22,13.51,13.51,13.51,13.51,100,0
2016-07-25,13.55,14.2,13.55,13.8,15460,0
2016-07-26,13.8691,13.93,13.85,13.93,3740,0
2016-07-27,13.9,13.9499,13.9,13.9499,3891,0
2016-07-28,13.95,14.35,13.923,14.0076,8018,0
2016-07-29,13.91,14.3,13.9,14.21,1700,0
2016-08-01,14.04,14.04,13.9475,14,4137,0
2016-08-02,14.23,14.23,14.22,14.22,200,0
2016-08-08,14.05,14.05,13.9,13.9,385,0
2016-08-11,13.91,13.94,13.85,13.85,7450,0
2016-08-12,13.9,14.105,13.9,13.95,1936,0
2016-08-15,14.1,14.1,13.9,13.9035,2501,0
2016-08-16,13.9546,13.9546,13.9546,13.9546,294,0
2016-08-17,14.3024,14.3024,14.3024,14.3024,600,0
2016-08-18,14.2001,14.35,13.34,13.85,6500,0
2016-08-19,14.0001,14.0001,14,14,400,0
2016-08-23,14.25,14.375,14.25,14.2525,1460,0
2016-08-24,14.25,14.4132,14.25,14.4132,959,0
2016-08-25,14.4,14.4,14.4,14.4,300,0
2016-08-26,14.25,14.25,14.25,14.25,100,0
2016-08-29,13.8501,14.25,13.71,14.25,1540,0
2016-08-30,14.0454,14.1001,14.0454,14.1001,2050,0
2016-08-31,14.25,14.25,13.6693,13.6693,1268,0
2016-09-01,14.4,14.5,14.3225,14.3564,7144,0
2016-09-02,14.53,14.99,14.51,14.79,3433,0
2016-09-06,14.52,14.84,14.37,14.5,8120,0
2016-09-07,15,15,14.5683,14.75,968,0
2016-09-12,14.84,14.84,14.84,14.84,100,0
2016-09-13,14.61,14.64,14.4,14.5,14325,0
2016-09-14,14.6,14.8,14.6,14.6,1800,0
2016-09-15,14.26,14.395,14.26,14.37,7795,0
2016-09-16,14.49,14.49,14.35,14.49,3377,0
2016-09-19,14.5,14.7511,14.35,14.35,15157,0
2016-09-20,14.42,14.83,14.35,14.35,8878,0
2016-09-22,14.42,14.42,13.95,13.95,8702,0
2016-09-23,14.16,14.99,14.15,14.31,4550,0
2016-09-26,14.38,14.38,14.38,14.38,100,0
2016-09-27,14.37,14.37,14.37,14.37,100,0
2016-09-28,14.11,14.16,14.11,14.1325,1637,0
2016-09-29,14.1501,14.575,14.15,14.155,1600,0
2016-10-03,14.9,14.9,14.9,14.9,700,0
2016-10-04,14.86,14.86,14.21,14.21,8204,0
2016-10-05,14.48,14.48,14.3,14.3,5100,0
2016-10-06,14.39,14.49,14.36,14.36,10300,0
2016-10-07,14.35,14.35,14.17,14.2499,1200,0
2016-10-10,14.47,14.49,14.2001,14.4739,1463,0
2016-10-12,14.23,14.2952,14.2,14.2,1635,0
2016-10-13,14.3,14.385,14.2,14.2,10900,0
2016-10-18,14.205,14.85,14.2,14.2,1100,0
2016-10-19,14.95,14.95,14.2,14.2,804,0
2016-10-20,14.2,14.45,14.2,14.45,600,0
2016-10-21,14.2,14.575,13.58,14.2,15138,0
2016-10-24,14.2,14.25,14.2,14.2,13303,0
2016-10-25,14.3,14.45,14.2,14.45,1498,0
2016-10-26,14.2,14.2,14.2,14.2,800,0
2016-10-27,14.4,14.8,14.35,14.6,1481,0
2016-10-28,14.55,14.8,14.4,14.6,7797,0
2016-10-31,14.55,14.7,14.55,14.7,2187,0
2016-11-01,14.95,14.95,14.6,14.6,2251,0
2016-11-02,14.5,14.5,14.5,14.5,217,0
2016-11-03,14.6219,14.8,14.6,14.7,2395,0
2016-11-04,14.641,14.7,14.641,14.6853,2677,0
2016-11-07,14.7353,14.8057,14.705,14.8057,4531,0
2016-11-08,14.8232,14.845,14.8,14.8,3261,0
2016-11-09,14.8,14.95,14.75,14.95,2537,0
2016-11-10,14.895,16.45,14.8523,15.15,11195,0
2016-11-11,15.55,15.555,15.292,15.358,5654,0
2016-11-14,15.4,15.8,15.4,15.767,3418,0
2016-11-15,15.31,15.8,15.31,15.8,826,0
2016-11-17,15.8,15.8,15.611,15.8,5800,0
2016-11-21,15.85,15.85,15.45,15.85,3629,0
2016-11-22,15.95,16.2,15.95,16.176,5158,0
2016-11-23,16.15,16.35,16.1,16.3257,5302,0
2016-11-28,16.25,16.25,15.875,15.875,3363,0
2016-11-29,16.1,16.1,16.05,16.05,324,0
2016-11-30,16.15,16.15,16.1,16.1,1301,0
2016-12-01,16.3,16.3,15.65,15.7,2871,0
2016-12-02,16.075,16.15,16.0661,16.15,1194,0
2016-12-05,15.9,16.3,15.9,16.125,1860,0
2016-12-06,15.9,16.05,15.9,16.05,1312,0
2016-12-07,15.95,16.25,15.95,16.025,8571,0
2016-12-08,16.221,16.221,16.05,16.05,1714,0
2016-12-09,16.245,16.5859,16.1,16.5,13909,0
2016-12-12,16.5,16.55,16.4,16.55,4081,0
2016-12-13,16.5,16.78,16.3,16.3,7541,0
2016-12-14,17.3455,17.3455,16.8,16.95,849,0
2016-12-16,17.495,17.495,17.1,17.1,2762,0
2016-12-19,17.1,17.1,16.75,16.75,693,0
2016-12-20,17,17.0232,17,17,1200,0
2016-12-21,17,17,17,17,2650,0
2016-12-22,17.0182,17.1,16.95,17.1,3933,0
2016-12-23,17,17.4,17,17.1,3226,0
2016-12-27,17.45,17.45,17.445,17.445,550,0
2016-12-28,17.45,17.45,17.35,17.35,1908,0
2016-12-29,17.4,18.55,17.4,18.5,17515,0
2016-12-30,17.55,17.55,17.5,17.5,481,0
2017-01-03,18.2,18.25,17.9,18,2039,0
2017-01-04,18.2,18.25,17.775,17.8,2986,0
2017-01-05,18,18.05,17.95,18.05,1493,0
2017-01-06,18,18.0156,17.8,17.8,1205,0
2017-01-09,17.95,17.95,17.95,17.95,382,0
2017-01-10,17.8,17.8,17.55,17.55,1373,0
2017-01-11,17.6402,17.8,17.6,17.8,1589,0
2017-01-12,17.65,18.25,17.65,17.8,3895,0
2017-01-13,17.9,17.9,17.9,17.9,549,0
2017-01-17,17.8,17.85,17.4829,17.5,2919,0
2017-01-18,17.75,17.8,17.55,17.6,6643,0
2017-01-19,17.55,17.9,17.55,17.8,4719,0
2017-01-20,17.9,17.95,17.7,17.7,3464,0
2017-01-23,17.9,17.95,17.7,17.9,2848,0
2017-01-24,17.9,18.25,17.9,17.9,1819,0
2017-01-26,18.005,18.105,18.005,18.105,823,0
2017-01-30,18.35,18.35,18.35,18.35,600,0
2017-01-31,18.5003,18.7,18.25,18.7,842,0
2017-02-01,18.7,18.7,18.7,18.7,146,0
2017-02-02,18.65,18.65,18.373,18.4,971,0
2017-02-03,18.35,18.7,18.005,18.005,2369,0
2017-02-06,18.05,18.655,18.05,18.4714,1303,0
2017-02-07,18.5907,18.5907,18.5907,18.5907,100,0
2017-02-08,18.625,18.625,18.625,18.625,989,0
2017-02-09,18.675,18.7,18.35,18.5,2147,0
2017-02-10,18.4767,18.4767,18.4767,18.4767,270,0
2017-02-13,18.5,18.5,18.3363,18.5,3591,0
2017-02-16,18.4448,18.5,18.4448,18.5,512,0
2017-02-21,18.4003,18.5,18.3275,18.5,1183,0
2017-02-22,18.35,18.35,18.005,18.05,3513,0
2017-02-23,18.25,18.3,18.25,18.3,209,0
2017-02-24,18.3,18.3,18.15,18.15,917,0
2017-02-27,18.3,18.3,18.3,18.3,616,0
2017-03-01,18.35,18.35,18.175,18.175,807,0
2017-03-02,18.2,18.2,17.5575,17.9,2483,0
2017-03-03,18.15,18.15,18.15,18.15,114,0
2017-03-06,18,18,17.85,17.85,730,0
2017-03-07,17.8805,17.8805,17.8,17.85,1478,0
2017-03-08,17.85,17.9393,17.8,17.85,1900,0
2017-03-09,17.9,17.95,17.85,17.9,3564,0
2017-03-10,17.95,17.975,17.75,17.75,801,0
2017-03-13,17.85,17.95,17.85,17.85,3257,0
2017-03-14,17.5,18.45,17.5,18.025,6927,0
2017-03-15,18.25,18.25,17.75,18.25,2862,0
2017-03-16,18.2,18.25,17.75,18,2454,0
2017-03-17,18.35,18.35,17.75,17.75,2195,0
2017-03-20,17.85,17.85,17.85,17.85,566,0
2017-03-21,17.85,18.25,17.8,17.8,4532,0
2017-03-22,17.9,17.9,17.85,17.85,702,0
2017-03-23,17.9,17.9,17.85,17.85,946,0
2017-03-24,17.85,18.2286,17.85,18.2286,721,0
2017-03-27,18.2,18.2,17.75,17.75,600,0
2017-03-28,17.75,17.8,17.75,17.8,495,0
2017-03-29,17.8,18.45,17.8,18,1153,0
2017-03-30,17.85,18.35,17.85,18.35,1004,0
2017-03-31,18.3,18.3,18,18.05,834,0
2017-04-03,18.5,18.5,18.1,18.1,4786,0
2017-04-04,18.2,18.2,18.1,18.1,1894,0
2017-04-06,18.1,18.2306,18.1,18.1,3590,0
2017-04-07,18.1,18.5,17.9,17.9,2412,0
2017-04-10,17.85,18,17.85,18,821,0
2017-04-11,18,18.15,17.95,17.95,4032,0
2017-04-12,18.1,18.2,18.1,18.2,799,0
2017-04-13,18.3,18.3,18.1,18.1,547,0
2017-04-18,18.05,18.05,18.05,18.05,200,0
2017-04-19,18.2,18.3,18.2,18.25,3916,0
2017-04-20,18.05,18.05,18.05,18.05,191,0
2017-04-21,18,18.05,16.85,17.017,25991,0
2017-04-24,17.05,17.55,16.95,17.55,3941,0
2017-04-25,17.25,17.55,17.25,17.55,315,0
2017-04-26,17.2873,17.35,17.2873,17.35,272,0
2017-04-27,17.5,17.6094,17.25,17.6094,926,0
2017-04-28,17.8,17.8,17.35,17.4,719,0
2017-05-01,18.45,18.45,17.5,17.6,1624,0
2017-05-02,17.6,17.75,17.6,17.75,515,0
2017-05-03,17.6,17.65,17.5,17.65,2241,0
2017-05-04,17.8397,17.8397,17.575,17.6,615,0
2017-05-05,17.55,17.55,17.55,17.55,287,0
2017-05-08,17.5,17.55,17.5,17.5,1134,0
2017-05-10,17.5,17.5,17.45,17.45,912,0
2017-05-11,17.45,17.5,17.25,17.5,2166,0
2017-05-12,17.45,17.9,17.35,17.9,730,0
2017-05-15,17.45,18,17.35,17.35,886,0
2017-05-17,17.35,17.35,17.25,17.3,8124,0
2017-05-18,17.3,17.3,17.3,17.3,2088,0
2017-05-24,17.4,17.4,17.35,17.35,687,0
2017-05-26,16.6,17.4,16.6,17.4,2168,0
2017-05-30,17.3,17.3,17.3,17.3,1409,0
2017-05-31,17.35,17.35,17.3,17.3,295,0
2017-06-01,18,18,17.7,17.7,420,0
2017-06-02,17.4,17.4,17.4,17.4,231,0
2017-06-05,17.4,17.45,17.35,17.4368,8300,0
2017-06-06,17.724,17.724,17.45,17.45,304,0
2017-06-07,17.45,17.45,17.45,17.45,138,0
2017-06-08,17.6,17.6,17.6,17.6,443,0
2017-06-09,17.275,17.537,17.275,17.275,4909,0
2017-06-13,17.35,17.35,17.35,17.35,161,0
2017-06-14,17.35,17.355,17.275,17.355,1276,0
2017-06-16,17.45,17.45,17.35,17.35,2416,0
2017-06-19,17.55,18,17.55,18,402,0
2017-06-20,17.65,17.85,17.65,17.85,486,0
2017-06-21,17.3,17.85,17.3,17.85,1907,0
2017-06-22,17.4,17.75,17.4,17.75,1275,0
2017-06-23,17.5,17.5,17.35,17.35,3108,0
2017-06-26,17.35,17.35,17.35,17.35,1078,0
2017-06-27,17,17.05,17,17.05,400,0
2017-06-28,17.7,17.9,17.35,17.5,3096,0
2017-06-29,17.5,17.65,17.5,17.65,709,0
2017-06-30,17.55,17.55,17.55,17.55,134,0
2017-07-03,17.9,18,16.605,17.9,3072,0
2017-07-07,17.5,17.5,17.5,17.5,120,0
2017-07-11,17.9,17.9,17.55,17.55,247,0
2017-07-13,17.75,17.75,17.625,17.625,656,0
2017-07-14,17.55,17.55,17.5,17.5,2509,0
2017-07-18,17.505,17.505,17.505,17.505,506,0
2017-07-19,17.605,17.605,17.6,17.6,1083,0
2017-07-21,17.65,17.7,17.6,17.6,3613,0
2017-07-24,17.7,18,17.6,18,11447,0
2017-07-25,18,18,17.7,17.7,3480,0
2017-07-26,17.65,17.8,17.65,17.75,3757,0
2017-07-27,17.755,17.8388,17.75,17.75,4409,0
2017-07-28,17.75,17.85,17.75,17.85,3888,0
2017-07-31,18,18,17.8,18,3335,0
2017-08-01,18,18,18,18,114,0
2017-08-02,18,18.4,18,18.4,3100,0
2017-08-04,17.85,17.85,17.8,17.8,244,0
2017-08-07,17.8,17.9,17.8,17.9,510,0
2017-08-09,18,18.25,18,18.25,2271,0
2017-08-10,18.05,18.05,18,18,514,0
2017-08-11,17.7,17.7,17.7,17.7,163,0
2017-08-14,16.8,17.75,16.8,17.75,382,0
2017-08-15,17.75,17.75,17.575,17.6,4485,0
2017-08-16,17.6,18.05,17.425,18.05,1687,0
2017-08-17,17.95,18.05,17.75,17.75,3001,0
2017-08-18,17.8,17.8,17.8,17.8,199,0
2017-08-22,17.7569,17.7569,17.6,17.6176,1700,0
2017-08-23,17.75,17.7766,17.6,17.7,3370,0
2017-08-24,17.65,17.65,17.65,17.65,118,0
2017-08-25,17.65,17.7383,17.65,17.65,1014,0
2017-08-28,17.9,17.9,17.65,17.65,491,0
2017-08-29,17.7,17.7,17.65,17.65,395,0
2017-08-30,17.75,17.75,17.75,17.75,600,0
2017-08-31,17.75,17.75,17.75,17.75,508,0
2017-09-01,18.95,18.95,17.65,17.8,3325,0
2017-09-05,17.75,17.9,17.75,17.9,2528,0
2017-09-06,18.1,18.1,17.55,17.75,4922,0
2017-09-07,17.3,17.8,17.3,17.7,2221,0
2017-09-12,17.4,17.4,17.4,17.4,422,0
2017-09-13,17.078,17.078,17.078,17.078,258,0
2017-09-14,17.85,18.2616,17.85,18.1187,849,0
2017-09-15,17.2,17.8,17.2,17.75,6950,0
2017-09-18,17.905,18.1,17.905,18.05,2479,0
2017-09-19,17.8,17.8,17.75,17.8,2705,0
2017-09-21,17.95,18.05,17.925,18.05,7495,0
2017-09-22,18.25,18.25,18.25,18.25,131,0
2017-09-25,18.4,18.4,18,18.3416,2075,0
2017-09-26,17.85,18.35,17.8,18.05,3299,0
2017-09-27,18,18.1,17.8,17.8,3607,0
2017-09-28,17.85,17.85,17.85,17.85,534,0
2017-09-29,17.8,17.85,17.8,17.85,1377,0
2017-10-02,18.25,18.25,17.95,18.15,2427,0
2017-10-03,17.85,17.85,17.85,17.85,194,0
2017-10-05,17.9,18.4,17.9,18.4,619,0
2017-10-06,18.05,18.05,17.85,17.85,3235,0
2017-10-09,17.85,18.045,17.85,17.95,1824,0
2017-10-10,18,18.0231,18,18,3891,0
2017-10-11,17.95,18.4,17.95,17.95,2543,0
2017-10-12,17.9,18.2,17.85,17.9,1093,0
2017-10-13,18.1,18.1,17.85,17.9,5363,0
2017-10-16,17.9,18.05,17.9,18.05,1202,0
2017-10-17,17.95,18.4,17.95,18.175,1534,0
2017-10-18,17.9,17.9,17.9,17.9,1672,0
2017-10-19,17.85,18.3,17.8,18,1591,0
2017-10-20,18.395,18.395,18.1,18.341,980,0
2017-10-24,18.4,18.45,18.4,18.45,1641,0
2017-10-25,18.45,18.7,18.45,18.7,5302,0
2017-10-26,18.7,18.775,18.3,18.3,2637,0
2017-10-27,18.85,18.85,18.85,18.85,303,0
2017-10-30,18.25,18.3915,18.25,18.3915,421,0
2017-10-31,18.7,18.75,18.3,18.35,2868,0
2017-11-01,18.75,18.75,18.3,18.3,1447,0
2017-11-02,18.5286,19.1,18.5286,19,16456,0
2017-11-03,18.45,18.5,18.45,18.5,1122,0
2017-11-06,18.75,18.75,18.5,18.55,2638,0
2017-11-07,18.7872,18.7872,18.7872,18.7872,293,0
2017-11-08,18.67,18.95,18.55,18.55,1826,0
2017-11-09,18.55,18.95,18.493,18.493,947,0
2017-11-10,18.55,18.55,18.25,18.25,237,0
