Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.2,13.2,12.98,13.1,19369,0
2005-02-28,13.4,13.4,12.77,13.2,28166,0
2005-03-01,12.96,13.45,12.92,13.45,24938,0
2005-03-02,13.51,13.7,13,13.58,19265,0
2005-03-03,13.8,13.8,13.15,13.24,12087,0
2005-03-04,13.21,13.21,12.98,13.21,23101,0
2005-03-07,13.67,13.67,13.3,13.34,5720,0
2005-03-08,13.29,13.29,12.98,13.05,18909,0
2005-03-09,13.19,13.19,13,13.11,7210,0
2005-03-10,12.97,13.09,12.95,13,10600,0
2005-03-11,12.86,13.11,12.86,12.98,25200,0
2005-03-14,13.4,13.4,12.92,12.93,17104,0
2005-03-15,13.4,13.4,13.04,13.15,6011,0
2005-03-16,13.1,13.1,12.92,13,2720,0
2005-03-17,12.95,13.11,12.95,12.96,1850,0
2005-03-18,13,13,12.92,13,9201,0
2005-03-21,12.85,13.14,12.82,13.11,5757,0
2005-03-22,12.94,13.63,12.94,13.58,3083,0
2005-03-23,13.34,13.64,12.79,13.64,8200,0
2005-03-24,13.65,13.72,13.6,13.6,6808,0
2005-03-28,13.32,13.51,13,13.03,4606,0
2005-03-29,13,13.13,12.84,12.84,6215,0
2005-03-30,12.75,13.41,12.75,12.76,3750,0
2005-03-31,12.86,13.05,12.71,13.05,2999,0
2005-04-01,12.48,13.04,12.48,13,6334,0
2005-04-04,12.95,13.08,12.9,13.08,7600,0
2005-04-05,12.01,13,12.01,12.4,50011,0
2005-04-06,11.98,12.57,11.98,12.57,9290,0
2005-04-07,13.25,13.25,12.69,12.78,2700,0
2005-04-08,13.35,13.35,12.8,12.8,3310,0
2005-04-11,12.32,12.95,12.32,12.86,3545,0
2005-04-12,12.85,12.86,12.55,12.6,3643,0
2005-04-13,12.56,12.65,12.56,12.65,2440,0
2005-04-14,12.52,12.55,11.48,11.54,24045,0
2005-04-15,11.51,11.77,11.5,11.7,5701,0
2005-04-18,12,12.02,11.75,11.93,19003,0
2005-04-19,12,12,11.79,11.86,14346,0
2005-04-20,11.81,12,11.3,12,16516,0
2005-04-21,11.85,12.09,11.66,11.79,50884,0
2005-04-22,11.9,11.95,11.9,11.94,3767,0
2005-04-25,12.1,12.1,11.71,11.87,4078,0
2005-04-26,11.94,11.94,11.86,11.91,1600,0
2005-04-27,11.57,11.95,11.57,11.91,3400,0
2005-04-28,12,12.18,12,12.12,3560,0
2005-04-29,12.02,12.5,12.02,12.36,1200,0
2005-05-02,12.36,12.55,12.08,12.24,17866,0
2005-05-03,12.25,12.65,11.7,12.04,22617,0
2005-05-04,11.86,12.33,11.85,11.9,5960,0
2005-05-05,11.85,11.99,11.85,11.99,8483,0
2005-05-06,12,12.32,11.71,11.83,9800,0
2005-05-09,11.99,11.99,11.5,11.76,15604,0
2005-05-10,11.96,11.96,11.96,11.96,990,0
2005-05-11,11.85,11.91,11.74,11.74,6669,0
2005-05-12,11.9,12,11.9,12,2055,0
2005-05-13,11.9,11.9,11.9,11.9,240,0
2005-05-16,11.85,11.89,11.85,11.88,1127,0
2005-05-17,11.99,12.08,11.94,11.94,548,0
2005-05-18,12.1,12.69,11.95,12.69,1400,0
2005-05-19,12.5,13.19,12.5,13.1,1755,0
2005-05-20,13.28,13.28,13.01,13.1,2998,0
2005-05-23,13,13.38,13,13.12,2984,0
2005-05-24,13,13.15,13,13.15,2111,0
2005-05-25,13.15,13.15,13.1,13.1,1491,0
2005-05-26,12.76,13.2,12.76,13.11,3561,0
2005-05-31,13.38,13.38,13.25,13.3,1352,0
2005-06-01,13.4,13.4,13.1,13.39,9324,0
2005-06-02,13.35,13.43,13,13,1000,0
2005-06-03,12.9,13,12.65,13,2400,0
2005-06-06,13,13,13,13,300,0
2005-06-07,13,13.14,12.86,12.86,4170,0
2005-06-08,12.9,12.99,12.66,12.99,4653,0
2005-06-09,12.62,12.85,12.62,12.85,230,0
2005-06-10,12.85,13,12.71,12.71,1933,0
2005-06-13,12.8,13.2,12.8,13.2,2717,0
2005-06-14,13.32,13.46,13,13.1,3371,0
2005-06-15,13,13.09,12.7,12.79,3775,0
2005-06-16,13.12,13.3,13.12,13.3,1321,0
2005-06-17,13.01,13.25,13.01,13.23,1058,0
2005-06-20,13.2,13.25,13.06,13.25,755,0
2005-06-21,13.25,13.37,13.17,13.37,5638,0
2005-06-22,13.34,13.34,13.34,13.34,500,0
2005-06-23,13.34,13.34,13.02,13.05,2576,0
2005-06-24,13.03,13.26,13,13.25,1852,0
2005-06-27,13,13.09,12.16,12.61,24237,0
2005-06-28,12.62,12.8,12.32,12.8,7480,0
2005-06-29,12.71,12.71,12.71,12.71,125,0
2005-06-30,12.9,13.09,12.9,13.09,995,0
2005-07-01,13.14,13.14,12.66,12.66,5130,0
2005-07-05,12.66,12.75,12.66,12.75,17100,0
2005-07-06,12.66,12.66,12.35,12.35,2150,0
2005-07-07,12.32,13.92,12.32,13,36652,0
2005-07-08,13.01,13.01,12.3,12.49,3325,0
2005-07-11,12.26,13.15,12.25,12.79,18917,0
2005-07-12,12.53,12.7,12.25,12.65,30362,0
2005-07-13,12.74,13,12.5,13,4700,0
2005-07-14,13,13.1,12.55,12.55,4663,0
2005-07-15,12.52,12.99,12.52,12.99,2525,0
2005-07-18,12.95,12.95,12.68,12.68,2750,0
2005-07-19,12.55,13,12.55,12.81,3130,0
2005-07-20,12.85,12.95,12.62,12.8,15260,0
2005-07-21,12.55,12.8,12.55,12.8,991,0
2005-07-22,12.67,12.67,10.6,11.29,47404,0
2005-07-25,10.65,11.65,10.65,11.27,33167,0
2005-07-26,11.27,11.47,10.79,11.29,17888,0
2005-07-27,11.33,11.35,10.81,11.35,43810,0
2005-07-28,11.76,11.76,11.44,11.58,7974,0
2005-07-29,11.5,11.69,11.25,11.69,18459,0
2005-08-01,11.49,11.53,11.36,11.43,5460,0
2005-08-02,12.15,12.15,11.3,11.45,43463,0
2005-08-03,11.34,11.55,11.34,11.54,14451,0
2005-08-04,11.8,11.8,11.4,11.4,4081,0
2005-08-05,11.26,11.75,11.26,11.6,8435,0
2005-08-08,11.78,11.8,11.38,11.6,20200,0
2005-08-09,11.5,11.6,11.31,11.6,2043,0
2005-08-10,11.4,11.6,11.35,11.5,7554,0
2005-08-11,11.5,11.64,11.48,11.6,8150,0
2005-08-12,11.65,12.22,11.41,11.45,11291,0
2005-08-15,11.49,11.92,11.3,11.5,6000,0
2005-08-16,11.3,11.3,11.05,11.2,1735,0
2005-08-17,11.18,11.22,11.18,11.22,583,0
2005-08-18,11.49,11.49,11.49,11.49,100,0
2005-08-19,11.1,11.26,11.1,11.25,1590,0
2005-08-22,11.15,11.5,11.04,11.13,11017,0
2005-08-23,10.93,11.13,10.82,11.1,1630,0
2005-08-24,10.82,11.3,10.81,10.81,5083,0
2005-08-25,11.6,11.6,11.07,11.14,6203,0
2005-08-26,11.14,11.39,11,11.25,5498,0
2005-08-29,11.01,11.5,10.81,11.01,4719,0
2005-08-30,11.03,11.67,10.94,10.94,3850,0
2005-08-31,10.8,11.76,10.8,11.25,23661,0
2005-09-01,11.11,11.11,10.9,10.9,1320,0
2005-09-02,10.85,11.43,10.76,10.76,6526,0
2005-09-06,10.76,11.05,10.75,10.9,4455,0
2005-09-07,10.77,11,10.77,10.94,6052,0
2005-09-08,11,11,11,11,300,0
2005-09-09,11.05,11.05,11,11,4500,0
2005-09-12,10.88,11.04,10.88,11.04,1656,0
2005-09-13,11.05,11.4,11.05,11.31,8974,0
2005-09-14,11.72,11.93,11.55,11.69,7900,0
2005-09-15,12,12,11.54,11.81,6852,0
2005-09-16,11.65,11.65,11.5,11.5,1764,0
2005-09-19,11.5,11.5,11.38,11.38,5020,0
2005-09-20,11.32,11.32,11.3,11.3,900,0
2005-09-21,11.25,11.59,10.98,11.2,12044,0
2005-09-22,11.01,11.4,11,11.22,8302,0
2005-09-23,10.9,11.12,10.85,11,9990,0
2005-09-26,10.85,11.83,10.85,11.28,13665,0
2005-09-27,11.63,11.63,11.27,11.3,2310,0
2005-09-28,11.11,11.11,10.9,11.1,1900,0
2005-09-29,11.03,11.65,11,11.25,5850,0
2005-09-30,11.02,11.04,11.01,11.01,844,0
2005-10-03,10.91,11.42,10.9,11.42,4291,0
2005-10-04,11.3,11.62,10.8,10.95,3997,0
2005-10-05,11,11.44,10.99,11.44,3287,0
2005-10-06,11.22,11.85,11.22,11.85,1376,0
2005-10-07,11.39,11.39,11.2,11.2,1280,0
2005-10-10,11.5,11.94,11.5,11.7,3699,0
2005-10-11,11.7,11.92,11.35,11.36,4260,0
2005-10-12,11,11.79,11,11.12,4013,0
2005-10-13,10.76,11.48,10.75,11,5993,0
2005-10-14,10.89,10.89,10.75,10.75,3417,0
2005-10-17,10.92,11.23,10.83,10.99,3593,0
2005-10-18,10.99,10.99,10.99,10.99,1100,0
2005-10-19,11.02,11.13,11.02,11.13,1022,0
2005-10-21,11.02,11.3,11.01,11.3,2452,0
2005-10-24,11.12,11.3,11.12,11.3,550,0
2005-10-25,11.09,11.09,11,11,700,0
2005-10-26,10.85,10.85,10.85,10.85,200,0
2005-10-27,10.76,10.9,10.75,10.81,800,0
2005-10-28,10.7,11.15,10.7,10.92,1593,0
2005-10-31,10.87,12.05,10.87,12,23239,0
2005-11-01,12.11,12.12,11.68,11.68,12837,0
2005-11-02,11.7,12,11.7,12,4603,0
2005-11-03,11.88,11.88,11.71,11.74,1220,0
2005-11-04,11.71,11.71,11.68,11.68,416,0
2005-11-07,11.71,12,11.71,12,1865,0
2005-11-08,12.29,12.29,12,12,450,0
2005-11-09,12,12,12,12,2000,0
2005-11-10,12,12,12,12,5646,0
2005-11-11,11.9,11.9,11.75,11.75,800,0
2005-11-14,11.75,12.24,11.5,12.23,4763,0
2005-11-15,11.9,12.3,11.63,11.83,5900,0
2005-11-16,12.48,12.48,12.31,12.37,3060,0
2005-11-17,12.35,12.35,12.24,12.24,400,0
2005-11-18,12.04,12.25,11.97,12.25,2230,0
2005-11-21,12.33,12.33,12.18,12.18,390,0
2005-11-22,12.18,12.22,12.18,12.2,2128,0
2005-11-23,12.18,12.2,12.18,12.2,2800,0
2005-11-25,12.01,12.08,11.85,12.08,3980,0
2005-11-28,11.84,12.08,11.84,12.05,5900,0
2005-11-29,11.91,12.15,11.91,12.1,20300,0
2005-11-30,12.29,12.29,11.99,12.1,3375,0
2005-12-01,11.96,11.96,11.93,11.93,300,0
2005-12-02,11.92,11.92,11.8,11.8,300,0
2005-12-05,11.8,12,11.52,11.96,8850,0
2005-12-06,12.01,12.05,11.89,12,1855,0
2005-12-07,11.77,12.06,11.77,12.06,2025,0
2005-12-08,11.78,12,11.76,11.81,2400,0
2005-12-09,11.81,12,11.81,11.96,3500,0
2005-12-12,11.77,11.8,11.77,11.78,630,0
2005-12-13,11.77,12.05,11.7,12.04,8950,0
2005-12-14,12.05,12.1,11.91,11.91,14325,0
2005-12-15,11.84,12.2,11.84,12.02,3000,0
2005-12-16,11.66,12,11.66,12,1980,0
2005-12-19,11.76,11.92,11.41,11.73,16838,0
2005-12-20,11.51,11.54,11,11.46,23846,0
2005-12-21,11.65,11.65,11.3,11.55,39090,0
2005-12-22,11.41,11.76,11.4,11.75,6300,0
2005-12-23,11.46,11.76,11.46,11.75,4915,0
2005-12-27,11.8,12.1,11.8,12.02,6274,0
2005-12-28,12.2,12.2,12,12.15,14445,0
2005-12-29,12.15,12.28,12.11,12.16,11143,0
2005-12-30,12.28,13.35,12.28,13.34,26870,0
2006-01-03,13.5,13.5,12.68,12.95,2962,0
2006-01-04,12.71,12.83,12.71,12.82,919,0
2006-01-05,12.84,13.16,12.81,12.81,975,0
2006-01-06,12.23,12.98,12.23,12.64,967,0
2006-01-09,12.31,13.1,12.31,13.1,10268,0
2006-01-10,13.01,13.01,12.84,12.84,4526,0
2006-01-11,12.6,12.75,12.55,12.75,1680,0
2006-01-12,12.62,12.8,12.49,12.73,2474,0
2006-01-13,12.77,12.77,12.75,12.75,400,0
2006-01-17,12.75,12.8,12.75,12.8,1675,0
2006-01-18,12.72,12.72,12.5,12.5,1200,0
2006-01-19,12.45,12.55,12.45,12.55,2482,0
2006-01-20,12.69,12.86,12.45,12.45,3065,0
2006-01-23,12.45,12.45,12.45,12.45,320,0
2006-01-25,12.5,12.75,12.5,12.75,3173,0
2006-01-26,12.6,12.6,12.45,12.45,1100,0
2006-01-27,12.3,12.5,12.3,12.5,700,0
2006-01-30,13.16,13.16,12.5,12.72,3150,0
2006-01-31,12.72,12.9,12.72,12.85,3000,0
2006-02-01,13,13,12.73,12.75,3210,0
2006-02-02,12.76,12.94,12.5,12.5,1300,0
2006-02-03,12.5,12.57,12.42,12.5,1500,0
2006-02-06,12.27,12.6,11.96,12.6,6727,0
2006-02-07,12.55,12.55,11.44,12.2,10272,0
2006-02-08,11.94,12.55,11.94,12.55,16262,0
2006-02-09,12.65,12.65,12.65,12.65,200,0
2006-02-10,12.65,12.72,12.4,12.72,2032,0
2006-02-13,12.72,12.72,12.4,12.4,7702,0
2006-02-14,12.4,12.52,12.27,12.39,2809,0
2006-02-15,12.32,12.55,12.3,12.44,2965,0
2006-02-16,12.48,12.72,12.44,12.5,4500,0
2006-02-17,12.81,12.81,12.65,12.65,6750,0
2006-02-21,12.65,12.65,12,12.44,10592,0
2006-02-22,12.23,12.54,12.23,12.26,977,0
2006-02-23,12.4,12.45,12.4,12.4,2325,0
2006-02-24,12.41,12.41,12.21,12.21,1945,0
2006-02-27,12.21,12.35,12.21,12.26,1910,0
2006-02-28,12.21,12.35,12.2,12.3,4693,0
2006-03-01,12.09,12.4,12.09,12.4,4610,0
2006-03-02,12.35,12.39,12.2,12.2,1000,0
2006-03-03,12,12.1,11.87,12.05,8555,0
2006-03-06,12.05,12.15,11.88,12,38304,0
2006-03-07,12,12.1,12,12.1,2900,0
2006-03-08,12,12.04,12,12.04,965,0
2006-03-09,12.1,12.2,12.1,12.12,7350,0
2006-03-10,12.23,12.23,11.9,12.04,7093,0
2006-03-13,12.04,12.14,12.04,12.04,1500,0
2006-03-14,12.03,12.4,12.03,12.09,9600,0
2006-03-15,12.01,12.11,12.01,12.11,4400,0
2006-03-16,12.45,12.45,11.95,12.05,5043,0
2006-03-17,12.05,12.05,12.05,12.05,2000,0
2006-03-20,12,12.05,12,12.05,16470,0
2006-03-21,12.05,12.05,12.01,12.05,9050,0
2006-03-22,12.03,12.16,12.03,12.16,1050,0
2006-03-23,12.4,12.4,12.15,12.15,3590,0
2006-03-24,12.15,12.2,12.15,12.15,2500,0
2006-03-27,12.3,12.3,12.11,12.15,4955,0
2006-03-28,12.27,12.27,11.97,12.1,20619,0
2006-03-29,12.08,12.08,11.98,11.98,700,0
2006-03-30,11.94,11.94,11.8,11.8,7725,0
2006-03-31,11.85,12.4,11.85,12.23,6300,0
2006-04-03,12.2,12.2,11.86,11.95,3750,0
2006-04-04,11.95,11.99,11.95,11.95,2100,0
2006-04-05,11.84,11.84,11.5,11.5,5967,0
2006-04-06,11.5,11.55,11.5,11.5,600,0
2006-04-07,11.69,11.69,11.52,11.61,2481,0
2006-04-10,11.61,12,11.51,11.92,4231,0
2006-04-11,11.82,12.24,11.82,11.84,2047,0
2006-04-12,11.74,11.74,11.74,11.74,117,0
2006-04-13,11.73,11.8,11.5,11.5,5852,0
2006-04-17,11.5,11.8,11.5,11.8,3817,0
2006-04-18,11.6,12.1,11.37,12.1,7640,0
2006-04-19,12.23,12.24,12,12,1128,0
2006-04-20,12,12,11.5,12,5201,0
2006-04-21,12,12,11.65,11.85,5550,0
2006-04-24,11.51,11.92,11.51,11.7,2369,0
2006-04-25,11.85,12.14,11.85,12.05,851,0
2006-04-26,12.14,12.14,11.95,12.1,29621,0
2006-04-27,11.96,12.85,11.96,12.78,43213,0
2006-04-28,12.85,13.1,12.78,12.9,39043,0
2006-05-01,13.4,13.7,12.99,13.5,32373,0
2006-05-02,13.86,13.86,13.36,13.5,22293,0
2006-05-03,13.5,14,13.43,13.49,54398,0
2006-05-04,13.64,14.11,13.4,13.5,14732,0
2006-05-05,14.11,14.4,13.77,13.99,39698,0
2006-05-08,15.4,15.4,14.38,14.76,85025,0
2006-05-09,14.85,14.92,14.22,14.24,10857,0
2006-05-10,14.36,14.78,14.25,14.66,11430,0
2006-05-11,14.81,14.9,14,14,10114,0
2006-05-12,14.12,14.24,14,14,6458,0
2006-05-15,14.13,14.4,13.8,13.8,5692,0
2006-05-16,13.55,13.75,12.95,13.14,39241,0
2006-05-17,13.2,13.26,12.11,12.46,22857,0
2006-05-18,12.36,12.74,12.35,12.39,24720,0
2006-05-19,12.23,12.63,12.23,12.32,9232,0
2006-05-22,12.39,12.56,12.36,12.5,4155,0
2006-05-23,12.69,12.97,12.5,12.9,9512,0
2006-05-24,12.99,12.99,12.33,12.7,2400,0
2006-05-25,12.46,12.8,12.46,12.8,7169,0
2006-05-26,12.89,13.7,12.74,13.5,5609,0
2006-05-30,13.6,13.84,13.4,13.41,4800,0
2006-05-31,13.41,13.8,13.3,13.8,8934,0
2006-06-01,13.67,13.95,13.54,13.9,19184,0
2006-06-02,13.9,14.19,13.73,14.19,5292,0
2006-06-05,14,14.2,13.96,14.2,17231,0
2006-06-06,14.48,14.65,14.04,14.47,2575,0
2006-06-07,14.35,14.5,14.15,14.15,5235,0
2006-06-08,14,14.01,13.62,13.96,6046,0
2006-06-09,13.9,13.9,13.55,13.55,2102,0
2006-06-12,13.5,13.5,13.25,13.45,6399,0
2006-06-13,13.4,13.43,13.23,13.23,3627,0
2006-06-14,13.22,13.22,12.82,12.88,2300,0
2006-06-15,12.64,13.71,12.64,13.31,14465,0
2006-06-16,14.01,14.1,13.3,13.55,14780,0
2006-06-19,13.5,14.17,13,13.33,24098,0
2006-06-20,13.37,14.34,13.2,13.29,6519,0
2006-06-21,13.4,13.41,13.25,13.34,2300,0
2006-06-22,13.26,13.26,12.84,12.84,4466,0
2006-06-23,12.64,12.85,12.64,12.85,1000,0
2006-06-26,12.62,12.75,12.27,12.75,5541,0
2006-06-28,12.7,12.73,12.7,12.73,1602,0
2006-06-30,12.44,13.08,12.44,13.08,802,0
2006-07-03,12.95,13.24,12.95,13.24,900,0
2006-07-05,13.05,13.2,12.95,13.11,2939,0
2006-07-06,13.26,13.6,13.23,13.6,2010,0
2006-07-07,12.63,13.48,12.63,13.31,5300,0
2006-07-10,13.22,13.45,13.22,13.29,400,0
2006-07-11,12.76,13.34,12.76,13.34,650,0
2006-07-12,12.71,13.34,12.71,13.34,900,0
2006-07-13,13,13.34,13,13.34,3800,0
2006-07-14,12.71,13.11,12.63,13,2635,0
2006-07-17,13,13,12.99,12.99,1100,0
2006-07-18,12.76,12.99,12.53,12.57,1614,0
2006-07-19,12.51,13.05,12.51,12.9,4422,0
2006-07-20,12.98,12.98,12.53,12.82,300,0
2006-07-21,12.66,12.66,12.45,12.45,8108,0
2006-07-24,12.5,13.08,12.5,12.75,8928,0
2006-07-25,12.89,13.2,12.89,12.99,400,0
2006-07-26,13.08,13.08,12.52,12.52,430,0
2006-07-27,12.81,14.25,12.26,13.65,25600,0
2006-07-28,13.48,13.48,13.48,13.48,525,0
2006-07-31,13.48,13.48,13.3,13.3,817,0
2006-08-01,13,13,13,13,100,0
2006-08-02,13,13.25,12.98,13.24,2323,0
2006-08-03,13.18,13.2,13.07,13.2,2320,0
2006-08-04,13,13.14,12.3,12.9,10573,0
2006-08-07,12.98,13,12.85,12.95,5617,0
2006-08-08,13.11,13.11,12.37,12.54,4762,0
2006-08-09,12.52,12.55,12.3,12.3,21114,0
2006-08-10,12.39,12.74,12.04,12.74,3969,0
2006-08-11,12.58,12.58,12.48,12.48,600,0
2006-08-14,12.43,12.43,12.3,12.42,4339,0
2006-08-15,12.3,12.46,12.09,12.34,17864,0
2006-08-16,12.28,12.6,11.53,12.24,7146,0
2006-08-17,11.66,12.49,11.64,12.01,5587,0
2006-08-18,12.33,12.34,11.88,11.88,16222,0
2006-08-21,11.69,11.83,11.51,11.76,4287,0
2006-08-22,11.75,11.88,11.44,11.52,12796,0
2006-08-23,11.27,11.7,11.25,11.5,10097,0
2006-08-24,11.61,11.85,11.5,11.51,1282,0
2006-08-25,11.67,11.8,11.67,11.71,400,0
2006-08-28,11.85,11.85,11.73,11.82,4806,0
2006-08-29,11.92,11.92,11.63,11.91,7600,0
2006-08-31,11.91,11.91,11.8,11.91,6578,0
2006-09-01,11.9,11.92,11.77,11.78,12661,0
2006-09-05,11.66,11.71,11.57,11.61,3448,0
2006-09-06,11.55,11.69,11.55,11.65,1580,0
2006-09-07,11.85,11.85,11.65,11.73,1350,0
2006-09-08,11.65,11.67,11.63,11.66,14300,0
2006-09-11,11.66,11.69,11.66,11.66,1194,0
2006-09-12,11.62,11.8,11.62,11.62,10750,0
2006-09-13,11.64,11.69,11.64,11.69,10704,0
2006-09-14,11.65,11.71,11.65,11.71,7500,0
2006-09-15,11.68,12.57,11.65,12.5,47216,0
2006-09-18,12.36,12.9,12,12.45,28115,0
2006-09-19,12.37,12.37,11.56,12.22,10372,0
2006-09-20,12.17,12.19,11.91,12.09,9890,0
2006-09-21,12,12.09,11.88,12,8799,0
2006-09-22,11.96,12.28,11.96,12.11,2400,0
2006-09-25,12.05,12.3,12.05,12.29,500,0
2006-09-26,12.22,12.22,12.06,12.16,8130,0
2006-09-27,12.09,12.21,12,12.2,20103,0
2006-09-28,12.23,12.75,12.23,12.75,13875,0
2006-09-29,12.41,12.5,12.4,12.48,4432,0
2006-10-02,12.71,12.77,12.5,12.61,7505,0
2006-10-03,12.62,12.75,12.5,12.65,8353,0
2006-10-04,12.76,12.76,12.5,12.5,7627,0
2006-10-05,12.56,12.79,12.5,12.79,6676,0
2006-10-06,12.6,12.97,12.5,12.62,9057,0
2006-10-09,12.5,12.77,12.5,12.66,6537,0
2006-10-10,12.78,12.92,12.53,12.77,1983,0
2006-10-11,13,13,12.53,12.78,2115,0
2006-10-12,12.9,13.1,12.9,13.1,6953,0
2006-10-13,12.97,13.97,12.76,13.8,8802,0
2006-10-16,14,14.5,12.78,14.1,12671,0
2006-10-17,14.24,14.39,14.24,14.39,1037,0
2006-10-18,14.45,14.5,14.35,14.44,16107,0
2006-10-19,14.43,14.54,14.43,14.5,8300,0
2006-10-20,14.5,14.51,14.5,14.51,1745,0
2006-10-23,14.5,14.54,14.41,14.51,5383,0
2006-10-24,14.54,14.54,14.5,14.5,3450,0
2006-10-25,14.35,14.52,14.35,14.45,9295,0
2006-10-26,14.35,14.53,14.3,14.3,8442,0
2006-10-27,14.4,14.53,14.25,14.49,2350,0
2006-10-30,14.57,14.57,12.61,12.94,57608,0
2006-10-31,13.09,13.09,12.73,12.89,16202,0
2006-11-01,12.8,12.99,12.71,12.92,10950,0
2006-11-02,12.76,12.98,12.76,12.91,1654,0
2006-11-03,12.9,12.99,12.9,12.98,7276,0
2006-11-06,12.9,13.38,12.9,13.01,14644,0
2006-11-07,13.01,13.16,12.98,13.16,8834,0
2006-11-08,13.07,13.14,13.05,13.05,500,0
2006-11-09,13.19,13.19,13,13.01,1142,0
2006-11-10,13.01,13.11,13.01,13.11,300,0
2006-11-13,13.01,13.06,13,13,2422,0
2006-11-14,13,13.1,13,13.1,940,0
2006-11-15,13,13.01,13,13,5890,0
2006-11-16,13,13.09,13,13,900,0
2006-11-17,12.98,13.05,12.98,13,5420,0
2006-11-20,12.98,13.16,12.98,13,5400,0
2006-11-21,13.02,13.03,13,13.03,3815,0
2006-11-22,13,13.14,13,13.03,2192,0
2006-11-24,13.01,13.01,13.01,13.01,175,0
2006-11-27,13,13.03,13,13.02,10717,0
2006-11-28,13.02,13.02,13,13,2500,0
2006-11-29,13,13.05,13,13,1400,0
2006-11-30,13.04,13.06,13,13.05,24150,0
2006-12-01,13,13.03,13,13,2989,0
2006-12-04,13,13.05,13,13.01,16527,0
2006-12-05,13.05,13.11,13.05,13.11,300,0
2006-12-06,13,13.11,13,13,710,0
2006-12-07,13,13.02,13,13,975,0
2006-12-08,13,13.04,13,13.04,2866,0
2006-12-11,13,13.13,13,13.02,455,0
2006-12-12,13.05,13.09,13,13.03,5434,0
2006-12-13,13,13.01,13,13.01,607,0
2006-12-14,12.9,13.09,12.8,13.03,1600,0
2006-12-15,13,13.24,13,13.11,6231,0
2006-12-18,13.11,13.5,13.1,13.1,3275,0
2006-12-19,13.1,13.1,13.1,13.1,1000,0
2006-12-20,13.42,13.42,13.17,13.38,2401,0
2006-12-21,13.13,14.29,13.13,14.29,16090,0
2006-12-22,13.85,14.1,13.85,14.1,18917,0
2006-12-26,14.2,14.21,14.2,14.2,4990,0
2006-12-27,14.21,14.21,14,14.17,3659,0
2006-12-28,13.96,14.29,13.96,14.29,5600,0
2006-12-29,14.19,14.4,14.11,14.32,4024,0
2007-01-03,14.17,14.33,14.17,14.3,3357,0
2007-01-05,14.15,14.15,13.81,14.07,800,0
2007-01-08,13.95,14.1,13.7,14.1,13353,0
2007-01-09,14.24,14.43,14.24,14.43,5200,0
2007-01-10,14.54,14.54,14.16,14.17,9398,0
2007-01-11,14.01,14.08,14,14.08,11900,0
2007-01-12,14.08,14.1,14,14.1,2254,0
2007-01-16,14.15,14.15,14.1,14.1,1201,0
2007-01-17,14.18,14.45,14.18,14.45,1600,0
2007-01-18,14.54,14.54,14.3,14.5,1640,0
2007-01-19,14.36,14.4,14.3,14.31,2560,0
2007-01-22,14.25,14.37,14.24,14.24,3000,0
2007-01-23,14.25,14.4,14.25,14.28,2328,0
2007-01-24,14.2,14.3,14.1,14.27,4593,0
2007-01-25,14.16,14.36,14.16,14.36,300,0
2007-01-26,14.13,14.36,14.11,14.26,2529,0
2007-01-29,14.25,14.54,14.25,14.48,20393,0
2007-01-30,14.5,14.52,14.5,14.5,1216,0
2007-01-31,14.52,14.52,14.5,14.5,2190,0
2007-02-01,14.52,14.57,14.5,14.51,7838,0
2007-02-02,14.53,14.69,14.5,14.66,10769,0
2007-02-05,14.51,14.67,14.5,14.6,42520,0
2007-02-06,14.51,14.6,14.45,14.45,5596,0
2007-02-07,14.5,14.66,14.5,14.5,1778,0
2007-02-08,14.5,14.61,14.5,14.51,2050,0
2007-02-09,14.5,14.67,14.5,14.6,8910,0
2007-02-12,14.67,14.67,14.25,14.5,22920,0
2007-02-13,14.46,14.56,14.46,14.5,655,0
2007-02-14,14.5,14.55,14.5,14.55,720,0
2007-02-15,14.51,14.6,14.5,14.5,7000,0
2007-02-16,14.55,14.62,14.51,14.51,1300,0
2007-02-20,14.62,14.65,14.57,14.63,6610,0
2007-02-21,14.64,14.64,14.64,14.64,1460,0
2007-02-22,14.64,14.64,14.52,14.52,2068,0
2007-02-23,14.81,18.9,14.81,17.5,116740,0
2007-02-26,17.94,18.8,17.75,18.15,68450,0
2007-02-27,18.15,18.16,17.39,17.39,22212,0
2007-02-28,17.56,18.18,17.5,17.6,21763,0
2007-03-01,17.7,17.74,16.25,17.05,6048,0
2007-03-02,17.1,17.36,17.05,17.09,8641,0
2007-03-05,17.07,17.15,16.5,16.5,10522,0
2007-03-06,16.34,17,16.34,16.88,4576,0
2007-03-07,17.05,17.1,16.73,16.73,56391,0
2007-03-08,16.65,17.98,16.65,17.94,25579,0
2007-03-09,17.98,18.39,17.52,18,45037,0
2007-03-12,17.68,17.88,17.6,17.76,6360,0
2007-03-13,17.51,17.76,17,17.51,4480,0
2007-03-14,16.4,17.56,16.08,17.56,6199,0
2007-03-15,17.5,17.63,17.25,17.25,3218,0
2007-03-16,17.08,18,16.51,17.8,12250,0
2007-03-19,17.99,18.1,17.81,17.81,14956,0
2007-03-20,17.95,18,17.76,17.88,24026,0
2007-03-21,17.8,18.25,16.8,18,11054,0
2007-03-22,17.99,18.05,17.46,17.67,11860,0
2007-03-23,17.65,18,17.46,17.63,2531,0
2007-03-26,17.63,17.63,17.11,17.61,3660,0
2007-03-27,17.25,17.57,17.1,17.42,2602,0
2007-03-28,17.24,17.75,16.56,17.48,2635,0
2007-03-29,17.08,17.43,17.08,17.43,455,0
2007-03-30,17.36,17.76,17.36,17.59,832,0
2007-04-02,17.28,17.59,17.28,17.37,1335,0
2007-04-03,17.35,17.35,17.13,17.16,1966,0
2007-04-04,17.1,17.49,17.1,17.32,3202,0
2007-04-05,17.19,17.2,17.18,17.2,1450,0
2007-04-09,17.2,17.91,17.2,17.75,6740,0
2007-04-10,17.66,17.75,17.65,17.75,2400,0
2007-04-11,17.51,18,17.5,17.99,10440,0
2007-04-12,17.98,17.99,17.71,17.71,6400,0
2007-04-13,17.85,17.85,17.85,17.85,1000,0
2007-04-16,17.75,19.3,17.75,19.15,48913,0
2007-04-17,19.7,19.7,18.96,19,13014,0
2007-04-18,19,19.29,18.32,18.74,13779,0
2007-04-19,18.69,18.75,18.69,18.75,850,0
2007-04-20,18.85,18.9,18.5,18.7,9315,0
2007-04-23,18.51,18.55,17.51,17.81,16394,0
2007-04-24,18.36,18.36,17.57,17.86,6768,0
2007-04-25,17.82,17.82,16.65,17,10574,0
2007-04-26,17.1,17.43,17.1,17.11,17890,0
2007-04-27,15.3,16.25,14.86,15.32,102640,0
2007-04-30,15.02,15.44,15.02,15.43,13028,0
2007-05-01,15.51,15.75,15.4,15.4,4969,0
2007-05-02,15.45,15.45,15.02,15.37,5790,0
2007-05-03,15.27,15.65,15.27,15.65,4750,0
2007-05-04,15.27,15.53,15.25,15.37,4830,0
2007-05-07,15.3,16.19,15.27,15.61,18212,0
2007-05-08,15.5,16.25,15.5,16,4719,0
2007-05-09,16,16,15.86,15.86,6637,0
2007-05-10,15.86,16.15,15.86,16.04,1224,0
2007-05-11,15.33,16.1,15.33,16.04,4648,0
2007-05-14,16.04,16.47,16.04,16.33,1660,0
2007-05-15,16.2,16.49,16,16.04,1345,0
2007-05-16,16,16.43,16,16,2011,0
2007-05-17,15.04,15.69,15.04,15.5,4100,0
2007-05-18,15.5,15.74,15.5,15.74,3351,0
2007-05-21,15.43,16.05,15.43,15.55,1936,0
2007-05-22,15.47,15.67,15.46,15.56,4340,0
2007-05-23,15.67,15.67,15.67,15.67,150,0
2007-05-24,15.67,15.67,15.5,15.5,3655,0
2007-05-25,15.5,15.9,15.5,15.9,710,0
2007-05-29,16.07,16.2,15.88,15.88,700,0
2007-05-30,15.95,15.97,15.69,15.69,880,0
2007-05-31,15.59,15.7,15.5,15.7,2586,0
2007-06-01,15.5,15.64,15.46,15.56,8087,0
2007-06-04,15.65,15.67,15.49,15.62,2334,0
2007-06-05,15.94,15.94,15.5,15.72,4381,0
2007-06-06,15.94,15.97,15.52,15.69,1738,0
2007-06-07,15.75,15.75,15.66,15.73,879,0
2007-06-08,15.75,15.75,15.75,15.75,135,0
2007-06-11,15.8,15.95,15.8,15.95,1441,0
2007-06-12,15.97,15.97,15.85,15.85,920,0
2007-06-13,15.9,15.92,15.61,15.92,1687,0
2007-06-14,15.75,15.85,15.72,15.73,815,0
2007-06-15,15.66,16.04,15.65,15.91,5420,0
2007-06-18,15.87,15.91,15.81,15.81,733,0
2007-06-19,15.98,15.99,15.98,15.99,200,0
2007-06-20,15.75,16.05,15.6,16.05,1380,0
2007-06-21,15.6,16.04,15.6,15.89,750,0
2007-06-22,15.72,16.04,15.7,16.04,414,0
2007-06-25,16,16.03,15.63,15.66,4563,0
2007-06-26,15.44,15.54,15.44,15.54,1056,0
2007-06-27,15.5,15.78,15.39,15.39,79297,0
2007-06-28,15.61,15.61,15.4,15.5,21400,0
2007-06-29,15.74,15.75,15.45,15.64,3101,0
2007-07-02,15.53,15.68,15.45,15.68,1903,0
2007-07-03,15.74,15.74,15.62,15.62,800,0
2007-07-05,15.71,16.04,15.7,16.04,1430,0
2007-07-06,15.93,16.01,15.93,16.01,200,0
2007-07-09,16.24,16.35,15.79,16.26,4120,0
2007-07-10,16.27,16.32,16.25,16.25,1477,0
2007-07-11,16.26,16.44,16.26,16.44,800,0
2007-07-12,16.26,16.36,16.25,16.25,402,0
2007-07-13,16,16.42,15.36,16.29,4329,0
2007-07-16,16.67,16.71,16.55,16.61,1500,0
2007-07-17,16.61,16.74,16.26,16.73,1431,0
2007-07-18,16.51,16.51,16.25,16.37,2100,0
2007-07-19,16.4,16.55,15.61,16.45,10122,0
2007-07-20,16.62,16.62,16.39,16.52,1500,0
2007-07-23,16.49,16.5,16.26,16.5,2400,0
2007-07-24,16.39,16.39,16.26,16.39,433,0
2007-07-25,16.33,16.33,15.71,15.71,400,0
2007-07-26,15.7,15.7,14.67,15.04,5020,0
2007-07-27,15,15.44,14.99,15.33,2051,0
2007-07-30,15.69,15.69,15.37,15.37,300,0
2007-07-31,15.4,15.43,15.4,15.43,250,0
2007-08-01,15.42,15.42,15.15,15.15,2800,0
2007-08-02,15.18,15.25,15.15,15.15,1450,0
2007-08-03,14.94,14.94,13.6,13.6,6347,0
2007-08-06,13.41,14.23,12.74,13.05,11337,0
2007-08-07,12.71,12.81,12.61,12.78,1348,0
2007-08-08,13.09,13.39,12.61,13.39,4212,0
2007-08-09,13.58,14.98,13.41,14.98,345,0
2007-08-13,14.32,14.41,14,14.26,4260,0
2007-08-14,14,14.24,14,14.24,1300,0
2007-08-15,13.93,14.09,13.93,13.96,1400,0
2007-08-16,13.97,13.97,13.96,13.96,1150,0
2007-08-17,13.96,14,13.96,13.96,857,0
2007-08-21,13.11,13.37,13.11,13.17,6971,0
2007-08-22,13.2,13.2,13.11,13.16,1200,0
2007-08-23,13,13.11,12.8,13.1,1645,0
2007-08-24,13.1,13.16,13.1,13.16,4284,0
2007-08-27,13.16,13.16,12.8,12.8,4166,0
2007-08-28,13,13,13,13,153,0
2007-08-29,12.75,12.99,12.51,12.65,4100,0
2007-08-31,12.68,12.7,12.65,12.7,404,0
2007-09-04,12.65,12.7,12.65,12.65,1296,0
2007-09-05,12.7,12.7,12.66,12.66,1299,0
2007-09-06,12.68,12.68,12.55,12.57,1540,0
2007-09-07,12.59,12.65,12.51,12.51,2150,0
2007-09-10,12.51,12.53,12.51,12.53,2000,0
2007-09-11,12.33,12.65,12.33,12.51,5845,0
2007-09-12,12.46,12.65,12.46,12.65,1300,0
2007-09-13,12.48,12.64,12.17,12.17,4680,0
2007-09-14,12.17,12.17,12.17,12.17,800,0
2007-09-17,11.79,12.06,11.79,11.8,800,0
2007-09-18,11.95,11.95,11.76,11.76,3380,0
2007-09-19,11.76,12.68,11.56,12.54,4038,0
2007-09-20,12.7,12.7,12.5,12.51,1800,0
2007-09-21,12.7,12.7,12.67,12.69,4479,0
2007-09-24,12.51,12.7,12.5,12.56,3360,0
2007-09-25,12.69,12.7,12.56,12.69,1587,0
2007-09-26,12.61,12.7,12.61,12.65,3269,0
2007-09-27,12.5,12.55,12.5,12.55,600,0
2007-09-28,12.67,12.78,12.67,12.78,2425,0
2007-10-01,12.56,12.84,12.56,12.77,1404,0
2007-10-02,12.7,12.8,12.66,12.66,9838,0
2007-10-03,12.6,12.77,12.6,12.77,1700,0
2007-10-04,12.7,12.74,12.55,12.6,1659,0
2007-10-05,12.55,12.74,12.55,12.56,600,0
2007-10-08,12.55,12.55,12.38,12.38,2363,0
2007-10-09,12.55,12.55,12.47,12.48,5030,0
2007-10-10,12.5,12.53,11.65,12.16,9375,0
2007-10-11,12.16,12.17,12.01,12.01,6425,0
2007-10-12,11.95,12,11.95,11.95,1100,0
2007-10-15,11.95,12,11.95,11.95,3769,0
2007-10-16,11.93,12.31,11.92,12.1,16545,0
2007-10-17,12.48,13.25,12.48,12.96,17942,0
2007-10-18,13,13.85,13,13.3,5668,0
2007-10-19,13,13.3,12.69,12.69,930,0
2007-10-23,13,13,12.88,12.88,400,0
2007-10-24,15.7,17.45,15.7,16.3,34789,0
2007-10-25,16.45,18.54,16.45,18.21,18214,0
2007-10-26,17.51,17.78,17.51,17.65,2178,0
2007-10-29,17.5,17.99,16.56,17.49,9983,0
2007-10-30,17.01,17.9,17.01,17.74,6166,0
2007-10-31,17.3,17.98,17.3,17.33,1552,0
2007-11-01,17.31,17.44,17,17.26,6419,0
2007-11-02,17.3,17.41,16.56,16.56,12500,0
2007-11-05,17.37,17.9,17.25,17.83,5310,0
2007-11-06,17.51,18.14,16.91,18.14,15472,0
2007-11-07,18,18.25,18,18.25,3900,0
2007-11-08,18.06,18.06,17.47,17.52,2700,0
2007-11-09,17.5,17.52,16.9,16.9,5549,0
2007-11-12,16.9,17.5,16.9,17,2622,0
2007-11-13,17,17,16.9,17,6089,0
2007-11-14,15.05,17.1,15.05,16.75,1700,0
2007-11-15,15.87,16.6,15.87,16.34,2600,0
2007-11-16,16.2,16.22,15.21,15.5,3800,0
2007-11-19,15.5,15.5,14.39,15.11,3830,0
2007-11-20,15.84,16.39,15.84,16.12,1200,0
2007-11-21,16.12,16.63,16.12,16.5,1220,0
2007-11-23,16.02,16.2,16,16.2,1258,0
2007-11-26,16,16.3,16,16.24,2553,0
2007-11-27,16.3,17.05,16.3,16.69,13100,0
2007-11-28,16.5,17.95,16.5,17.95,10230,0
2007-11-29,18,18,17.6,18,5280,0
2007-11-30,18,18,18,18,6375,0
2007-12-03,17.34,18.24,17,17.63,2329,0
2007-12-04,17.25,17.27,16.65,16.65,837,0
2007-12-05,16.29,18.14,16.1,16.8,7200,0
2007-12-06,16.46,17.93,16.46,17.5,1740,0
2007-12-07,17.68,17.9,17.6,17.6,1440,0
2007-12-10,17.6,17.75,17.25,17.57,3637,0
2007-12-11,17.22,18,16.76,16.8,1800,0
2007-12-12,16.39,17.38,16.39,17.1,2741,0
2007-12-13,17.23,17.23,17.05,17.05,985,0
2007-12-14,17,17.39,17,17.39,290,0
2007-12-17,16.83,16.83,16.02,16.02,11903,0
2007-12-18,16,16,15.6,15.6,4255,0
2007-12-19,15.25,16,13.52,15.1,4030,0
2007-12-20,15.12,15.14,15,15,2265,0
2007-12-21,15,15.29,14.3,15.29,1935,0
2007-12-24,14.85,14.86,14.5,14.5,4507,0
2007-12-26,14.8,16,14.8,15.7,1256,0
2007-12-27,16,16.5,16,16.5,1100,0
2007-12-28,15.01,17.08,15.01,16.89,3728,0
2007-12-31,17.1,17.76,16.01,17.38,14525,0
2008-01-02,17.4,17.5,16.49,17.5,22861,0
2008-01-03,17.5,17.5,17.49,17.5,2875,0
2008-01-04,17.5,17.5,16.7,16.8,1650,0
2008-01-07,17.27,17.27,16.89,16.89,3979,0
2008-01-08,16.9,17.23,16.9,17.1,6522,0
2008-01-09,16.85,17.2,16.85,17.2,19535,0
2008-01-10,16.69,17,16.2,17,13296,0
2008-01-11,16.71,17.01,16.55,16.81,28255,0
2008-01-14,16.95,17,15.71,16.99,7500,0
2008-01-15,16.52,16.9,15.94,16.81,6363,0
2008-01-16,16.88,17,16.75,16.75,21800,0
2008-01-17,16.94,16.94,16.6,16.6,2047,0
2008-01-18,16.44,16.98,16.44,16.85,6213,0
2008-01-22,16,16,15.35,15.5,5875,0
2008-01-23,15,15,14.25,14.69,19983,0
2008-01-24,15,16.75,14.94,16.4,10863,0
2008-01-25,16.23,16.53,16.06,16.06,2477,0
2008-01-28,15.64,16.47,15.64,16.39,1850,0
2008-01-29,16.49,16.5,15.85,16.39,3927,0
2008-01-30,15.37,16.08,14.75,15.69,4700,0
2008-01-31,14.72,15.6,14.72,15.59,111229,0
2008-02-01,15.57,15.63,15.36,15.63,3014,0
2008-02-04,15.47,16.1,15.47,16,7943,0
2008-02-05,16,16.06,15.8,15.99,3833,0
2008-02-06,15.65,15.73,15.43,15.73,1575,0
2008-02-07,15.15,15.74,14.97,15.41,29870,0
2008-02-08,15.2,15.79,15.2,15.78,5502,0
2008-02-11,15.76,15.89,14.97,15.81,5203,0
2008-02-12,15.89,16,15.81,15.99,23469,0
2008-02-13,15.99,16,15.05,15.18,2500,0
2008-02-14,14.71,15.6,14.71,15.51,2900,0
2008-02-15,15.08,15.48,14.76,14.77,1500,0
2008-02-19,15.14,15.8,14.26,15.69,18755,0
2008-02-20,15.3,15.85,15.3,15.85,4356,0
2008-02-21,15.61,15.91,15.5,15.8,8191,0
2008-02-22,15.94,16,15.91,15.91,2012,0
2008-02-25,15.99,16.06,15.75,16,24923,0
2008-02-26,16.01,16.06,15.86,16.05,3030,0
2008-02-27,16,16.05,15.97,16.05,6581,0
2008-02-28,16,16.06,16,16.04,2300,0
2008-02-29,16.15,16.15,15.22,15.9,19891,0
2008-03-03,15.84,15.9,15.82,15.9,3538,0
2008-03-04,15.48,15.95,15.48,15.88,5125,0
2008-03-05,15.9,15.9,15.1,15.38,7025,0
2008-03-06,15.39,15.86,15.39,15.5,5800,0
2008-03-07,15.15,15.85,15.15,15.51,6500,0
2008-03-10,15.5,15.5,15.12,15.12,3150,0
2008-03-11,15.12,15.22,14.46,14.89,3400,0
2008-03-12,14.45,14.6,14.17,14.17,2200,0
2008-03-13,14.82,14.82,14.52,14.52,400,0
2008-03-14,14.11,14.16,14.1,14.1,731,0
2008-03-17,14.1,14.1,13.1,13.25,3897,0
2008-03-18,13.55,13.67,13.28,13.53,15845,0
2008-03-19,13.54,13.54,13.48,13.48,3400,0
2008-03-20,13.54,14.24,13.54,13.68,1200,0
2008-03-24,13.32,13.48,12.21,12.21,24314,0
2008-03-25,12.4,12.75,12.24,12.28,21300,0
2008-03-26,12.08,13.12,12.08,12.37,8400,0
2008-03-27,13.28,13.63,12.31,12.84,8250,0
2008-03-28,12.25,12.81,12.21,12.45,7115,0
2008-03-31,12.49,12.74,12.3,12.3,13172,0
2008-04-01,12.35,12.47,12.35,12.47,800,0
2008-04-02,12.57,13.35,12.57,13.35,3400,0
2008-04-03,13.1,13.1,12.37,12.4,3599,0
2008-04-04,12.29,13.06,12.29,13.01,1400,0
2008-04-07,12.85,12.85,12.42,12.42,3901,0
2008-04-08,12.28,12.41,12.22,12.22,1450,0
2008-04-09,12.22,12.36,12.21,12.36,1899,0
2008-04-10,12.5,12.5,12.02,12.33,6950,0
2008-04-11,12.57,12.57,11.37,11.55,3636,0
2008-04-14,11.73,12,11.73,12,1119,0
2008-04-15,12,12.06,11.8,11.8,3722,0
2008-04-16,12.02,12.21,12,12.19,7890,0
2008-04-17,12.01,12.6,12,12.6,3950,0
2008-04-18,12.42,12.65,12.42,12.65,1410,0
2008-04-21,12.48,12.86,12.48,12.86,1655,0
2008-04-22,12.86,13,12.8,12.99,5439,0
2008-04-23,12.9,12.91,12.9,12.91,1100,0
2008-04-24,13,13.1,12.2,12.2,1175,0
2008-04-25,12.34,13.99,12.34,13.99,6230,0
2008-04-28,13.74,14.1,12.45,13.55,4160,0
2008-04-29,13.54,13.54,13.04,13.04,652,0
2008-04-30,13.02,14.17,13.01,14.17,3240,0
2008-05-01,13.06,14.06,13.06,14.03,1700,0
2008-05-02,14,15.9,14,15.66,15449,0
2008-05-05,15.47,16.2,15.27,15.81,11244,0
2008-05-06,16.34,16.4,15.86,15.92,3916,0
2008-05-07,15.82,15.87,15.68,15.68,2300,0
2008-05-08,15,16.03,15,15.61,2385,0
2008-05-09,15.26,15.98,14.16,14.16,5686,0
2008-05-12,15.74,16.13,14.89,15.17,9860,0
2008-05-13,15.7,15.94,14.91,15.1,2526,0
2008-05-14,15.56,15.56,15.01,15.01,2900,0
2008-05-15,14.71,15.05,14.71,15.01,10582,0
2008-05-16,14.9,15,14.9,15,1000,0
2008-05-19,14.66,14.93,14.66,14.88,3033,0
2008-05-20,14.92,15,14.92,15,1601,0
2008-05-21,14.88,14.9,14.88,14.9,900,0
2008-05-22,15,15,14.88,14.91,1500,0
2008-05-23,14.69,14.9,14.69,14.89,780,0
2008-05-27,15.22,15.22,14.94,14.94,300,0
2008-05-28,14.94,15.02,14.94,15.02,7336,0
2008-05-30,14.99,14.99,14.99,14.99,800,0
2008-06-02,14.73,14.77,14.59,14.59,437,0
2008-06-03,14.51,14.99,14.5,14.74,1335,0
2008-06-04,14.96,14.96,14.54,14.54,300,0
2008-06-05,14.93,14.93,13.18,13.18,3091,0
2008-06-06,13.96,14.4,13.51,14.4,2000,0
2008-06-09,14.39,14.39,13.52,13.98,1624,0
2008-06-10,14.33,14.33,13.5,13.5,400,0
2008-06-11,13.61,14.38,13.61,14.38,200,0
2008-06-12,14.45,14.45,14.34,14.4,1000,0
2008-06-13,14.01,14.39,14.01,14.39,400,0
2008-06-16,14,14.01,14,14.01,336,0
2008-06-17,14.36,14.37,14.31,14.37,700,0
2008-06-18,14.4,14.4,13.11,13.41,1774,0
2008-06-19,13.5,13.5,13.49,13.5,1100,0
2008-06-23,14.36,14.36,13,13.01,700,0
2008-06-24,13.01,13.01,12.2,12.2,1108,0
2008-06-25,12.76,14.3,12.76,14.29,5233,0
2008-06-26,13.17,13.17,13.16,13.16,500,0
2008-06-27,13.16,13.16,13.16,13.16,100,0
2008-06-30,13.01,13.9,12.87,12.87,8218,0
2008-07-01,12.87,12.87,12.24,12.25,4500,0
2008-07-02,12.63,12.63,12.63,12.63,1000,0
2008-07-03,13.83,13.9,13.83,13.9,1378,0
2008-07-07,12.31,13.17,12.1,13.17,28273,0
2008-07-08,13.7,13.7,12.16,12.16,15348,0
2008-07-09,12.14,12.3,12.1,12.1,10034,0
2008-07-10,12.36,12.59,12.35,12.5,1300,0
2008-07-11,13.09,13.09,13.09,13.09,115,0
2008-07-14,12.23,12.3,12.2,12.3,600,0
2008-07-15,12.23,12.4,12.1,12.25,7100,0
2008-07-16,12.94,13.03,12.94,13.02,1000,0
2008-07-17,12.16,13.01,12.16,13,5922,0
2008-07-18,13,13,13,13,4209,0
2008-07-21,12.25,12.26,12.12,12.26,586,0
2008-07-23,13.21,13.21,13.21,13.21,100,0
2008-07-24,12.18,13.25,12.18,13.13,1050,0
2008-07-25,13.19,13.19,12.34,12.63,1530,0
2008-07-28,12.38,12.38,12.37,12.38,1100,0
2008-07-29,12.61,12.61,12.58,12.6,800,0
2008-07-30,13.3,15.12,13.3,14.63,31171,0
2008-07-31,14.64,14.92,14.49,14.49,10054,0
2008-08-01,14.49,14.78,14.49,14.5,4954,0
2008-08-04,14.72,14.72,14,14.15,4400,0
2008-08-05,14,14.71,14,14.15,953,0
2008-08-06,14.01,14.4,14.01,14.4,968,0
2008-08-07,14.37,14.37,14.37,14.37,200,0
2008-08-08,14.2,14.2,14.2,14.2,100,0
2008-08-11,14.01,14.4,14,14.25,2430,0
2008-08-12,14.22,14.25,14.05,14.05,1253,0
2008-08-13,14.05,14.05,14,14,2925,0
2008-08-14,14.1,14.54,13.5,13.54,13091,0
2008-08-15,13.54,14.45,13.54,14.44,5980,0
2008-08-18,14.49,14.66,14.49,14.66,3543,0
2008-08-20,13.92,14.69,13.88,14.39,2800,0
2008-08-25,13.85,14.18,13.82,14.08,800,0
2008-08-26,14.29,14.44,14.19,14.19,3200,0
2008-08-27,14.2,14.2,14.15,14.15,4100,0
2008-08-28,14.08,14.08,13.99,14.05,2030,0
2008-08-29,14,14,13.82,13.82,1200,0
2008-09-02,14.05,14.24,14,14.24,665,0
2008-09-04,14,14.44,14,14.44,8100,0
2008-09-08,14.45,14.45,14.45,14.45,200,0
2008-09-09,14,14,14,14,4000,0
2008-09-10,14,14.03,13.9,13.9,2509,0
2008-09-11,13.8,13.8,12.61,13.26,30591,0
2008-09-12,13.33,14.12,13,13,2294,0
2008-09-15,12.7,13.15,12.65,12.75,6091,0
2008-09-16,12.7,13.39,12.5,13.39,1205,0
2008-09-17,12.6,12.92,12.6,12.92,2552,0
2008-09-18,13.28,13.28,11.96,11.96,18797,0
2008-09-19,12.24,12.25,12.1,12.25,15789,0
2008-09-22,12.25,12.26,12.25,12.26,200,0
2008-09-23,12.5,12.99,12.5,12.5,4120,0
2008-09-24,12.75,12.75,12.75,12.75,2000,0
2008-09-25,12.64,12.65,12.64,12.65,905,0
2008-09-26,12.11,12.4,12.1,12.1,3200,0
2008-09-29,11.92,12.49,11.9,11.9,5600,0
2008-09-30,12.15,12.15,10.71,11.63,17900,0
2008-10-01,11.6,11.99,11.6,11.99,600,0
2008-10-02,11.49,12,11.49,12,450,0
2008-10-03,10.83,10.85,10.83,10.85,1600,0
2008-10-06,10.85,10.85,9.81,9.85,20430,0
2008-10-07,9.51,9.99,9.49,9.5,16611,0
2008-10-08,8.57,9.84,8.57,9.84,7515,0
2008-10-09,9.89,9.89,9.01,9.01,2461,0
2008-10-10,9.1,9.6,9.1,9.44,7688,0
2008-10-13,8.99,10.09,8.79,9.99,720,0
2008-10-14,9.34,9.5,9.34,9.5,1800,0
2008-10-15,9,9.49,9,9.49,500,0
2008-10-16,9.25,9.25,9.25,9.25,400,0
2008-10-17,9.49,9.5,8.86,8.86,1308,0
2008-10-20,8.98,9.6,8.85,8.86,11880,0
2008-10-21,8.97,9.5,8.9,8.99,1920,0
2008-10-22,8.84,8.84,8.84,8.84,100,0
2008-10-23,8.83,9,8.75,9,8200,0
2008-10-24,8.49,8.8,7.81,8.8,5785,0
2008-10-27,8.5,8.5,8.5,8.5,1000,0
2008-10-28,8.5,8.5,7.9,8.1,11666,0
2008-10-29,7.9,8.5,7.9,8.47,42254,0
2008-10-30,8.5,8.5,7.8,8.4,3844,0
2008-10-31,8.5,9.65,8.49,9.2,28404,0
2008-11-03,9.99,9.99,9.99,9.99,100,0
2008-11-04,8.59,9.99,8.59,9.99,1004,0
2008-11-05,10,10.99,9.99,10.99,2404,0
2008-11-06,8.79,10,8.55,8.95,25181,0
2008-11-07,9.01,9.02,8.75,8.75,560,0
2008-11-10,8.83,8.88,7.9,7.91,3500,0
2008-11-11,7.94,7.94,7.4,7.45,5573,0
2008-11-12,7.38,7.38,7.38,7.38,200,0
2008-11-13,7.38,9.33,7.38,8.52,6343,0
2008-11-14,7.83,8.5,7.81,8.5,1824,0
2008-11-17,7.85,7.87,6.5,6.51,21270,0
2008-11-18,6.5,6.86,6.5,6.57,4724,0
2008-11-19,6.12,6.48,6.12,6.48,6534,0
2008-11-20,6.5,6.76,6.5,6.7,3400,0
2008-11-21,7.46,7.5,6.8,6.8,940,0
2008-11-24,6.95,6.95,6.12,6.45,6774,0
2008-11-25,6.45,6.72,6.25,6.72,1207,0
2008-11-26,6.72,6.72,6.49,6.65,7221,0
2008-11-28,7.5,7.5,7.5,7.5,419,0
2008-12-03,6.81,8.15,6.81,8.15,10950,0
2008-12-04,8.5,8.5,8.5,8.5,200,0
2008-12-08,8.12,8.32,8.12,8.32,1576,0
2008-12-09,7.14,8.3,6.97,7.1,6240,0
2008-12-11,6.57,8.3,6.57,8.03,11411,0
2008-12-12,7.01,7.4,7.01,7.4,470,0
2008-12-15,7.54,7.64,7,7.36,2486,0
2008-12-16,7.54,7.54,7.54,7.54,100,0
2008-12-17,7.42,7.42,7.4,7.41,2422,0
2008-12-18,7.72,7.72,7.08,7.08,1100,0
2008-12-19,7.71,7.72,7.71,7.72,2316,0
2008-12-22,7.5,7.5,7.02,7.07,600,0
2008-12-23,7.13,7.29,6.81,6.99,49379,0
2008-12-24,6.81,6.81,6.81,6.81,360,0
2008-12-26,6.82,7.23,6.82,7.09,4166,0
2008-12-29,6.82,6.88,6.62,6.62,400,0
2008-12-30,7.04,7.04,6.57,7.02,2230,0
2008-12-31,6.99,7.05,6.37,6.37,12931,0
2009-01-02,7.12,7.13,7.11,7.13,300,0
2009-01-05,6.94,7.77,6.94,7.76,3100,0
2009-01-06,7.21,9,7.21,9,11304,0
2009-01-07,9,9,9,9,670,0
2009-01-08,8.99,10,8.99,10,695,0
2009-01-09,10.02,10.36,10,10.03,3547,0
2009-01-12,11.41,11.41,9.25,9.25,2960,0
2009-01-13,10.5,10.51,10.5,10.51,811,0
2009-01-14,9.71,9.71,9.1,9.14,742,0
2009-01-15,9.11,9.11,9.1,9.1,500,0
2009-01-16,8.19,8.19,8.19,8.19,115,0
2009-01-20,8.1,8.1,8.1,8.1,200,0
2009-01-21,8.1,8.1,7.67,7.69,820,0
2009-01-22,7.97,7.97,7.47,7.5,20450,0
2009-01-23,7.5,7.6,7.47,7.5,4758,0
2009-01-26,7.6,7.6,6.5,6.74,26404,0
2009-01-27,6.85,7.47,6.4,6.69,36463,0
2009-01-28,7.2,7.25,7.2,7.25,1750,0
2009-01-29,6.97,7.5,6.65,7,5500,0
2009-01-30,7.31,7.31,7.3,7.3,18215,0
2009-02-02,7.2,7.45,7.2,7.37,2630,0
2009-02-03,7.31,7.6,7.31,7.6,2260,0
2009-02-04,7.44,7.6,7.44,7.6,3403,0
2009-02-05,7.5,7.5,7.33,7.33,1500,0
2009-02-06,7.6,7.6,7,7,16080,0
2009-02-09,7.25,7.42,7.25,7.42,1000,0
2009-02-10,7.18,7.54,7.15,7.26,5300,0
2009-02-11,7.5,7.7,7.5,7.7,5207,0
2009-02-12,7.3,7.7,7.3,7.3,800,0
2009-02-17,7,7.8,7,7.15,2975,0
2009-02-19,7.2,7.2,7.2,7.2,300,0
2009-02-20,7.25,7.25,7.2,7.2,13800,0
2009-02-23,7.08,7.15,7.08,7.15,1000,0
2009-02-24,7.15,7.3,7.15,7.3,300,0
2009-02-25,7.25,7.25,7.2,7.21,4305,0
2009-02-26,7,7.26,6.7,7.15,8137,0
2009-02-27,7.15,7.3,7.15,7.3,19400,0
2009-03-02,7.2,7.3,7.15,7.3,66167,0
2009-03-03,7,7.3,7,7.3,7127,0
2009-03-04,7.11,7.3,7.11,7.16,1300,0
2009-03-05,7.3,7.3,7.3,7.3,300,0
2009-03-06,7.3,7.3,7.3,7.3,100,0
2009-03-09,7.3,7.3,7.3,7.3,100,0
2009-03-10,7.51,7.51,7.5,7.5,1600,0
2009-03-11,7.75,7.85,7.3,7.78,5300,0
2009-03-12,7.6,8.59,7.3,7.46,800,0
2009-03-13,8,8.16,7.8,7.8,796,0
2009-03-16,8.35,8.9,7.99,8.34,4246,0
2009-03-17,8.5,8.5,7.62,7.62,3325,0
2009-03-18,7.61,7.62,7.61,7.61,300,0
2009-03-19,7.5,7.82,7.5,7.82,800,0
2009-03-20,8,8.08,7.75,7.75,900,0
2009-03-23,8.1,8.5,8,8.38,7401,0
2009-03-25,8.4,8.43,8.4,8.4,978,0
2009-03-26,8.9,8.91,8.85,8.85,4541,0
2009-03-27,8.41,8.43,8.4,8.43,540,0
2009-03-30,8.31,8.65,8.01,8.59,2302,0
2009-03-31,8.65,8.9,8.01,8.9,2300,0
2009-04-01,8.89,8.9,8.15,8.19,1773,0
2009-04-02,8.15,8.91,8.15,8.91,1900,0
2009-04-03,8.98,10,8.25,10,2444,0
2009-04-06,9.53,9.9,9.5,9.5,10590,0
2009-04-07,9.5,9.6,9.5,9.6,1107,0
2009-04-08,9.52,9.52,9.5,9.5,1598,0
2009-04-09,9.5,9.74,9.5,9.74,2762,0
2009-04-13,9.5,9.5,9.05,9.35,55735,0
2009-04-14,9.3,9.3,9.3,9.3,550,0
2009-04-15,8.5,8.5,8.5,8.5,250,0
2009-04-16,9.64,9.64,9.64,9.64,100,0
2009-04-17,9.5,9.5,8.61,9.05,1695,0
2009-04-20,9.7,9.7,8.5,8.5,235,0
2009-04-21,9.67,9.67,8.41,9.1,4898,0
2009-04-22,9.5,9.5,9.18,9.25,900,0
2009-04-23,9.75,9.75,9.45,9.45,400,0
2009-04-24,9.74,9.95,9.58,9.58,8580,0
2009-04-27,10.22,10.22,9.87,10.13,915,0
2009-04-28,10.23,10.25,9.6,9.6,2477,0
2009-04-29,9.6,10,9.6,10,600,0
2009-04-30,10.2,10.2,9.7,9.76,5480,0
2009-05-01,10.02,10.1,9.13,9.49,860,0
2009-05-04,10.24,10.25,10.01,10.25,7837,0
2009-05-05,10.25,10.25,10.1,10.25,7177,0
2009-05-06,10.15,10.22,9.59,9.9,4969,0
2009-05-07,8.75,9.24,8.01,8.98,23579,0
2009-05-08,8.98,9,8.59,9,6004,0
2009-05-11,8.77,8.97,8.76,8.97,594,0
2009-05-12,8.59,8.59,8.5,8.5,250,0
2009-05-13,8.84,8.87,8.37,8.87,2653,0
2009-05-14,9.07,9.07,8.4,8.7,17100,0
2009-05-15,8.84,8.87,8.75,8.76,3208,0
2009-05-18,8.78,9,8.45,9,5599,0
2009-05-20,9.45,9.45,8.85,9.01,2200,0
2009-05-21,8.12,9,8.12,9,5500,0
2009-05-22,8.94,8.97,8.21,8.97,3520,0
2009-05-26,8.76,9.4,8.52,9,19168,0
2009-05-27,9.37,9.39,9.02,9.29,1700,0
2009-05-29,8.43,9.44,8.43,9.44,1300,0
2009-06-01,8.94,9.44,8.94,9,2977,0
2009-06-02,8.96,9.07,8.85,8.91,7959,0
2009-06-04,8.88,8.89,8.85,8.89,1980,0
2009-06-05,8.63,9.16,8.59,8.92,14112,0
2009-06-08,9.16,9.16,9,9,6240,0
2009-06-09,9.15,9.87,9.15,9.16,11521,0
2009-06-10,9.16,9.81,9,9.44,12654,0
2009-06-11,9.69,9.69,8.94,9.22,5080,0
2009-06-12,9.71,9.71,9.43,9.65,2154,0
2009-06-15,9.73,9.73,8.9,8.91,13247,0
2009-06-16,9.14,9.14,8.9,8.97,3174,0
2009-06-17,9,9.47,8.51,9.47,8448,0
2009-06-18,8.68,9.52,8.55,8.63,5592,0
2009-06-19,8.6,9.18,8.6,9.12,12075,0
2009-06-22,8.78,9.22,8.5,9.22,17980,0
2009-06-23,8.9,9.18,8.51,8.91,5837,0
2009-06-24,9.1,9.18,8.85,8.85,9302,0
2009-06-25,8.98,9.22,8.95,9.22,9397,0
2009-06-26,8.97,9,8.97,9,271,0
2009-06-29,9.21,9.35,9.07,9.34,13421,0
2009-06-30,9.33,9.33,8.57,9.3,8581,0
2009-07-01,9.25,9.25,9.25,9.25,100,0
2009-07-06,8.53,9.24,8.53,8.96,600,0
2009-07-07,9,9.2,9,9.02,1800,0
2009-07-08,8.63,9.25,8.61,8.61,4620,0
2009-07-09,8.8,8.97,8.8,8.97,1725,0
2009-07-10,9,9.24,9,9.24,1805,0
2009-07-13,9.26,9.26,9.26,9.26,100,0
2009-07-14,9.19,9.19,9.19,9.19,100,0
2009-07-15,9.06,9.25,9,9.25,400,0
2009-07-16,9,9.24,9,9,4000,0
2009-07-17,8.95,8.95,8.95,8.95,100,0
2009-07-20,8.95,9.27,8.95,9.18,1654,0
2009-07-21,9.18,9.27,9.18,9.27,1300,0
2009-07-22,9.25,9.26,9.1,9.26,5351,0
2009-07-23,9.39,9.49,9.36,9.44,4700,0
2009-07-24,9.56,9.56,9.56,9.56,100,0
2009-07-27,9.35,9.56,8.9,9.56,2345,0
2009-07-28,9.26,9.28,9.25,9.28,900,0
2009-07-29,9.28,9.28,9.28,9.28,0,0
2009-07-30,9.55,9.62,9.42,9.61,4553,0
2009-07-31,9.61,9.61,8.93,9.25,13289,0
2009-08-03,9.07,9.64,9.07,9.49,7548,0
2009-08-04,9.59,9.6,9.49,9.51,2486,0
2009-08-05,9.75,9.84,9.74,9.84,1700,0
2009-08-06,10,10.91,9.68,9.68,64265,0
2009-08-07,10,11,10,10.35,7660,0
2009-08-10,10.86,10.86,10.2,10.8,6150,0
2009-08-11,10.2,10.42,10.2,10.38,8200,0
2009-08-12,10.43,10.43,10.4,10.4,1000,0
2009-08-13,10.82,10.85,10.75,10.75,2800,0
2009-08-14,10.75,10.91,10.68,10.9,9234,0
2009-08-17,10.53,10.57,10.5,10.53,1350,0
2009-08-18,10.54,10.95,10.47,10.5,6991,0
2009-08-19,10.5,10.5,10.5,10.5,1497,0
2009-08-20,10.5,11,10.44,10.55,13501,0
2009-08-21,10.5,10.95,10.5,10.95,3700,0
2009-08-24,11,11.41,10.84,11.08,14376,0
2009-08-25,11.25,11.5,11,11.06,2698,0
2009-08-26,11.02,11.25,11.02,11.15,7821,0
2009-08-27,11.15,11.4,11.15,11.4,700,0
2009-08-28,11.35,11.4,11.08,11.35,4950,0
2009-08-31,11.1,11.17,11,11.02,4850,0
2009-09-01,11.1,11.19,11,11,7829,0
2009-09-02,11.2,11.59,11.13,11.2,7300,0
2009-09-03,11.05,11.25,11.05,11.2,1414,0
2009-09-04,11.2,11.47,11.2,11.35,2482,0
2009-09-08,11.35,11.46,11.29,11.3,8342,0
2009-09-09,11.11,11.23,11.11,11.23,200,0
2009-09-10,11.1,11.15,11,11.15,5226,0
2009-09-11,11.28,11.28,11,11.02,2300,0
2009-09-14,10.99,11,10.95,11,3300,0
2009-09-15,11.4,11.9,11.18,11.77,14418,0
2009-09-16,11.9,11.9,11.59,11.8,3803,0
2009-09-17,11.8,12.62,11.8,12.18,8238,0
2009-09-18,11.75,13.24,11.65,13.11,21815,0
2009-09-21,12.83,13.03,12.5,13,3513,0
2009-09-22,13.67,13.67,12.97,13,2420,0
2009-09-23,12.97,12.97,12.97,12.97,150,0
2009-09-24,12.4,12.96,12.01,12.01,8643,0
2009-09-25,12.03,12.11,11.68,11.68,5300,0
2009-09-28,11.68,11.72,11.65,11.65,700,0
2009-09-29,11.7,12.53,11.7,12.3,3220,0
2009-09-30,12.34,12.94,12.34,12.94,300,0
2009-10-01,12.47,12.96,12.45,12.55,800,0
2009-10-05,11.76,12.95,11.7,12.95,1630,0
2009-10-06,12.51,12.51,12.51,12.51,880,0
2009-10-07,11.74,11.85,11.7,11.85,1001,0
2009-10-08,11.85,12.5,11.85,12.15,375,0
2009-10-13,12.4,12.4,12.38,12.38,600,0
2009-10-15,12.28,12.28,12.28,12.28,137,0
2009-10-16,12.49,12.53,12.49,12.53,1050,0
2009-10-19,12.51,12.59,12.51,12.59,300,0
2009-10-20,12.59,12.82,12.59,12.82,10100,0
2009-10-21,12.9,12.9,12.89,12.89,30955,0
2009-10-22,12.91,13.05,12.9,13.05,4600,0
2009-10-23,13.02,13.59,12.6,13.02,3214,0
2009-10-26,13.04,13.04,11.68,11.68,9466,0
2009-10-27,12.43,12.81,12.1,12.29,1251,0
2009-10-29,12.15,12.15,12.15,12.15,700,0
2009-10-30,12.15,12.79,11.16,12.15,6244,0
2009-11-02,12.5,12.51,11.21,12.03,4812,0
2009-11-03,11.72,13.41,11.72,13.41,6212,0
2009-11-04,12.5,12.5,12.5,12.5,325,0
2009-11-05,12.44,13,12.44,12.79,3957,0
2009-11-06,13.58,13.76,12.93,13.36,6158,0
2009-11-09,13.02,13.5,13,13.5,6220,0
2009-11-10,13.47,13.75,13.47,13.54,2000,0
2009-11-11,12.41,13.7,12.41,13,13173,0
2009-11-12,13.72,13.72,13.72,13.72,500,0
2009-11-13,13.75,13.75,13.75,13.75,1065,0
2009-11-16,13.05,13.8,13.05,13.8,3110,0
2009-11-17,13.7,13.9,13.41,13.75,9911,0
2009-11-18,13.75,14.36,13.75,14.1,17859,0
2009-11-20,13.9,13.9,13.89,13.89,1200,0
2009-11-23,13.86,13.9,13.86,13.9,1000,0
2009-11-24,13.76,13.8,13.75,13.75,2361,0
2009-11-25,13.68,13.84,13.5,13.5,545,0
2009-11-27,13.26,13.9,13.26,13.9,1722,0
2009-11-30,13.56,13.9,13.51,13.71,2825,0
2009-12-01,13.33,13.71,13.2,13.25,5350,0
2009-12-02,13.25,13.37,12.7,13.2,3169,0
2009-12-03,13.46,13.54,12.83,13.39,1800,0
2009-12-04,13.18,13.3,12.32,12.44,4100,0
2009-12-07,12.45,12.62,12.25,12.25,1830,0
2009-12-08,12.45,12.45,12.45,12.45,400,0
2009-12-09,12.27,12.27,11.79,11.79,5102,0
2009-12-10,12,12.04,12,12.04,2052,0
2009-12-11,12.47,12.47,11.75,11.81,2050,0
2009-12-14,12.23,12.5,12,12,4325,0
2009-12-15,12,12.78,12,12.45,4956,0
2009-12-16,12.45,12.45,12.42,12.45,2400,0
2009-12-17,12.79,12.79,12.79,12.79,100,0
2009-12-18,12.8,12.8,12.4,12.76,700,0
2009-12-21,12.76,12.79,12.73,12.79,1000,0
2009-12-22,12.77,12.77,12.25,12.35,2550,0
2009-12-23,12.28,12.48,12,12,5444,0
2009-12-24,11.9,11.99,11.9,11.99,2300,0
2009-12-28,11.84,11.84,11.43,11.72,7586,0
2009-12-29,11.98,12.23,11.71,11.75,8756,0
2009-12-30,11.7,11.99,11.45,11.5,6620,0
2009-12-31,11.51,11.72,11.4,11.4,3254,0
2010-01-04,11.5,11.55,11.5,11.55,2700,0
2010-01-05,11.55,12.39,11.5,12.1,1355,0
2010-01-06,11.8,11.8,11.8,11.8,100,0
2010-01-07,12.05,12.05,12.05,12.05,100,0
2010-01-08,12.68,12.73,12.66,12.66,1178,0
2010-01-11,12.67,12.7,12.67,12.7,400,0
2010-01-12,12.79,12.8,12.7,12.7,11960,0
2010-01-13,12.7,13.05,12.7,13.05,14994,0
2010-01-14,13.05,13.88,13.05,13.2,2701,0
2010-01-15,13.2,13.2,12.98,12.98,462,0
2010-01-19,13.47,13.5,13.12,13.46,7134,0
2010-01-20,13.58,13.73,13.52,13.52,3185,0
2010-01-21,13.89,13.91,13.54,13.79,6839,0
2010-01-22,13.73,13.75,13.4,13.75,4100,0
2010-01-25,13.98,14.02,13.75,14,3600,0
2010-01-26,14.19,14.2,13.99,14.03,5726,0
2010-01-27,13.75,13.75,13.18,13.18,5654,0
2010-01-28,12.98,13.17,12.62,13.17,3020,0
2010-01-29,12.84,13.68,12.62,13.2,7905,0
2010-02-01,13.59,14.68,13.59,14.52,10515,0
2010-02-02,14.74,14.75,14.1,14.22,8661,0
2010-02-03,14.27,14.27,13.7,13.79,9892,0
2010-02-04,13.8,14.27,13.79,14.27,2411,0
2010-02-05,14.5,14.98,14.25,14.89,18322,0
2010-02-08,14.73,15.25,14.5,15.19,21961,0
2010-02-09,15.24,15.53,14.6,15.1,12263,0
2010-02-10,14.93,15.1,14.93,15.1,600,0
2010-02-11,15.4,15.4,14.89,15.08,1447,0
2010-02-12,14.6,15,14.25,14.4,4983,0
2010-02-16,14.58,14.69,14.25,14.59,7718,0
2010-02-17,14.51,14.65,14.28,14.28,2196,0
2010-02-18,14.53,14.86,14.13,14.13,9643,0
2010-02-19,14.2,14.2,14.01,14.1,1169,0
2010-02-22,14.15,14.52,14.15,14.5,8918,0
2010-02-23,14.4,14.5,14.32,14.4,2300,0
2010-02-24,14.46,14.49,13.96,13.96,1600,0
2010-02-25,13.3,13.3,12.05,13.07,15000,0
2010-02-26,13.11,13.51,12.72,13.28,2450,0
2010-03-01,12.79,13.41,12.75,12.9,10499,0
2010-03-02,12.84,13,12.84,12.9,6459,0
2010-03-03,12.78,12.95,12.5,12.75,46507,0
2010-03-04,12.97,12.98,12.42,12.97,2921,0
2010-03-05,13.11,13.25,12.48,12.75,3300,0
2010-03-08,12.94,13.25,12.89,13.25,5250,0
2010-03-09,13.43,14.42,13.43,13.85,13840,0
2010-03-10,14.12,14.15,13.34,13.36,4175,0
2010-03-11,12.99,14.16,12.99,13.2,7190,0
2010-03-12,13.39,13.39,13.39,13.39,200,0
2010-03-15,13.36,14.25,12.95,14.05,11917,0
2010-03-16,14.05,14.68,14,14.45,13897,0
2010-03-17,14.57,14.57,13.51,13.81,4844,0
2010-03-18,14.13,14.55,12.99,14.18,24387,0
2010-03-19,13.81,14.6,13.67,14.6,2202,0
2010-03-22,14.3,14.41,13.94,14.17,3118,0
2010-03-23,14.35,14.35,14.01,14.01,1300,0
2010-03-24,14,14,13.87,14,843,0
2010-03-25,14,14.24,13.62,13.62,8982,0
2010-03-26,13.6,13.93,13.12,13.3,5067,0
2010-03-29,13.81,13.91,13.05,13.09,10329,0
2010-03-30,13.11,13.56,12.95,12.99,11550,0
2010-03-31,12.96,13.43,12.96,13.07,800,0
2010-04-01,13.03,13.17,13.02,13.06,800,0
2010-04-05,13.56,13.65,13.15,13.2,6383,0
2010-04-06,13.23,13.65,12.96,13.13,4310,0
2010-04-07,12.92,13.4,12.92,13.08,500,0
2010-04-08,13.36,13.48,13.02,13.02,1250,0
2010-04-12,13,13.45,12.75,13.2,9009,0
2010-04-13,12.2,13.37,12.2,13.37,2907,0
2010-04-14,13.4,13.42,13.2,13.3,1050,0
2010-04-15,12.95,13.25,12.94,13.25,700,0
2010-04-16,13.39,13.41,13.01,13.2,3115,0
2010-04-19,13.3,13.4,13.25,13.31,3126,0
2010-04-20,13.2,13.39,13.2,13.39,2334,0
2010-04-21,13.41,13.6,13.38,13.5,7300,0
2010-04-22,13.41,13.45,13.41,13.45,2150,0
2010-04-23,13.6,13.6,13.41,13.41,3043,0
2010-04-26,13.41,13.47,12.65,13.4,8700,0
2010-04-27,13.45,13.45,13.37,13.4,7000,0
2010-04-28,13.45,13.82,13.45,13.8,9377,0
2010-04-29,13.95,13.95,13.5,13.51,5690,0
2010-04-30,13.5,13.5,13.5,13.5,250,0
2010-05-03,13.9,13.97,13.54,13.56,2900,0
2010-05-04,13.95,14.46,13.5,13.5,12312,0
2010-05-05,13.52,14.18,13.5,13.5,11831,0
2010-05-06,13.53,13.53,13.06,13.06,6075,0
2010-05-07,13.09,13.5,12.81,12.86,2350,0
2010-05-10,13,13.1,13,13,1100,0
2010-05-11,12.75,12.79,12.25,12.55,4655,0
2010-05-12,12.75,13.18,12.7,12.7,710,0
2010-05-13,13.5,14.45,13.06,13.18,10959,0
2010-05-14,12.73,12.97,12.73,12.97,2020,0
2010-05-17,13.32,13.32,12.65,12.75,1300,0
2010-05-18,13.09,13.22,12.5,12.98,6100,0
2010-05-19,12.85,12.9,12.85,12.85,1300,0
2010-05-20,12.85,13,12.61,13,4579,0
2010-05-21,12.66,12.79,12.54,12.61,3440,0
2010-05-24,12.97,13,12.33,12.45,7273,0
2010-05-25,12.28,12.5,12.22,12.5,1300,0
2010-05-26,12.5,13.45,12.44,13.12,14905,0
2010-05-27,13.25,13.75,13.13,13.15,26300,0
2010-05-28,13.12,13.12,12.85,12.85,300,0
2010-06-01,12.3,13.75,12.3,13.5,13874,0
2010-06-02,13.5,13.5,12.95,13,13599,0
2010-06-03,13,13.15,13,13.09,7050,0
2010-06-04,13,13.25,12.95,13.1,6715,0
2010-06-07,13.4,13.4,12.84,12.84,1410,0
2010-06-08,13.01,13.1,12.5,13.1,5101,0
2010-06-09,13.1,13.35,12.61,12.88,1850,0
2010-06-10,12.79,13.21,12.75,13.13,1487,0
2010-06-11,13.1,13.3,13.1,13.1,1500,0
2010-06-14,13.22,13.25,13,13.09,1400,0
2010-06-15,13.1,13.2,12.97,13.1,2234,0
2010-06-16,13.25,13.35,13.1,13.2,601,0
2010-06-17,13.16,13.16,13,13.1,1925,0
2010-06-18,13.02,13.25,12.75,12.75,3135,0
2010-06-21,13.24,13.25,12.95,12.99,38057,0
2010-06-22,13.05,13.15,12.99,12.99,852,0
2010-06-23,13.17,13.3,13,13.23,15570,0
2010-06-24,13.21,13.49,13.21,13.21,33350,0
2010-06-25,13.25,13.3,13.21,13.25,15898,0
2010-06-28,13.25,13.25,13.06,13.1,51802,0
2010-06-29,13.15,13.17,13.07,13.12,24288,0
2010-06-30,13.5,13.5,13.1,13.45,6600,0
2010-07-01,13.1,13.36,13.08,13.36,2703,0
2010-07-02,13.29,13.4,13.05,13.4,5650,0
2010-07-06,13.25,13.26,13.2,13.25,14283,0
2010-07-07,13.25,13.35,13.25,13.27,6725,0
2010-07-08,13.25,13.38,13.25,13.38,3950,0
2010-07-09,13.38,13.45,13.3,13.45,6125,0
2010-07-12,13.39,13.5,13.29,13.5,1000,0
2010-07-14,13.25,13.25,13.25,13.25,200,0
2010-07-15,13.5,13.5,13.17,13.25,2280,0
2010-07-16,13.48,13.48,13.04,13.04,1400,0
2010-07-19,13.25,13.25,13.17,13.17,854,0
2010-07-20,13.15,13.17,12.81,13.08,3100,0
2010-07-21,13.08,13.08,13,13,600,0
2010-07-22,13.05,13.06,13.05,13.06,200,0
2010-07-23,13.1,13.1,12.92,12.96,3955,0
2010-07-26,12.9,12.94,12.52,12.74,1200,0
2010-07-27,12.84,12.84,12.62,12.62,4760,0
2010-07-28,12.65,12.82,12.63,12.81,800,0
2010-07-29,12.66,12.66,11.83,12.03,18467,0
2010-07-30,12.08,12.08,12,12.04,1300,0
2010-08-02,11.75,12.04,11.1,11.41,21125,0
2010-08-03,11.41,11.5,11.15,11.5,12195,0
2010-08-04,11.57,12.9,11.5,11.68,16845,0
2010-08-05,11.6,11.6,11.6,11.6,100,0
2010-08-06,12,12,11.5,11.5,3464,0
2010-08-09,11.14,11.21,11.14,11.2,6360,0
2010-08-10,11.51,11.51,11.44,11.44,500,0
2010-08-11,11.4,11.6,11.4,11.5,2200,0
2010-08-12,11.5,11.5,11.34,11.34,2700,0
2010-08-13,11.5,11.5,11.17,11.35,6595,0
2010-08-16,11.4,11.4,11.39,11.4,1102,0
2010-08-17,11.55,11.55,11.4,11.48,2000,0
2010-08-18,11.55,11.55,11.15,11.22,5823,0
2010-08-19,11.5,11.96,11.5,11.74,12074,0
2010-08-20,12,12,12,12,496,0
2010-08-23,11.61,11.61,10.14,10.96,55922,0
2010-08-24,10.93,11.02,10.9,11.02,981,0
2010-08-25,10.97,10.97,10.72,10.91,3295,0
2010-08-26,10.65,10.92,10.6,10.85,1690,0
2010-08-27,10.6,10.99,10.25,10.57,2594,0
2010-08-30,10.36,10.61,10.36,10.61,400,0
2010-08-31,10.61,10.79,10.6,10.69,5060,0
2010-09-01,10.63,10.69,10.63,10.69,1153,0
2010-09-02,10.72,10.72,10.49,10.5,1702,0
2010-09-03,10.5,10.59,10.4,10.5,1412,0
2010-09-07,10.31,10.52,10.25,10.35,3782,0
2010-09-08,10.12,10.31,10.12,10.25,3602,0
2010-09-09,10.25,10.34,10.15,10.15,1266,0
2010-09-10,10.1,10.35,10.1,10.25,5328,0
2010-09-13,10.25,10.25,10.25,10.25,100,0
2010-09-15,10.24,10.61,10.17,10.55,8300,0
2010-09-16,10.54,10.85,10.54,10.6,13609,0
2010-09-17,10.6,10.7,10.57,10.6,10530,0
2010-09-20,10.6,11.07,10.6,10.8,6000,0
2010-09-21,11,11.82,10.63,11.66,9578,0
2010-09-22,11.51,11.63,11.51,11.55,2900,0
2010-09-23,11.58,11.58,11.58,11.58,150,0
2010-09-27,11.5,11.5,10.96,11.09,1994,0
2010-09-28,11.43,11.72,11.43,11.44,4000,0
2010-09-29,11.87,12,11.43,11.5,4400,0
2010-09-30,11.43,11.43,10.75,11.2,6875,0
2010-10-04,11.11,11.2,11.1,11.15,2321,0
2010-10-05,11.5,11.64,11.23,11.23,2200,0
2010-10-06,11.43,11.43,11.17,11.17,1700,0
2010-10-07,11.16,11.5,11.1,11.14,2454,0
2010-10-11,11.2,11.26,11.2,11.26,200,0
2010-10-12,11.2,11.33,11.2,11.2,13885,0
2010-10-13,11.2,11.63,11.2,11.41,4920,0
2010-10-14,11.24,12.19,11.21,11.49,8971,0
2010-10-15,11.4,11.4,11.25,11.25,401,0
2010-10-18,11.44,12.03,11.1,11.88,6447,0
2010-10-19,11.78,12.18,11.32,12.07,1926,0
2010-10-20,11.93,11.93,11.54,11.64,934,0
2010-10-21,11.83,11.85,11.36,11.36,3216,0
2010-10-22,11.8,11.8,11.59,11.6,2500,0
2010-10-25,11.83,11.83,11.35,11.35,600,0
2010-10-26,11.35,11.68,11.35,11.5,675,0
2010-10-27,11.52,11.64,11.51,11.6,1200,0
2010-10-28,11.6,11.61,11.52,11.6,1300,0
2010-10-29,11.5,11.74,11.5,11.59,3075,0
2010-11-01,11.82,12.25,11.6,11.78,6082,0
2010-11-02,11.92,11.92,11.44,11.68,2315,0
2010-11-03,11.4,11.99,11.13,11.22,8430,0
2010-11-04,11.76,11.76,11.1,11.19,3870,0
2010-11-05,11.25,12.5,11.25,12.5,19492,0
2010-11-08,12.59,13.5,12.18,12.99,38950,0
2010-11-09,12.96,13.25,12.75,13.14,16378,0
2010-11-10,12.96,13.14,12.53,13.14,2800,0
2010-11-11,13.1,13.2,13.1,13.2,22900,0
2010-11-12,13.11,13.14,12.75,13.03,9421,0
2010-11-15,12.83,13.18,12.51,12.72,7190,0
2010-11-16,12.51,13.07,12.51,12.99,48359,0
2010-11-17,13,13.06,13,13.06,2175,0
2010-11-18,12.98,12.99,12.5,12.5,4272,0
2010-11-19,12.13,12.75,12.12,12.75,6300,0
2010-11-22,12.97,13.23,12.51,12.78,7833,0
2010-11-23,12.5,12.55,12.22,12.26,6184,0
2010-11-24,12.26,12.34,12.14,12.22,10400,0
2010-11-29,12.1,12.74,11.6,12.01,150277,0
2010-11-30,12,12.3,11.85,12.3,31700,0
2010-12-01,11.98,12,11.98,12,2200,0
2010-12-02,12.05,12.05,12,12,3800,0
2010-12-03,12.01,12.05,12,12.05,7832,0
2010-12-06,12.02,12.49,11.95,12.1,48665,0
2010-12-07,12.13,12.13,12,12.1,10670,0
2010-12-08,12.38,12.38,12,12.07,11408,0
2010-12-09,12.01,12.2,12,12.12,7525,0
2010-12-10,12.35,12.37,12.02,12.2,2660,0
2010-12-13,12.07,12.2,12,12,7842,0
2010-12-14,12.15,12.15,12,12,86716,0
2010-12-15,12.23,12.6,12,12.6,4940,0
2010-12-16,12.5,12.9,12.5,12.9,1681,0
2010-12-17,12.9,13.25,12.62,13.25,4644,0
2010-12-20,13.02,13.45,12.7,13.2,6425,0
2010-12-21,13.35,13.4,13.33,13.4,572,0
2010-12-23,13.3,13.3,13.01,13.25,770,0
2010-12-27,12.59,12.79,12.45,12.56,2255,0
2010-12-28,13,13,12.45,12.8,6100,0
2010-12-29,12.95,12.95,12.73,12.95,2025,0
2010-12-30,12.99,13.05,12.51,12.99,1700,0
2010-12-31,13,13.01,13,13.01,200,0
2011-01-03,13.01,13.25,12.58,13.01,5132,0
2011-01-04,13.04,13.49,13.01,13.46,9360,0
2011-01-05,13.95,14,13.76,14,5829,0
2011-01-06,14.2,14.2,13.82,13.85,5391,0
2011-01-07,13.85,13.91,13.54,13.67,8100,0
2011-01-10,14.06,14.06,13.32,13.54,4900,0
2011-01-11,13.57,13.58,13.48,13.48,3600,0
2011-01-12,13.69,14.17,13.54,13.72,6979,0
2011-01-13,13.7,13.7,13.05,13.5,2885,0
2011-01-14,12.91,13.48,12.91,13.48,1230,0
2011-01-18,13.48,13.49,12.76,13.45,2005,0
2011-01-19,13.04,13.6,13.02,13.19,3200,0
2011-01-20,13.08,13.2,13.08,13.2,400,0
2011-01-21,13.44,13.49,13,13.11,2300,0
2011-01-24,13.03,13.05,13,13,4299,0
2011-01-25,13.02,13.22,13,13,5350,0
2011-01-26,13.05,13.15,13,13.15,4600,0
2011-01-27,12.99,13.2,12.99,13.2,2525,0
2011-01-28,13.14,13.14,12.9,12.9,10524,0
2011-01-31,12.85,13.76,12.85,13.76,24208,0
2011-02-01,12.83,12.87,12.83,12.84,600,0
2011-02-02,13.03,13.26,13.02,13.25,3046,0
2011-02-03,13.94,13.94,13.73,13.73,1100,0
2011-02-04,13.88,13.88,13.46,13.46,412,0
2011-02-07,13.44,13.89,13.16,13.71,2012,0
2011-02-09,13.43,13.43,13,13.09,3254,0
2011-02-10,13.01,13.41,13,13,1183,0
2011-02-11,13.18,13.18,13,13.07,700,0
2011-02-14,13.24,13.43,13.02,13.25,3052,0
2011-02-15,13.33,13.33,13,13.15,1940,0
2011-02-16,13.15,13.4,13.15,13.27,712,0
2011-02-17,13.4,13.43,13.24,13.24,846,0
2011-02-18,13.4,13.43,13.29,13.34,6100,0
2011-02-22,13.39,14,13.18,13.62,4616,0
2011-02-23,13.84,13.99,13.16,13.99,8370,0
2011-02-24,14,14.34,13.35,13.65,31269,0
2011-02-25,13.67,13.91,13.5,13.5,2600,0
2011-02-28,13.88,13.91,13.29,13.67,5258,0
2011-03-01,13.6,13.66,13.24,13.66,715,0
2011-03-02,13.84,14.34,13.29,13.65,26454,0
2011-03-03,13.18,13.8,13.18,13.39,5879,0
2011-03-04,13.78,13.91,13.51,13.67,2475,0
2011-03-07,13.26,13.94,13.17,13.7,1750,0
2011-03-08,13.24,13.6,13.24,13.46,2426,0
2011-03-09,13.52,13.67,13.42,13.5,3707,0
2011-03-10,13.52,13.62,13.5,13.62,2907,0
2011-03-14,13.6,13.7,13.2,13.61,16505,0
2011-03-15,13.33,13.5,13.15,13.5,17801,0
2011-03-16,13.5,13.7,13.45,13.68,750,0
2011-03-17,13.45,13.51,13.3,13.51,2867,0
2011-03-18,13.31,13.64,13.25,13.64,4088,0
2011-03-21,13.51,13.51,13.5,13.5,1961,0
2011-03-22,13.58,13.58,13.58,13.58,100,0
2011-03-23,13.5,13.51,13.21,13.5,2200,0
2011-03-24,13.6,13.62,13.49,13.62,3600,0
2011-03-25,13.32,13.5,13.32,13.5,1300,0
2011-03-28,13.23,13.51,13.21,13.5,2221,0
2011-03-29,13.51,13.51,13.5,13.5,500,0
2011-03-30,13.55,13.6,13.45,13.6,1600,0
2011-03-31,13.55,13.73,13.55,13.73,1753,0
2011-04-01,13.94,13.94,12.86,13.4,33558,0
2011-04-04,13.4,13.64,13.4,13.5,7115,0
2011-04-05,13.11,13.92,13.08,13.92,6003,0
2011-04-06,13.5,13.76,13.5,13.5,1405,0
2011-04-07,13.5,13.84,13.27,13.79,14535,0
2011-04-08,13.71,13.84,13.4,13.84,1300,0
2011-04-11,13.81,13.81,13.81,13.81,100,0
2011-04-12,13.57,13.58,13.57,13.58,513,0
2011-04-13,13.63,13.86,13.63,13.86,700,0
2011-04-15,13.73,13.81,13.45,13.49,1300,0
2011-04-18,13.5,13.9,13.41,13.9,7550,0
2011-04-19,13.71,13.71,13.4,13.5,1650,0
2011-04-20,13.7,13.84,13.49,13.51,1535,0
2011-04-21,12.12,12.88,11.72,12,21404,0
2011-04-25,12.42,13.2,12.03,12.69,7723,0
2011-04-26,12.35,12.5,12,12,4871,0
2011-04-27,12,12,12,12,165,0
2011-04-28,12.08,12.08,12.06,12.06,329,0
2011-04-29,12,12.05,11.2,11.95,25430,0
2011-05-02,11.8,11.94,11.5,11.9,10491,0
2011-05-03,11.8,12.07,11.8,12.07,6520,0
2011-05-04,12,12.05,11.85,11.97,11272,0
2011-05-05,12,12.05,11.86,12,12200,0
2011-05-06,12.05,12.05,12,12,4800,0
2011-05-10,11.59,12,11.59,11.85,1732,0
2011-05-11,11.75,11.75,11.75,11.75,500,0
2011-05-12,11.79,11.98,11.11,11.45,7851,0
2011-05-13,11.13,11.5,11.12,11.24,6100,0
2011-05-16,11.15,11.39,11.13,11.25,9230,0
2011-05-17,11.15,11.22,9.85,10.02,67405,0
2011-05-18,10.12,10.26,9.99,10.25,26430,0
2011-05-19,10.25,10.25,10.06,10.18,7200,0
2011-05-20,10.32,10.35,10.23,10.23,4682,0
2011-05-23,10.15,10.39,10.15,10.39,3266,0
2011-05-24,10.25,10.43,10.15,10.15,13760,0
2011-05-25,10.15,10.43,10.1,10.1,12736,0
2011-05-26,10.19,10.57,10.19,10.5,7180,0
2011-05-27,10.71,10.71,10.55,10.66,1500,0
2011-05-31,10.67,10.75,10.67,10.69,2200,0
2011-06-01,10.69,10.7,10.62,10.68,2600,0
2011-06-02,10.67,10.67,10.5,10.64,1600,0
2011-06-03,10.62,10.65,10.35,10.47,9555,0
2011-06-06,10.48,10.48,10.27,10.28,736,0
2011-06-07,11.4,11.61,11.11,11.35,7990,0
2011-06-08,11.27,11.28,10.78,11.28,1592,0
2011-06-09,11.07,11.3,11.07,11.28,6500,0
2011-06-10,11.25,11.37,11.25,11.33,1929,0
2011-06-13,11.31,11.42,10.79,10.79,2309,0
2011-06-14,10.78,11.13,10.78,10.98,3100,0
2011-06-15,10.98,11.07,10.7,10.91,3000,0
2011-06-16,10.86,10.86,10.86,10.86,100,0
2011-06-17,10.75,11.08,10.62,11.08,5216,0
2011-06-20,10.53,11.27,10.53,10.84,1597,0
2011-06-21,10.45,10.85,10.45,10.7,1511,0
2011-06-22,10.95,10.99,10.58,10.8,3604,0
2011-06-23,10.81,10.81,10.57,10.75,7476,0
2011-06-24,10.75,11.41,10.65,10.83,1446,0
2011-06-27,10.86,11.04,10.86,11.01,3978,0
2011-06-28,11.83,11.9,11.08,11.52,3050,0
2011-06-29,11.25,11.51,11.2,11.2,3595,0
2011-06-30,11.28,11.3,11,11.3,1200,0
2011-07-05,11.03,11.15,11.03,11.03,400,0
2011-07-06,11.02,11.02,11.02,11.02,200,0
2011-07-07,11.24,11.24,11,11,1000,0
2011-07-08,11,11,10.73,10.76,2750,0
2011-07-11,10.76,10.76,10.61,10.62,700,0
2011-07-12,10.6,10.62,10.37,10.41,700,0
2011-07-13,10.44,10.5,10.3,10.49,1570,0
2011-07-14,10.68,10.69,10.54,10.65,1220,0
2011-07-15,10.56,10.69,10.3,10.42,6000,0
2011-07-18,10.8,10.85,10.5,10.5,600,0
2011-07-19,10.57,10.86,10.55,10.55,500,0
2011-07-20,10.76,10.77,10.5,10.5,1300,0
2011-07-21,10.48,10.49,10.3,10.3,710,0
2011-07-22,10.33,10.51,10.3,10.3,5743,0
2011-07-25,10.28,10.33,10.25,10.33,2700,0
2011-07-26,10.23,10.23,10.23,10.23,450,0
2011-07-29,10.12,10.12,10.1,10.1,200,0
2011-08-01,10.64,10.64,10.54,10.54,200,0
2011-08-03,10.11,10.11,10.1,10.1,1000,0
2011-08-04,9.97,10.11,7.03,8.31,20469,0
2011-08-05,8.02,9.59,8,8.23,2800,0
2011-08-08,8.05,8.35,8,8,1682,0
2011-08-09,8.04,8.04,7.5,7.6,1400,0
2011-08-10,7.81,7.85,7.34,7.84,2900,0
2011-08-11,8.01,8.23,7.61,8.22,1151,0
2011-08-12,7.99,8.01,7.75,7.9,1249,0
2011-08-15,8.21,8.24,5.76,6.24,124795,0
2011-08-16,6.6,6.6,6.18,6.44,58175,0
2011-08-17,6.3,6.59,6.3,6.54,18961,0
2011-08-18,6.48,6.49,6.3,6.45,3024,0
2011-08-19,6.3,6.75,6.3,6.55,5345,0
2011-08-22,6.43,6.53,6.43,6.5,1310,0
2011-08-23,6.79,6.95,6.71,6.8,10800,0
2011-08-24,6.8,6.8,6.58,6.8,8000,0
2011-08-25,6.8,6.8,6.6,6.64,600,0
2011-08-26,6.69,6.8,6.69,6.8,12400,0
2011-08-29,6.94,6.94,6.84,6.84,952,0
2011-08-30,6.89,7.09,6.85,7.09,3910,0
2011-08-31,6.91,7.44,6.91,7.3,4185,0
2011-09-02,7.34,7.34,7.25,7.25,1100,0
2011-09-06,7.28,7.28,7.25,7.28,1200,0
2011-09-07,7.25,7.51,7.25,7.42,3703,0
2011-09-08,7.06,7.08,7.06,7.07,500,0
2011-09-09,7,7.57,7,7.28,1500,0
2011-09-12,7.05,7.24,7.03,7.04,1848,0
2011-09-13,7.04,7.3,6.73,6.73,4841,0
2011-09-14,6.7,7.16,6.7,6.84,1368,0
2011-09-15,6.64,6.83,6.58,6.7,3280,0
2011-09-16,6.7,6.8,6.7,6.75,2309,0
2011-09-19,6.6,6.67,6.6,6.6,1155,0
2011-09-20,6.64,6.97,6.58,6.58,1100,0
2011-09-21,6.58,6.62,6.58,6.6,400,0
2011-09-22,6.58,6.58,6.58,6.58,1100,0
2011-09-23,6.58,6.58,6.58,6.58,300,0
2011-09-26,6.58,6.58,6.21,6.21,475,0
2011-09-27,7.1,7.59,6.3,6.37,8368,0
2011-09-28,6.55,6.99,6.2,6.4,29133,0
2011-09-29,6.53,7.26,6.3,6.45,2715,0
2011-09-30,6.45,6.99,6.25,6.5,9202,0
2011-10-03,6.13,6.98,6.11,6.5,5705,0
2011-10-05,6.39,6.5,6.39,6.5,358,0
2011-10-06,6.85,6.85,6.37,6.42,10235,0
2011-10-07,6.46,6.47,6.35,6.38,4900,0
2011-10-10,6.25,6.25,6.25,6.25,100,0
2011-10-11,6.76,6.93,6.68,6.91,2230,0
2011-10-14,6.21,6.86,6.17,6.86,2494,0
2011-10-18,6.86,6.9,6.5,6.7,3925,0
2011-10-20,6.54,6.62,6.48,6.5,4500,0
2011-10-21,6.88,6.88,6.79,6.79,500,0
2011-10-24,6.56,6.65,6.55,6.65,2000,0
2011-10-25,6.65,6.67,6.65,6.65,900,0
2011-10-26,6.52,6.65,6.5,6.55,2592,0
2011-10-27,6.62,6.63,6.1,6.55,7446,0
2011-10-28,6.76,7.16,6.35,6.96,11430,0
2011-10-31,7.13,7.13,6.68,6.98,1651,0
2011-11-01,6.16,6.32,6.1,6.2,10700,0
2011-11-02,6.17,6.29,6.14,6.22,1982,0
2011-11-03,6.45,6.45,6.12,6.23,9967,0
2011-11-04,6.22,6.22,4.91,4.91,37513,0
2011-11-07,5.21,5.37,5,5.12,15508,0
2011-11-08,5.12,5.45,5.12,5.44,6900,0
2011-11-09,5.25,5.44,5.1,5.3,12828,0
2011-11-10,5.43,5.45,5.12,5.35,1770,0
2011-11-11,5.42,5.72,5.35,5.35,6386,0
2011-11-14,5.36,5.45,5.06,5.35,3215,0
2011-11-15,5.44,5.75,5.44,5.66,1150,0
2011-11-16,5.3,5.5,5.27,5.5,5100,0
2011-11-17,5.5,5.69,5.2,5.2,6800,0
2011-11-18,5.28,5.72,5.28,5.71,2275,0
2011-11-21,5.74,5.76,5.25,5.7,20837,0
2011-11-22,5.68,6.16,5.65,6,6290,0
2011-11-23,6.01,6.09,5.86,6,4030,0
2011-11-25,6.1,6.1,5.75,5.75,5900,0
2011-11-28,5.66,6.2,5.65,6.2,15580,0
2011-11-29,6.09,6.14,5.9,6.07,5700,0
2011-11-30,6.05,6.24,5.86,6.11,4500,0
2011-12-01,6.05,6.25,6.05,6.07,11232,0
2011-12-02,6.25,6.25,6.06,6.18,2682,0
2011-12-05,6.1,6.25,6.1,6.25,700,0
2011-12-06,6.1,6.19,6.1,6.15,8982,0
2011-12-07,5.85,6.05,5.85,6.05,11100,0
2011-12-08,6.07,6.15,5.99,6.05,9047,0
2011-12-09,6.06,6.13,6,6.03,3950,0
2011-12-12,6.05,6.08,6.05,6.07,4200,0
2011-12-13,6.05,6.06,6.05,6.06,1200,0
2011-12-14,6.05,6.22,5.99,6.22,8250,0
2011-12-15,6.15,6.15,6.15,6.15,500,0
2011-12-16,6.05,6.24,5.85,6.05,7100,0
2011-12-19,5.94,6.25,5.87,6.25,8299,0
2011-12-20,6.29,6.29,5.89,5.89,200,0
2011-12-21,6.1,6.18,5.89,6.05,4202,0
2011-12-22,5.85,5.9,5.65,5.65,20140,0
2011-12-23,5.6,5.65,5.56,5.65,8290,0
2011-12-27,5.21,5.74,5.21,5.57,1990,0
2011-12-28,5.58,5.61,5.58,5.6,4600,0
2011-12-29,5.45,5.7,5.45,5.62,1960,0
2011-12-30,5.65,6.62,5.5,6.515,41957,0
2012-01-03,7.13,7.13,6.13,6.62,5300,0
2012-01-04,6.42,7.1,6.11,6.35,5495,0
2012-01-05,6.52,7,6.52,6.99,2550,0
2012-01-06,7,7,6.97,6.97,455,0
2012-01-09,6.9,6.9,6.9,6.9,145,0
2012-01-10,7.1,7.1,6.6,6.73,818,0
2012-01-11,6.88,6.96,6.81,6.81,700,0
2012-01-12,7.12,7.12,7.04,7.04,225,0
2012-01-13,6.85,6.85,6.85,6.85,100,0
2012-01-17,7.08,7.11,7.08,7.11,500,0
2012-01-18,6.85,6.87,6.85,6.87,503,0
2012-01-19,6.89,7.1,6.47,6.58,5890,0
2012-01-20,6.58,6.63,6.58,6.63,200,0
2012-01-23,6.29,6.52,6.28,6.52,4280,0
2012-01-24,6.4,6.6,6.4,6.6,1617,0
2012-01-25,6.46,6.46,6.25,6.38,2300,0
2012-01-26,6.4,6.71,6.05,6.69,11899,0
2012-01-30,6.31,6.54,6.23,6.41,2400,0
2012-01-31,6.22,6.42,6.21,6.34,1800,0
2012-02-01,6.32,6.37,6.32,6.37,351,0
2012-02-02,6.27,6.65,6.27,6.63,3300,0
2012-02-03,6.67,6.69,6.07,6.07,955,0
2012-02-06,6.19,6.23,6.1,6.15,4039,0
2012-02-07,6.25,6.35,6.25,6.26,950,0
2012-02-10,6.24,6.49,6.24,6.49,400,0
2012-02-13,6.5,6.61,6.5,6.61,1900,0
2012-02-14,6.75,7.06,6.75,7.03,3331,0
2012-02-15,7.04,7.04,6.82,6.91,1370,0
2012-02-16,7.12,7.26,7.06,7.06,5270,0
2012-02-17,6.97,7.15,6.94,7.15,1400,0
2012-02-21,7.1,7.15,7.05,7.05,3998,0
2012-02-23,7,7.06,6.7,6.83,1200,0
2012-02-24,6.57,6.57,6.55,6.55,985,0
2012-02-27,6.64,6.64,6.5,6.5,2550,0
2012-02-28,6.38,6.97,6.38,6.85,2780,0
2012-02-29,7.26,7.26,6.27,6.27,4812,0
2012-03-01,6.5,7.01,6.02,6.96,15977,0
2012-03-02,6.75,6.86,6.3,6.31,8422,0
2012-03-05,6.27,7.07,6.27,6.81,8085,0
2012-03-06,6.86,6.91,6.4,6.63,12845,0
2012-03-07,6.88,6.88,6.51,6.62,2975,0
2012-03-08,6.61,6.74,6.55,6.63,8325,0
2012-03-09,6.79,6.79,6.71,6.77,420,0
2012-03-12,6.79,6.82,6.57,6.82,3900,0
2012-03-14,6.56,6.65,6.56,6.65,1200,0
2012-03-19,6.8,6.8,6.53,6.71,4650,0
2012-03-21,6.68,6.78,6.68,6.78,600,0
2012-03-22,6.57,6.74,6.56,6.58,965,0
2012-03-23,7.15,7.15,6.64,6.78,350,0
2012-03-26,6.54,6.62,6.54,6.62,300,0
2012-03-27,6.7,6.86,6.7,6.86,900,0
2012-03-28,6.61,6.61,6.61,6.61,1700,0
2012-03-29,6.65,6.72,6.53,6.6,3002,0
2012-03-30,6.7499,6.7499,6.65,6.7499,300,0
2012-04-02,6.65,6.91,6.6,6.6,8759,0
2012-04-03,6.89,6.89,6.61,6.76,1925,0
2012-04-04,6.7,6.75,6.68,6.7,2344,0
2012-04-09,6.8,7.19,6.77,6.77,852,0
2012-04-10,6.75,7.12,6.75,7.12,2000,0
2012-04-11,7.2,7.7,6.94,7.7,3299,0
2012-04-12,7.31,7.31,6.75,7.22,7616,0
2012-04-13,7.09,7.29,7,7,1600,0
2012-04-16,7,7.09,7,7.09,540,0
2012-04-17,7.09,7.8,7.09,7.79,5000,0
2012-04-18,7.5,7.56,7.3,7.36,2900,0
2012-04-19,7.3,7.45,7.29,7.41,3237,0
2012-04-20,7.42,7.45,7.4,7.45,1884,0
2012-04-23,7.46,7.46,7.46,7.46,100,0
2012-04-24,7.45,7.55,7.16,7.2,8060,0
2012-04-25,7.21,7.21,6.71,6.71,1100,0
2012-04-26,7.01,7.11,6.65,6.68,10218,0
2012-04-27,6.66,7.16,6.65,7.16,5197,0
2012-04-30,7.02,7.2799,6.95,7.04,1507,0
2012-05-01,6.8,6.8,6.67,6.77,2425,0
2012-05-02,7,7.02,6.7,6.77,6595,0
2012-05-03,6.71,7.7,6.67,7,1100,0
2012-05-04,6.88,6.88,6.5,6.51,2448,0
2012-05-07,6.51,6.51,6.5,6.5,860,0
2012-05-08,6.52,6.52,6.46,6.46,700,0
2012-05-09,6.39,6.39,6,6.24,2950,0
2012-05-11,6,6,5.67,5.85,9917,0
2012-05-14,6.15,6.15,6.15,6.15,400,0
2012-05-15,5.99,5.99,5.99,5.99,267,0
2012-05-16,5.92,6.11,5.92,6.11,1000,0
2012-05-17,5.55,6.12,5.55,6.12,400,0
2012-05-18,5.85,6.16,5.55,6.13,2360,0
2012-05-21,6.64,6.64,5.58,5.79,15274,0
2012-05-22,5.75,5.82,5.6,5.61,4424,0
2012-05-23,5.56,5.59,5.37,5.37,4118,0
2012-05-24,5.48,5.9,5.48,5.67,5775,0
2012-05-25,5.63,5.91,5.31,5.31,3507,0
2012-05-29,5.39,5.39,5.11,5.17,6879,0
2012-05-30,5.16,5.19,5.1,5.15,3280,0
2012-05-31,5.15,5.16,5.15,5.15,1798,0
2012-06-01,5.2,5.2,4.64,5.12,9746,0
2012-06-04,5.02,5.17,4.77,5.12,3624,0
2012-06-05,5.04,5.17,5.04,5.17,2471,0
2012-06-06,5.2,5.38,4.93,5.3,5405,0
2012-06-07,5.31,5.32,5.3,5.31,700,0
2012-06-08,5.28,5.3,5.28,5.29,1200,0
2012-06-11,5.29,5.29,5.29,5.29,200,0
2012-06-12,5.28,5.63,5.01,5.04,7702,0
2012-06-13,5.14,5.26,5.07,5.08,2755,0
2012-06-14,5.18,5.18,5.15,5.15,700,0
2012-06-15,5.11,5.4,5.1,5.4,1487,0
2012-06-19,5.3,5.39,5.1,5.25,4743,0
2012-06-20,5.25,5.25,5.1,5.1,1051,0
2012-06-21,5.04,5.04,5.04,5.04,800,0
2012-06-22,5.02,5.25,4.98,5.15,6181,0
2012-06-25,5.07,5.3,5.04,5.08,6580,0
2012-06-26,5.1,5.1,4.84,4.97,7472,0
2012-06-27,5,5,4.85,4.97,9076,0
2012-06-28,5.04,5.07,4.75,5.07,5800,0
2012-06-29,5.07,5.11,4.95,5.1,4819,0
2012-07-02,4.77,5.48,4.77,5.1,6000,0
2012-07-03,4.82,5.1,4.82,5.1,600,0
2012-07-05,5.08,5.09,5.08,5.09,801,0
2012-07-06,5.01,5.09,5.01,5.09,901,0
2012-07-09,5,5,5,5,300,0
2012-07-10,5.09,5.1,4.97,5.1,2000,0
2012-07-11,5.08,5.12,5.08,5.12,1800,0
2012-07-12,5.11,5.36,4.99,5.36,4800,0
2012-07-13,5.3,5.44,5.294,5.44,3000,0
2012-07-16,5.48,5.48,5.48,5.48,1500,0
2012-07-17,5.21,5.36,5.2,5.25,4340,0
2012-07-18,5.21,5.31,5.21,5.31,640,0
2012-07-19,5.25,5.3,4.83,5.18,4740,0
2012-07-20,5.21,5.21,4.9,4.93,2100,0
2012-07-23,4.94,4.94,4.83,4.91,6660,0
2012-07-24,4.9,5.01,4.88,4.93,7800,0
2012-07-25,4.92,4.95,4.9,4.9,2520,0
2012-07-26,4.88,5.07,4.88,5.07,754,0
2012-07-27,5.07,5.12,5.06,5.11,2734,0
2012-07-30,5.16,5.16,5.08,5.08,2238,0
2012-08-01,5.09,5.19,5.09,5.1,1975,0
2012-08-02,5.08,5.19,4.86,4.99,5565,0
2012-08-03,5.17,5.17,4.82,4.86,3504,0
2012-08-06,4.92,4.92,4.61,4.75,1500,0
2012-08-07,4.73,4.857,4.73,4.857,2000,0
2012-08-08,4.82,4.97,4.82,4.97,1557,0
2012-08-09,5,5.05,5,5.05,452,0
2012-08-13,5.03,5.03,4.97,4.97,2748,0
2012-08-14,5.01,5.239,5.01,5.239,500,0
2012-08-16,5.03,5.03,5.03,5.03,350,0
2012-08-20,5.03,5.23,5.03,5.16,1948,0
2012-08-21,5.15,5.19,5.131,5.19,1402,0
2012-08-22,5.11,5.11,4.92,4.94,4550,0
2012-08-23,5,5,4.9,4.9,1800,0
2012-08-24,4.93,5.2899,4.93,5.2899,2100,0
2012-08-27,5.21,5.21,5.15,5.15,1200,0
2012-08-29,4.91,4.91,4.86,4.86,300,0
2012-08-30,4.89,4.9402,4.88,4.9402,7671,0
2012-08-31,4.93,5.28,4.9,5.03,1550,0
2012-09-04,5.15,5.15,5.15,5.15,603,0
2012-09-05,5.16,5.16,5.16,5.16,832,0
2012-09-06,5.11,5.11,5,5.05,1987,0
2012-09-10,5.0992,5.0992,5,5,10300,0
2012-09-11,5.0001,5.0001,5,5,1200,0
2012-09-12,5.0001,5.0001,5.0001,5.0001,103,0
2012-09-13,5,5,5,5,603,0
2012-09-14,5,5.26,5,5,2200,0
2012-09-17,4.82,5.1,4.82,5.06,700,0
2012-09-19,5.02,5.02,5.02,5.02,100,0
2012-09-20,5,5,4.91,4.91,860,0
2012-09-21,4.94,5.09,4.94,5.09,425,0
2012-09-24,5.03,5.03,5.01,5.01,500,0
2012-09-27,5,5,4.84,4.84,1800,0
2012-09-28,4.83,4.83,4.82,4.82,200,0
2012-10-02,4.7105,4.7105,4.7105,4.7105,101,0
2012-10-04,4.65,4.815,4.62,4.62,2829,0
2012-10-05,4.57,4.85,4.57,4.65,1936,0
2012-10-08,4.65,4.7,4.65,4.7,750,0
2012-10-11,4.78,4.94,4.78,4.94,8964,0
2012-10-12,4.83,4.83,4.83,4.83,300,0
2012-10-15,4.9441,4.9441,4.9441,4.9441,100,0
2012-10-16,4.87,4.96,4.87,4.95,1400,0
2012-10-17,5,5.11,4.935,4.935,5820,0
2012-10-18,5,5.1,5,5.1,5824,0
2012-10-19,5.07,5.1,5.01,5.1,3200,0
2012-10-23,4.7702,5.15,4.7702,5.15,7199,0
2012-10-24,5.15,5.15,5.15,5.15,680,0
2012-10-25,4.77,4.77,4.77,4.77,120,0
2012-10-31,5,5.1,5,5.1,1600,0
2012-11-01,5.15,5.2999,5.06,5.06,7500,0
2012-11-02,5.2899,5.2899,5.07,5.13,2020,0
2012-11-05,5.15,5.15,5.15,5.15,950,0
2012-11-06,5.15,5.15,5.14,5.14,600,0
2012-11-07,4.95,5.14,4.95,5.13,2050,0
2012-11-08,5.15,5.15,5.15,5.15,600,0
2012-11-09,5.11,5.11,5.11,5.11,100,0
2012-11-12,4.8237,4.8237,4.8237,4.8237,500,0
2012-11-13,5.02,5.02,5,5,500,0
2012-11-14,4.99,5,4.99,5,400,0
2012-11-15,4.92,4.93,4.92,4.93,733,0
2012-11-16,4.84,4.84,4.8,4.8,700,0
2012-11-20,4.96,5,4.8,4.95,700,0
2012-11-21,4.94,4.9665,4.94,4.95,500,0
2012-11-23,4.79,4.79,4.79,4.79,100,0
2012-11-26,4.84,5.1263,4.79,5.1263,812,0
2012-11-27,5.07,5.07,5.07,5.07,300,0
2012-11-28,4.9051,5.07,4.9051,5.07,1700,0
2012-11-29,5.06,5.06,4.95,4.95,900,0
2012-11-30,5.1099,5.15,5.0978,5.15,10780,0
2012-12-03,5.1,5.1,5.0999,5.0999,700,0
2012-12-04,5.15,5.15,5.1,5.1001,1100,0
2012-12-06,5.1,5.12,5.05,5.12,3800,0
2012-12-07,5.1,5.15,5,5.05,3960,0
2012-12-10,5.05,5.0501,5.05,5.0501,800,0
2012-12-11,5.09,5.1,5.09,5.1,1280,0
2012-12-12,5.1,5.15,4.9999,4.9999,7814,0
2012-12-13,5.0171,5.05,4.95,4.9501,3410,0
2012-12-14,4.96,4.9901,4.96,4.9901,2350,0
2012-12-17,5.01,5.13,4.95,5.13,4313,0
2012-12-18,5.05,5.15,4.95,4.95,5006,0
2012-12-19,5,5,5,5,200,0
2012-12-20,5,5,4.95,4.95,1247,0
2012-12-21,4.92,5.03,4.92,5.03,300,0
2012-12-24,4.91,4.91,4.91,4.91,100,0
2012-12-26,4.9,4.91,4.9,4.91,600,0
2012-12-27,4.9366,4.9366,4.91,4.9104,1979,0
2012-12-28,4.9,4.9788,4.88,4.9,3215,0
2012-12-31,4.9,5,4.88,4.97,10059,0
2013-01-02,5.03,5.03,4.9101,4.95,1875,0
2013-01-03,4.91,5.12,4.91,5,6350,0
2013-01-07,4.9501,5.19,4.95,5.1499,5470,0
2013-01-08,4.9501,5.1699,4.9501,5.1699,300,0
2013-01-09,5.15,5.19,5.13,5.173,11200,0
2013-01-10,5.17,5.19,4.951,4.951,2854,0
2013-01-11,4.95,5.149,4.95,5.149,1508,0
2013-01-14,5.1501,5.18,5.103,5.18,6485,0
2013-01-15,5.15,5.15,5.15,5.15,375,0
2013-01-16,5.15,5.15,5.13,5.14,588,0
2013-01-18,5.17,5.17,5.11,5.17,12983,0
2013-01-22,5.17,5.17,4.9901,4.9901,663,0
2013-01-23,5.15,5.15,5.15,5.15,1272,0
2013-01-24,5.07,5.15,5.07,5.15,1300,0
2013-01-25,4.99,5.15,4.99,5.15,581,0
2013-01-28,5.15,5.15,5.11,5.1201,5200,0
2013-01-29,5.15,5.19,5.1401,5.15,42761,0
2013-01-30,5.17,5.1702,5.14,5.15,7300,0
2013-01-31,5.18,5.1802,5.18,5.18,500,0
2013-02-01,5.15,5.19,5.15,5.1701,7188,0
2013-02-04,5.15,5.15,5.13,5.15,1600,0
2013-02-05,5.15,5.3,5.15,5.3,60027,0
2013-02-06,5.28,5.31,5.23,5.26,57545,0
2013-02-07,5.29,5.32,5.26,5.27,12796,0
2013-02-08,5.27,5.31,5.2595,5.284,7940,0
2013-02-11,5.29,5.29,5.2,5.2764,22218,0
2013-02-12,5.26,5.28,5.22,5.2695,15923,0
2013-02-13,5.25,5.3005,5.25,5.2999,19217,0
2013-02-14,5.34,5.49,5.28,5.49,57618,0
2013-02-15,5.6,5.6,5.5001,5.52,14525,0
2013-02-19,5.52,5.55,5.37,5.5,28685,0
2013-02-20,5.53,5.53,5.4708,5.474,11690,0
2013-02-21,5.46,5.46,5.4,5.43,900,0
2013-02-22,5.43,5.44,5.29,5.3,100065,0
2013-02-25,5.3,5.36,5.3,5.36,17510,0
2013-02-26,5.34,5.37,5.28,5.33,34720,0
2013-02-27,5.28,5.35,5.28,5.35,9358,0
2013-02-28,5.34,5.41,5.33,5.37,17516,0
2013-03-01,5.38,5.4,5.37,5.37,20776,0
2013-03-04,5.37,5.37,5.2801,5.37,4500,0
2013-03-05,5.37,5.43,5.3222,5.37,18470,0
2013-03-06,5.35,5.4,5.245,5.3,45386,0
2013-03-07,5.2484,5.34,5.2022,5.2929,8675,0
2013-03-08,5.29,5.3,5.2401,5.2999,14020,0
2013-03-11,5.3,5.4,5.282,5.4,37397,0
2013-03-12,5.35,5.4,5.32,5.4,12483,0
2013-03-13,5.41,5.43,5.32,5.4,7600,0
2013-03-14,5.5,5.56,5.46,5.51,8118,0
2013-03-15,5.52,5.65,5.51,5.65,10385,0
2013-03-18,5.69,6,5.46,5.46,14875,0
2013-03-19,5.51,5.51,5.2,5.36,13900,0
2013-03-20,5.33,5.71,5.3,5.47,56119,0
2013-03-21,5.4925,5.58,5.45,5.509,2540,0
2013-03-22,5.5,5.5,5.39,5.46,6550,0
2013-03-25,5.47,5.47,5.18,5.3,28337,0
2013-03-26,5.35,5.45,5.34,5.41,22052,0
2013-03-27,4.74,4.77,4.29,4.4,233111,0
2013-03-28,4.5,4.68,4.36,4.6144,67773,0
2013-04-01,4.71,4.77,4.62,4.72,27798,0
2013-04-02,4.75,4.86,4.75,4.79,3590,0
2013-04-03,4.73,4.7899,4.641,4.641,3300,0
2013-04-04,4.64,4.7,4.64,4.655,4328,0
2013-04-05,4.65,4.76,4.63,4.71,5766,0
2013-04-08,4.64,4.77,4.62,4.62,12317,0
2013-04-09,4.74,5.05,4.62,5,43000,0
2013-04-10,5.18,5.3,5,5.05,4763,0
2013-04-11,5.05,5.09,5.03,5.09,1811,0
2013-04-12,5.0688,5.0688,5.0688,5.0688,500,0
2013-04-15,4.99,5.1,4.99,5.02,13536,0
2013-04-16,5.01,5.09,5,5.02,2700,0
2013-04-17,4.9101,5.1,4.9101,5.07,2550,0
2013-04-18,5.0001,5.0621,5,5.05,2900,0
2013-04-19,5.0999,5.27,5.0724,5.27,5233,0
2013-04-22,5.15,5.2819,5.1,5.13,4025,0
2013-04-23,5.15,5.25,5.135,5.2,6124,0
2013-04-24,5.2,5.3,5.18,5.2609,6659,0
2013-04-25,5.26,5.26,5.01,5.01,3000,0
2013-04-26,5.02,5.15,5,5.15,3640,0
2013-04-29,5.15,5.15,5.06,5.09,2434,0
2013-04-30,5.03,5.19,5.01,5.02,1200,0
2013-05-01,5.1,5.18,5.07,5.1,5772,0
2013-05-02,4.9,5.27,4.89,5.23,7410,0
2013-05-03,5.1,5.2099,5.1,5.2099,15560,0
2013-05-06,5.29,5.29,5.0501,5.15,3464,0
2013-05-07,5.09,5.11,5.05,5.05,9456,0
2013-05-08,5.12,5.23,5.05,5.14,3070,0
2013-05-09,5.13,5.23,5.04,5.12,800,0
2013-05-10,5.24,5.25,5,5.21,8912,0
2013-05-13,5.26,5.28,5.0499,5.2,10300,0
2013-05-14,5.14,5.18,5.07,5.0701,1500,0
2013-05-15,5.16,5.25,5.16,5.22,17050,0
2013-05-16,5.22,5.22,5.22,5.22,900,0
2013-05-17,5.2,5.25,5.17,5.17,7375,0
2013-05-20,5.16,5.16,5.16,5.16,2600,0
2013-05-21,5.16,5.2699,5,5.05,15220,0
2013-05-22,5.1001,5.115,5.1,5.115,2100,0
2013-05-23,5.1,5.2,5.1,5.1024,700,0
2013-05-28,5.16,5.2,5.1,5.15,623,0
2013-05-29,5.1,5.1,5.1,5.1,200,0
2013-05-30,5.12,5.13,5.1,5.13,1160,0
2013-05-31,5.1,5.1,5.08,5.08,1500,0
2013-06-03,5.08,5.1299,5,5,253260,0
2013-06-04,5,5.18,5,5.13,191707,0
2013-06-05,5.18,5.3,5.18,5.24,6010,0
2013-06-06,5.28,5.28,5.2294,5.25,20146,0
2013-06-07,5.25,5.385,5.1,5.38,27580,0
2013-06-10,5.38,5.75,5.3396,5.611,15616,0
2013-06-11,5.67,5.76,5.59,5.73,5013,0
2013-06-12,5.5995,5.79,5.5995,5.79,3034,0
2013-06-13,5.75,6,5.75,5.95,9152,0
2013-06-14,5.98,6.42,5.98,6.33,13893,0
2013-06-17,6.5,7.2,6.5,6.99,25158,0
2013-06-18,7.07,7.12,6.388,6.74,23108,0
2013-06-20,6.91,6.91,6.3,6.67,15691,0
2013-06-21,6.4992,6.69,6.4992,6.68,767,0
2013-06-24,6.6797,6.6797,6.45,6.65,17852,0
2013-06-25,6.5988,6.6799,6.41,6.63,4712,0
2013-06-26,6.549,7.69,6.3895,6.68,28889,0
2013-06-27,6.5993,6.99,6.5201,6.99,4709,0
2013-06-28,7.3,7.7,7,7.35,6585,0
2013-07-01,7.35,7.8,7.2,7.63,5564,0
2013-07-02,7.54,8.28,7.54,7.54,6350,0
2013-07-03,7.49,8,7.49,8,2400,0
2013-07-05,8,8,7.25,7.25,6006,0
2013-07-08,7.47,7.8,7.45,7.74,3100,0
2013-07-11,7.37,7.61,7.12,7.18,6948,0
2013-07-12,7.18,7.18,6.8001,6.95,2850,0
2013-07-15,6.84,7.26,6.5,6.69,8173,0
2013-07-16,6.72,6.97,6.7199,6.74,5014,0
2013-07-17,6.79,7.05,6.5,6.96,6891,0
2013-07-19,6.8,7,6.61,6.95,2788,0
2013-07-22,6.91,7.325,6.6,7.1757,4984,0
2013-07-23,7.28,7.28,6.99,7.1,6400,0
2013-07-24,7,7.16,7,7.11,1900,0
2013-07-25,7,7.15,6.85,6.87,1700,0
2013-07-26,6.65,7.01,6.65,6.98,4000,0
2013-07-29,7,7.49,6.91,7.49,5090,0
2013-07-30,7.36,7.5,6.94,7.21,4026,0
2013-07-31,7.1,7.27,6.75,7.27,4385,0
2013-08-01,7.1,7.1,6.82,7,4047,0
2013-08-02,7,7.43,7,7.02,4549,0
2013-08-05,7,7.46,7,7.05,1260,0
2013-08-06,7.05,7.48,6.9966,7,6493,0
2013-08-07,6.99,7.2,6.94,7.199,6342,0
2013-08-08,7.11,7.65,7.11,7.5,13551,0
2013-08-09,7.57,7.57,7.06,7.55,5357,0
2013-08-12,7.23,7.46,7.23,7.44,2764,0
2013-08-13,7.3,7.36,7,7.11,7596,0
2013-08-14,7.11,7.19,7.05,7.05,2250,0
2013-08-15,7.01,7.06,7,7.0101,10430,0
2013-08-16,6.8,7.14,6.8,7.13,4800,0
2013-08-19,7,7.1,6.942,7.1,3500,0
2013-08-20,6.99,7.08,6.85,6.98,2900,0
2013-08-21,7,7,6.9001,7,2800,0
2013-08-22,6.83,7.02,6.83,7,1600,0
2013-08-23,6.85,6.97,6.85,6.97,1699,0
2013-08-26,6.85,7,6.85,6.99,4710,0
2013-08-27,7.02,7.15,6.89,6.91,7036,0
2013-08-28,6.9,7.15,6.85,7.02,10199,0
2013-08-29,7.0099,7.355,7,7.355,7451,0
2013-08-30,7.25,7.25,6.99,6.99,1700,0
2013-09-03,7.1,7.25,6.61,7.1,3465,0
2013-09-04,7.12,7.36,7.04,7.35,6540,0
2013-09-05,7.11,7.24,7.02,7.1,22907,0
2013-09-06,7.15,7.23,7.0768,7.0768,2000,0
2013-09-09,7.15,7.15,7.03,7.05,3299,0
2013-09-10,7.15,7.25,7.12,7.2,5800,0
2013-09-11,7.1601,7.23,7.1601,7.2,4640,0
2013-09-12,7.2,7.2,7.11,7.11,1800,0
2013-09-13,7.1,7.1,6.89,6.93,4143,0
2013-09-16,6.8203,7.15,6.8203,7.13,9100,0
2013-09-17,7.11,7.11,7.0001,7.1,3300,0
2013-09-18,7.1,7.15,7.1,7.15,16100,0
2013-09-19,7.1501,7.22,7.1501,7.151,1400,0
2013-09-20,7.2,7.25,7.13,7.13,10605,0
2013-09-23,7.19,7.5,7.1025,7.26,15178,0
2013-09-24,7.25,7.3465,7.25,7.3092,3989,0
2013-09-25,7.25,7.35,7.25,7.3,11600,0
2013-09-26,7.29,7.39,7.15,7.16,5200,0
2013-09-27,7.15,7.26,7.13,7.16,1000,0
2013-09-30,7.2,7.26,7.07,7.1,7500,0
2013-10-01,7.16,7.19,7.01,7.13,3400,0
2013-10-02,7.17,7.28,7.07,7.28,2585,0
2013-10-03,7.17,7.17,7.05,7.06,2600,0
2013-10-04,7.02,7.26,7.02,7.2,4700,0
2013-10-07,7.11,7.28,7.02,7.04,2898,0
2013-10-08,7.06,7.12,7.01,7.05,9700,0
2013-10-09,7.02,7.12,7,7.1,7200,0
2013-10-10,7.1,7.15,7.1,7.13,3500,0
2013-10-11,7.1,7.1,7.07,7.07,4600,0
2013-10-14,7.06,7.06,7.06,7.06,100,0
2013-10-15,7.1,7.11,7.07,7.07,5200,0
2013-10-16,7.07,7.3,7.05,7.12,5400,0
2013-10-17,6.98,7.1,6.85,7.08,2700,0
2013-10-18,7.0001,7.09,7.0001,7.09,2600,0
2013-10-21,7.09,7.14,7.01,7.01,2300,0
2013-10-22,7,7.11,6.99,7.03,5300,0
2013-10-23,7,7.12,6.8,6.8,5500,0
2013-10-24,7.16,7.16,6.86,7.04,2801,0
2013-10-25,7,7.01,7,7,3700,0
2013-10-28,7,7.39,7,7.05,4400,0
2013-10-29,7,7.39,7,7.09,2800,0
2013-10-30,7,7.23,7,7.04,3200,0
2013-10-31,7.01,7.34,6.85,6.9,5668,0
2013-11-04,7,7,7,7,300,0
2013-11-07,5.76,6,5.25,5.72,40437,0
2013-11-08,5.99,5.99,5.75,5.8,7200,0
2013-11-11,5.86,5.86,5.74,5.75,2000,0
2013-11-12,5.76,5.87,5.52,5.57,11059,0
2013-11-13,5.65,5.77,5.65,5.77,900,0
2013-11-14,5.75,5.9899,5.63,5.75,4260,0
2013-11-15,5.51,5.62,5.51,5.62,500,0
2013-11-18,5.72,5.74,5.51,5.72,9400,0
2013-11-19,5.71,5.71,5.4,5.57,2800,0
2013-11-20,5.63,5.74,5.6,5.71,4516,0
2013-11-21,5.76,5.76,5.66,5.66,1100,0
2013-11-22,5.65,6,5.65,5.76,10000,0
2013-11-25,5.71,5.99,5.71,5.99,1200,0
2013-11-26,5.97,5.99,5.46,5.85,1900,0
2013-11-29,5.85,5.91,5.72,5.9099,2150,0
2013-12-02,5.73,5.73,5.43,5.51,38200,0
2013-12-03,5.46,5.46,5.25,5.33,9900,0
2013-12-04,5.11,5.18,5.06,5.1,3500,0
2013-12-05,5.145,5.16,4.95,5.1399,34807,0
2013-12-06,5.09,5.11,5.01,5.08,8800,0
2013-12-09,5.07,5.36,5.05,5.06,9600,0
2013-12-10,5.06,5.15,5.02,5.06,24200,0
2013-12-11,5.05,5.24,5.05,5.05,7900,0
2013-12-12,5.07,5.23,5,5.06,20300,0
2013-12-13,5.03,5.22,5,5.14,13700,0
2013-12-16,5.07,5.21,4.89,4.89,10300,0
2013-12-17,5.04,5.24,4.939,5.05,21236,0
2013-12-18,5.02,5.19,5,5,6810,0
2013-12-19,4.9,4.96,4.89,4.95,7000,0
2013-12-20,4.85,4.98,4.78,4.78,53200,0
2013-12-23,4.88,5.18,4.8,4.94,19500,0
2013-12-24,4.94,5.1259,4.87,4.99,13589,0
2013-12-26,5.05,5.05,4.86,4.98,3200,0
2013-12-27,4.98,4.98,4.9,4.9,15200,0
2013-12-30,4.96,4.97,4.86,4.96,5434,0
2013-12-31,4.94,5.09,4.87,4.95,13418,0
2014-01-02,4.86,5.092,4.85,5.03,4996,0
2014-01-03,5.09,5.09,4.95,5,2181,0
2014-01-06,5.06,5.67,4.93,5.65,10200,0
2014-01-07,5.57,5.61,5.38,5.41,41900,0
2014-01-08,5.36,5.47,5.11,5.39,8500,0
2014-01-09,5.14,5.65,5.14,5.61,1600,0
2014-01-10,5.4,5.7,5.4,5.55,400,0
2014-01-13,5.7,5.7,5.46,5.68,3000,0
2014-01-14,5.58,5.99,5.58,5.75,8400,0
2014-01-15,5.87,5.92,5.79,5.79,2710,0
2014-01-16,5.72,5.72,5.44,5.45,2600,0
2014-01-17,5.5,5.62,5.34,5.49,8500,0
2014-01-21,5.12,5.76,5.12,5.55,18800,0
2014-01-22,5.55,5.65,5.17,5.25,9500,0
2014-01-23,5.45,5.82,5.3501,5.36,4563,0
2014-01-24,5.29,5.45,5.19,5.25,2300,0
2014-01-27,5.25,5.5916,5.23,5.5916,3256,0
2014-01-28,5.46,5.46,5.29,5.36,6100,0
2014-01-29,5.34,5.34,5.34,5.34,100,0
2014-01-30,5.3,5.3,5.19,5.2979,800,0
2014-01-31,5.2,5.2,5.09,5.09,800,0
2014-02-03,5.2,5.31,4.98,5.3,140798,0
2014-02-04,5.48,5.48,5.48,5.48,120,0
2014-02-06,5.47,5.47,5.28,5.3,3440,0
2014-02-10,5.25,5.25,5.25,5.25,100,0
2014-02-11,5.27,5.41,5.25,5.25,2450,0
2014-02-12,5.48,5.66,5.27,5.37,20692,0
2014-02-13,5.41,5.41,5.325,5.406,2204,0
2014-02-14,5.4,5.54,5.4,5.49,948,0
2014-02-18,5.62,5.74,5.49,5.53,6554,0
2014-02-19,5.53,5.62,5.5,5.51,9550,0
2014-02-20,5.56,5.6,5.5,5.6,6535,0
2014-02-21,5.61,5.65,5.5,5.5,4115,0
2014-02-24,5.56,5.56,5.45,5.45,1210,0
2014-02-25,5.5,5.5,5.35,5.35,5104,0
2014-02-26,5.2041,5.55,5.2041,5.29,20275,0
2014-02-27,5.2,5.3,4.8,5,47306,0
2014-02-28,5.05,5.18,5.05,5.18,5987,0
2014-03-03,5.15,5.18,5.05,5.13,25994,0
2014-03-04,5.07,5.2,5.05,5.15,26759,0
2014-03-05,5.13,5.13,5.05,5.05,2235,0
2014-03-06,4.74,5.13,4.74,5.053,7565,0
2014-03-07,5.05,5.06,4.99,5,36047,0
2014-03-10,5.08,5.1,5.04,5.1,1935,0
2014-03-11,5.07,5.09,5.05,5.09,753,0
2014-03-12,5.05,5.0799,4.95,5.0699,5302,0
2014-03-13,5.29,5.85,5.25,5.62,111368,0
2014-03-14,5.78,5.81,5.12,5.32,77349,0
2014-03-17,5.46,5.5,5.33,5.4,23594,0
2014-03-18,5.4,5.4,5.32,5.35,5162,0
2014-03-19,5.27,5.692,5.27,5.5,66404,0
2014-03-20,5.565,5.565,5.37,5.49,2363,0
2014-03-21,5.35,5.4764,5.21,5.31,11503,0
2014-03-24,5.36,5.36,5.311,5.312,670,0
2014-03-26,5.2,5.21,5.2,5.21,400,0
2014-03-27,5.26,5.29,5.234,5.2355,711,0
2014-03-28,5.23,5.23,5.23,5.23,213,0
2014-03-31,5.25,5.3,5.12,5.2499,56646,0
2014-04-01,5.27,5.3,5.12,5.26,3122,0
2014-04-02,5.26,5.261,5.09,5.155,116053,0
2014-04-03,5.12,5.37,4.95,5.11,20346,0
2014-04-04,5,5.16,4.9999,5.16,2888,0
2014-04-07,5.024,5.2099,5.0065,5.1,1733,0
2014-04-08,5.1501,5.1501,5.0325,5.0325,5848,0
2014-04-09,5.03,5.189,4.98,5.189,8786,0
2014-04-10,4.95,5,4.95,4.98,1740,0
2014-04-11,4.92,5.3579,4.92,4.98,7258,0
2014-04-14,5,5.31,4.75,4.76,24801,0
2014-04-15,4.9768,4.9768,4.8,4.95,31389,0
2014-04-16,5.04,5.05,5.04,5.05,400,0
2014-04-17,5.34,5.34,4.66,4.85,200723,0
2014-04-21,4.71,4.96,4.71,4.91,6800,0
2014-04-22,4.92,4.94,4.72,4.87,13850,0
2014-04-23,4.89,4.94,4.65,4.7,36615,0
2014-04-24,4.85,4.9,4.71,4.74,54055,0
2014-04-25,4.74,4.82,4.7,4.75,8440,0
2014-04-28,4.7,4.8,4.7,4.78,900,0
2014-04-29,4.72,4.81,4.71,4.71,3300,0
2014-04-30,4.7,4.78,4.56,4.66,20274,0
2014-05-01,4.57,4.7,4.28,4.44,85422,0
2014-05-02,4.27,4.399,4.26,4.3,47605,0
2014-05-05,4.25,4.37,4.25,4.3,23919,0
2014-05-06,4.3,4.5399,4.3,4.41,3600,0
2014-05-07,4.41,4.41,4.2,4.26,20763,0
2014-05-08,4.3,4.4294,4.24,4.25,10882,0
2014-05-09,4.25,4.25,4.2314,4.25,4420,0
2014-05-12,4.23,4.25,4.2209,4.2209,1900,0
2014-05-13,4.24,4.28,4.211,4.28,4045,0
2014-05-14,4.25,4.25,4.15,4.25,16176,0
2014-05-15,4.25,4.2619,4.151,4.24,5477,0
2014-05-16,4.28,4.33,4.201,4.25,5424,0
2014-05-19,4.2,4.25,4.2,4.22,8857,0
2014-05-20,4.2,4.29,4.2,4.25,15526,0
2014-05-21,4.211,4.211,4.211,4.211,300,0
2014-05-22,4.24,4.25,4.18,4.23,12265,0
2014-05-23,4.22,4.25,4.02,4.21,147702,0
2014-05-27,4.26,4.26,4.1,4.14,37438,0
2014-05-29,4.051,4.25,4.051,4.25,2961,0
2014-05-30,4.15,4.19,4.051,4.19,16704,0
2014-06-02,4.093,4.1675,4.09,4.1,5213,0
2014-06-03,4.063,4.14,4,4.025,16319,0
2014-06-04,4,4.05,3.92,4,35923,0
2014-06-05,3.9,4.1,3.9,4.01,14304,0
2014-06-06,4.01,4.055,3.89,3.9,10275,0
2014-06-09,3.98,3.99,3.864,3.91,4721,0
2014-06-10,3.89,3.93,3.8,3.83,5700,0
2014-06-11,3.75,4.0499,3.75,3.88,9707,0
2014-06-12,3.87,3.93,3.8,3.84,15264,0
2014-06-13,3.98,3.98,3.8,3.8,17408,0
2014-06-16,3.89,3.89,3.8,3.8,22903,0
2014-06-17,3.76,3.96,3.56,3.61,31039,0
2014-06-18,3.76,3.99,3.6,3.627,30327,0
2014-06-19,3.68,4.09,3.68,3.95,20414,0
2014-06-20,4,4.02,3.73,3.84,10367,0
2014-06-23,3.91,3.91,3.6,3.6,21226,0
2014-06-24,3.64,3.93,3.64,3.66,22035,0
2014-06-25,3.72,3.88,3.54,3.65,23329,0
2014-06-26,3.55,3.75,3.52,3.55,23170,0
2014-06-27,3.61,3.62,3.16,3.32,280024,0
2014-06-30,3.26,3.37,3.26,3.3,14209,0
2014-07-01,3.3,3.37,3.25,3.36,22378,0
2014-07-02,3.42,3.5,3.3,3.35,7300,0
2014-07-03,3.39,3.4124,3.39,3.39,1490,0
2014-07-07,3.39,3.39,3.3,3.33,16127,0
2014-07-08,3.291,3.39,3.291,3.31,39289,0
2014-07-09,3.29,3.33,3.09,3.3,14145,0
2014-07-10,3.2801,3.367,3.14,3.17,2127,0
2014-07-11,3.2001,3.347,3.15,3.2,4052,0
2014-07-14,3.1567,3.327,3.1,3.15,23816,0
2014-07-15,3.2,3.29,3.17,3.17,6436,0
2014-07-16,3.11,3.33,3.11,3.14,8247,0
2014-07-17,3.3,3.3,3.2,3.21,36922,0
2014-07-18,3.17,3.3,3.17,3.22,8515,0
2014-07-21,3.24,3.24,3.07,3.08,15213,0
2014-07-22,3.08,3.3,3.06,3.275,49231,0
2014-07-23,3.22,3.28,3.07,3.09,210973,0
2014-07-24,3.2,3.25,3.08,3.09,68796,0
2014-07-25,3.07,3.2,3.05,3.09,37223,0
2014-07-28,3.1,3.2,2.9,3.02,14438,0
2014-07-29,3.06,3.2,2.97,3.08,34593,0
2014-07-30,2.96,3.09,2.87,2.87,9700,0
2014-07-31,2.51,2.87,2.4,2.54,153678,0
2014-08-01,2.52,2.58,2.25,2.41,40519,0
2014-08-04,2.43,2.43,2.1699,2.281,42468,0
2014-08-05,2.29,2.29,2.103,2.19,64832,0
2014-08-06,2.1999,2.2999,2.12,2.19,40156,0
2014-08-07,2.15,2.21,2.15,2.19,38041,0
2014-08-08,2.15,2.28,2.15,2.18,29202,0
2014-08-11,2.24,2.24,2.15,2.21,68875,0
2014-08-12,2.17,2.28,2.17,2.22,42148,0
2014-08-13,2.22,2.32,2.2,2.24,50137,0
2014-08-14,2.2,2.28,2.15,2.17,51105,0
2014-08-15,2.1816,2.27,2.1816,2.215,16747,0
2014-08-18,2.34,2.34,2.2,2.25,16998,0
2014-08-19,2.34,2.37,2.25,2.26,15414,0
2014-08-20,2.27,2.37,2.21,2.21,20691,0
2014-08-21,2.24,2.38,2.2,2.2,20818,0
2014-08-22,2.4,2.41,2.22,2.23,31262,0
2014-08-25,2.27,2.47,2.26,2.38,109203,0
2014-08-26,2.5,3.97,2.5,3.4,3440545,0
2014-08-27,4.45,4.69,3.77,4.08,19786236,0
2014-08-28,3.8,3.99,3.62,3.78,3852557,0
2014-08-29,3.69,4.12,3.61,3.71,2485274,0
2014-09-02,3.91,6.99,3.59,6.67,17602405,0
2014-09-03,9.15,9.94,7.71,7.75,42836203,0
2014-09-04,8.16,8.37,6.32,6.86,14163027,0
2014-09-05,6.9,7.2,6.42,6.71,3803656,0
2014-09-08,6.96,7.07,6.11,6.41,5834784,0
2014-09-09,6.18,6.98,6.11,6.4,4445503,0
2014-09-10,6.28,6.32,5.22,5.58,3060162,0
2014-09-11,5.52,5.85,5.32,5.59,1822516,0
2014-09-12,5.53,5.53,5.1,5.25,1098154,0
2014-09-15,5.23,5.31,4.53,4.62,1103876,0
2014-09-16,4.39,5.09,4.38,4.81,1259354,0
2014-09-17,4.68,4.71,4.12,4.13,758671,0
2014-09-18,4.13,4.29,3.78,4,1107026,0
2014-09-19,3.88,4.24,3.7,3.96,681987,0
2014-09-22,3.92,4.12,3.71,3.9,505775,0
2014-09-23,3.95,4.21,3.81,4,718624,0
2014-09-24,3.89,4.25,3.82,4,1024762,0
2014-09-25,3.92,3.97,3.52,3.71,622553,0
2014-09-26,3.94,4.33,3.82,3.9,1290429,0
2014-09-29,3.73,4.13,3.57,3.68,660953,0
2014-09-30,3.63,3.81,3.42,3.54,404381,0
2014-10-01,3.43,3.49,3.01,3.08,440806,0
2014-10-02,3.04,3.23,2.93,3.06,304137,0
2014-10-03,3.15,3.15,2.78,2.81,469264,0
2014-10-06,2.93,3.49,2.86,2.9,1560802,0
2014-10-07,2.9,3.06,2.74,2.74,461755,0
2014-10-08,2.67,2.8499,2.55,2.61,437756,0
2014-10-09,2.75,2.75,2.31,2.32,424108,0
2014-10-10,2.36,2.4,2.17,2.22,338395,0
2014-10-13,2.21,2.21,1.89,2.1,412136,0
2014-10-14,2.1,2.48,2,2.25,512002,0
2014-10-15,2.21,2.248,2,2.05,270905,0
2014-10-16,2.03,2.34,2.03,2.3,229884,0
2014-10-17,2.3,2.6,2.2001,2.3,477186,0
2014-10-20,2.3,2.52,2.2,2.41,349524,0
2014-10-21,2.31,2.69,2.31,2.55,446281,0
2014-10-22,2.6,3.46,2.55,3.33,3914106,0
2014-10-23,3.21,3.23,2.92,2.95,852910,0
2014-10-24,2.91,3.1,2.71,2.92,549525,0
2014-10-27,2.88,3.21,2.88,3.14,447877,0
2014-10-28,3.14,3.26,3.02,3.17,353534,0
2014-10-29,3.19,3.2,2.85,2.85,480056,0
2014-10-30,2.91,3.01,2.4,2.53,491544,0
2014-10-31,2.35,2.52,2.23,2.27,244211,0
2014-11-03,2.25,2.2999,2.2,2.205,177527,0
2014-11-04,2.26,2.26,2.0301,2.07,203789,0
2014-11-05,2.13,2.27,2.04,2.19,205327,0
2014-11-06,2.19,2.37,2.1,2.3,371463,0
2014-11-07,2.25,2.34,2.23,2.33,78813,0
2014-11-10,2.37,2.42,2.26,2.26,90627,0
2014-11-11,2.27,2.31,2.13,2.26,195877,0
2014-11-12,2.27,2.55,2.27,2.55,735437,0
2014-11-13,2.5,2.67,2.44,2.47,288410,0
2014-11-14,2.5,2.65,2.44,2.63,235808,0
2014-11-17,2.63,2.84,2.6,2.8,399012,0
2014-11-18,2.89,2.9,2.7,2.7,174797,0
2014-11-19,2.6613,2.7,2.457,2.7,183423,0
2014-11-20,2.64,3.02,2.6,2.85,380254,0
2014-11-21,2.96,3.03,2.74,2.78,264190,0
2014-11-24,2.87,3.08,2.74,2.9,643931,0
2014-11-25,3.02,3.07,2.7,2.94,632142,0
2014-11-26,2.85,3.02,2.85,2.87,353214,0
2014-11-28,2.88,2.91,2.5,2.57,150862,0
2014-12-01,2.57,2.6,2.35,2.44,369631,0
2014-12-02,2.54,3.25,2.54,3.05,1868484,0
2014-12-03,2.91,3.13,2.85,2.99,625016,0
2014-12-04,3.05,3.25,2.85,3.06,802288,0
2014-12-05,3.01,4.13,2.89,4,5136502,0
2014-12-08,3.72,4.04,3.37,3.55,1870004,0
2014-12-09,3.4,3.65,3.3,3.37,614266,0
2014-12-10,3.36,3.5,2.9,2.95,522434,0
2014-12-11,2.95,3.05,2.61,2.61,465275,0
2014-12-12,2.61,2.8999,2.41,2.73,926320,0
2014-12-15,2.73,2.7799,2.43,2.45,302704,0
2014-12-16,2.4268,2.51,2.3501,2.36,440499,0
2014-12-17,2.41,2.6491,2.3866,2.45,396813,0
2014-12-18,2.486,2.605,2.47,2.49,322990,0
2014-12-19,2.49,2.67,2.49,2.57,277319,0
2014-12-22,2.58,2.8199,2.5586,2.72,313707,0
2014-12-23,2.7,2.8,2.59,2.73,185393,0
2014-12-24,2.81,2.93,2.75,2.77,260963,0
2014-12-26,2.78,2.86,2.6,2.65,173973,0
2014-12-29,2.59,2.75,2.59,2.72,223451,0
2014-12-30,2.7,2.75,2.6164,2.68,119257,0
2014-12-31,2.67,2.74,2.62,2.66,151771,0
2015-01-02,2.7,2.74,2.59,2.73,46852,0
2015-01-05,2.62,2.78,2.61,2.63,113178,0
2015-01-06,2.62,2.65,2.41,2.49,242176,0
2015-01-07,2.51,2.57,2.43,2.54,47719,0
2015-01-08,2.54,2.54,2.35,2.49,107530,0
2015-01-09,2.46,2.53,2.411,2.49,42924,0
2015-01-12,2.5,2.55,2.46,2.53,40750,0
2015-01-13,2.49,2.57,2.4,2.42,58969,0
2015-01-14,2.4,2.47,2.4,2.44,26337,0
2015-01-15,2.46,2.46,2.35,2.42,74217,0
2015-01-16,2.39,2.5,2.376,2.46,23148,0
2015-01-20,2.38,2.5,2.37,2.5,45925,0
2015-01-21,2.49,2.52,2.43,2.47,28443,0
2015-01-22,2.4648,2.5306,2.45,2.47,38100,0
2015-01-23,2.45,2.515,2.41,2.49,53738,0
2015-01-26,2.45,2.5,2.34,2.5,123427,0
2015-01-27,2.49,2.49,2.378,2.38,64492,0
2015-01-28,2.4,2.405,2.33,2.33,53247,0
2015-01-29,2.32,2.33,2.205,2.28,46053,0
2015-01-30,2.28,2.31,2.24,2.24,15094,0
2015-02-02,2.24,2.3,2.2,2.27,31316,0
2015-02-03,2.28,2.42,2.28,2.29,28732,0
2015-02-04,2.24,2.42,2.24,2.34,59849,0
2015-02-05,2.31,2.4,2.3,2.37,33343,0
2015-02-06,2.3,2.41,2.24,2.35,30697,0
2015-02-09,2.35,2.47,2.3,2.32,90818,0
2015-02-10,2.35,2.41,2.29,2.34,35961,0
2015-02-11,2.31,2.47,2.31,2.41,62073,0
2015-02-12,2.47,2.55,2.38,2.46,53177,0
2015-02-13,2.4409,2.53,2.4409,2.49,25139,0
2015-02-17,2.46,2.61,2.43,2.61,41174,0
2015-02-18,2.65,2.65,2.56,2.6,23683,0
2015-02-19,2.55,2.6,2.43,2.43,50071,0
2015-02-20,2.49,2.52,2.41,2.43,25564,0
2015-02-23,2.45,2.52,2.41,2.48,24831,0
2015-02-24,2.42,2.55,2.41,2.54,64320,0
2015-02-25,2.55,2.829,2.5,2.66,257670,0
2015-02-26,2.68,2.74,2.55,2.67,73081,0
2015-02-27,2.68,2.68,2.56,2.59,25145,0
2015-03-02,2.57,2.6,2.45,2.48,41900,0
2015-03-03,2.45,2.59,2.45,2.52,27900,0
2015-03-04,2.52,2.64,2.5,2.54,28500,0
2015-03-05,2.53,2.56,2.5,2.54,26700,0
2015-03-06,2.5,2.5,2.35,2.48,88500,0
2015-03-09,2.43,2.53,2.43,2.53,20000,0
2015-03-10,2.5,2.54,2.45,2.51,33700,0
2015-03-11,2.51,2.54,2.45,2.5,15600,0
2015-03-12,2.53,2.54,2.41,2.45,29100,0
2015-03-13,2.44,2.53,2.43,2.51,49700,0
2015-03-16,2.54,2.92,2.52,2.68,622400,0
2015-03-17,2.78,2.85,2.68,2.72,148300,0
2015-03-18,2.73,2.78,2.65,2.78,32700,0
2015-03-19,2.72,2.8,2.68,2.78,110600,0
2015-03-20,2.8,2.92,2.42,2.42,338100,0
2015-03-23,2.47,2.54,2.42,2.54,204500,0
2015-03-24,2.51,2.56,2.43,2.45,90200,0
2015-03-25,2.45,2.49,2.44,2.45,73000,0
2015-03-26,2.42,2.42,2.3,2.33,147400,0
2015-03-27,2.31,2.34,2.3,2.33,26100,0
2015-03-30,2.3,2.37,2.3,2.33,96900,0
2015-03-31,2.3,2.35,2.3,2.31,45304,0
2015-04-01,2.34,2.46,2.33,2.44,101700,0
2015-04-02,2.41,2.57,2.4,2.56,75800,0
2015-04-06,2.45,2.6,2.4,2.57,98400,0
2015-04-07,2.55,2.65,2.5301,2.6,83927,0
2015-04-08,2.59,2.68,2.58,2.64,115600,0
2015-04-09,2.64,3.15,2.64,3.15,815104,0
2015-04-10,3.27,3.46,2.71,2.71,953700,0
2015-04-13,2.83,2.88,2.65,2.73,157500,0
2015-04-14,2.76,2.77,2.58,2.62,99700,0
2015-04-15,2.57,2.73,2.57,2.65,57061,0
2015-04-16,2.67,2.75,2.64,2.64,85062,0
2015-04-17,2.61,2.75,2.61,2.69,64400,0
2015-04-20,2.75,2.9,2.69,2.9,136151,0
2015-04-21,2.9,2.95,2.71,2.73,61821,0
2015-04-22,2.79,2.79,2.71,2.74,36864,0
2015-04-23,2.75,2.85,2.75,2.82,39700,0
2015-04-24,2.85,2.87,2.76,2.8,60904,0
2015-04-27,2.78,2.87,2.65,2.72,143900,0
2015-04-28,2.75,3.03,2.68,2.9,389998,0
2015-04-29,2.87,2.95,2.66,2.74,172900,0
2015-04-30,2.77,2.81,2.59,2.7,115000,0
2015-05-01,2.65,2.87,2.56,2.76,119000,0
2015-05-04,2.7,3.33,2.7,3.11,1776200,0
2015-05-05,3.05,3.08,2.81,2.99,935200,0
2015-05-06,3,3.05,2.6401,2.72,499478,0
2015-05-07,2.69,2.72,2.6023,2.62,120259,0
2015-05-08,2.68,2.68,2.51,2.52,148000,0
2015-05-11,2.51,2.6,2.45,2.54,169900,0
2015-05-12,2.57,2.64,2.51,2.6,49268,0
2015-05-13,2.56,2.65,2.55,2.65,82100,0
2015-05-14,2.65,2.74,2.53,2.71,126800,0
2015-05-15,2.81,3.15,2.75,3.08,455538,0
2015-05-18,3.06,3.09,2.88,2.88,131041,0
2015-05-19,2.85,3.01,2.82,2.99,57402,0
2015-05-20,3.03,3.03,2.89,2.92,42800,0
2015-05-21,2.98,3.03,2.94,3.02,51700,0
2015-05-22,3.03,3.1,2.95,2.98,81600,0
2015-05-26,3,3,2.84,2.97,73229,0
2015-05-27,2.96,2.99,2.9,2.97,27900,0
2015-05-28,2.95,3.0999,2.95,3.09,80151,0
2015-05-29,3.06,3.33,3,3.01,233200,0
2015-06-01,3,3.09,2.98,3.03,64027,0
2015-06-02,3.04,3.09,3.035,3.09,21009,0
2015-06-03,3.15,3.19,3.06,3.08,54400,0
2015-06-04,3.03,3.15,3.01,3.14,57500,0
2015-06-05,3.13,3.18,3.03,3.11,46900,0
2015-06-08,3.15,3.2,3.06,3.18,37600,0
2015-06-09,3.2,3.58,3.2,3.4088,284277,0
2015-06-10,3.5,3.55,3.3901,3.44,84136,0
2015-06-11,3.43,3.52,3.34,3.38,36894,0
2015-06-12,3.4,3.44,3.32,3.39,42400,0
2015-06-15,3.33,3.44,3.33,3.42,43500,0
2015-06-16,3.31,3.53,3.31,3.38,37900,0
2015-06-17,3.36,3.5,3.33,3.37,62300,0
2015-06-18,3.35,3.43,3.35,3.42,43000,0
2015-06-19,3.43,3.48,3.39,3.44,12000,0
2015-06-22,3.48,3.48,3.36,3.41,33800,0
2015-06-23,3.4,3.4,3.3,3.36,33251,0
2015-06-24,3.33,3.4,3.3,3.37,84600,0
2015-06-25,3.38,3.44,3.36,3.44,22500,0
2015-06-26,3.45,3.46,3.38,3.46,49300,0
2015-06-29,3.36,3.5,3.36,3.4,75100,0
2015-06-30,3.36,3.49,3.36,3.47,39355,0
2015-07-01,3.48,3.48,3.38,3.44,34500,0
2015-07-02,3.38,3.42,3.36,3.38,57700,0
2015-07-06,3.35,3.48,3.35,3.48,46700,0
2015-07-07,3.43,3.49,3.38,3.43,60900,0
2015-07-08,3.4,3.43,3.37,3.39,14700,0
2015-07-09,3.4,3.47,3.37,3.4,21400,0
2015-07-10,3.5,4.25,3.5,3.9,654200,0
2015-07-13,3.8,4,3.8,3.95,153500,0
2015-07-14,3.9999,3.9999,3.8,3.9,89415,0
2015-07-15,3.9,3.9274,3.85,3.9,37075,0
2015-07-16,3.95,3.98,3.93,3.97,22600,0
2015-07-17,3.99,4,3.88,4,19800,0
2015-07-20,3.96,4,3.87,3.88,47400,0
2015-07-21,3.95,4,3.86,3.99,42500,0
2015-07-22,3.93,3.99,3.93,3.95,21700,0
2015-07-23,3.99,4.14,3.98,4.07,64700,0
2015-07-24,4.06,4.15,4.06,4.13,32000,0
2015-07-27,4.16,4.66,4.16,4.66,165100,0
2015-07-28,4.79,4.91,4.2,4.23,179500,0
2015-07-29,4.25,4.44,4.12,4.17,61200,0
2015-07-30,4.1,4.12,3.91,3.92,57600,0
2015-07-31,4.14,4.5,4.05,4.35,142600,0
2015-08-03,4.4,4.58,4.29,4.4,55699,0
2015-08-04,4.39,4.46,4.35,4.35,20900,0
2015-08-05,4.39,4.48,4.35,4.37,18300,0
2015-08-06,4.39,4.41,4.25,4.35,36866,0
2015-08-07,4.35,4.41,4.28,4.35,41600,0
2015-08-10,4.38,4.4,4.29,4.29,49300,0
2015-08-11,4.26,4.26,4.16,4.16,35513,0
2015-08-12,4.17,4.24,4.08,4.19,31900,0
2015-08-13,4.14,4.27,4.14,4.25,32000,0
2015-08-14,4.21,4.31,4.21,4.23,9200,0
2015-08-17,4.25,4.28,4.05,4.08,31500,0
2015-08-18,4.1,4.2,4.1,4.19,20600,0
2015-08-19,4.17,4.18,4.09,4.15,12400,0
2015-08-20,4.18,4.19,3.69,3.83,132500,0
2015-08-21,3.84,3.98,3.68,3.82,111800,0
2015-08-24,3.69,3.7799,3.15,3.55,82934,0
2015-08-25,3.79,4.09,3.6,4,52700,0
2015-08-26,4.03,4.03,3.88,3.95,19400,0
2015-08-27,3.96,4,3.9,3.95,11900,0
2015-08-28,3.93,4.05,3.9,4,38000,0
2015-08-31,3.95,4.14,3.88,4.14,35600,0
2015-09-01,3.94,4.24,3.94,4.21,31600,0
2015-09-02,4.21,4.21,4.03,4.03,11700,0
2015-09-03,4.09,4.2,4.08,4.16,20100,0
2015-09-04,4.1,4.2,4.1,4.18,8300,0
2015-09-08,4.15,4.24,4.08,4.24,20500,0
2015-09-09,4.26,4.28,4.11,4.11,3200,0
2015-09-10,4.24,4.28,4.2,4.2292,13688,0
2015-09-11,4.18,4.25,4.11,4.16,10600,0
2015-09-14,4.13,4.16,4.12,4.12,11100,0
2015-09-15,4.15,4.17,4.13,4.13,6900,0
2015-09-16,4.15,4.22,4.1,4.1,50000,0
2015-09-17,4.14,4.14,4.03,4.03,3498,0
2015-09-18,4.03,4.08,3.97,4.01,19600,0
2015-09-21,4,4.01,3.67,3.85,67900,0
2015-09-22,3.78,3.94,3.71,3.73,49400,0
2015-09-23,3.73,3.7558,3.7,3.7,25515,0
2015-09-24,3.69,3.88,3.69,3.77,18638,0
2015-09-25,3.81,3.81,3.76,3.76,3000,0
2015-09-28,3.77,4.01,3.7301,3.81,38811,0
2015-09-29,3.82,3.85,3.68,3.72,23300,0
2015-09-30,3.72,3.89,3.63,3.75,17000,0
2015-10-01,3.64,3.84,3.64,3.69,5900,0
2015-10-02,3.66,3.8,3.66,3.77,900,0
2015-10-05,3.74,3.8,3.7,3.8,7021,0
2015-10-06,3.67,3.95,3.66,3.95,4600,0
2015-10-07,3.88,3.94,3.65,3.89,4900,0
2015-10-08,3.92,3.99,3.89,3.99,700,0
2015-10-09,3.65,3.91,3.65,3.84,9500,0
2015-10-12,3.96,3.96,3.89,3.89,733,0
2015-10-13,3.98,3.98,3.85,3.94,9800,0
2015-10-14,3.92,3.95,3.9,3.92,8800,0
2015-10-15,3.9,3.9,3.64,3.73,31300,0
2015-10-16,3.86,3.91,3.6,3.88,15400,0
2015-10-19,3.76,3.92,3.74,3.8,3600,0
2015-10-20,3.8,3.82,3.76,3.76,3900,0
2015-10-21,3.72,3.87,3.7,3.7,4300,0
2015-10-22,3.78,3.9,3.78,3.9,2100,0
2015-10-23,3.75,3.95,3.71,3.83,11000,0
2015-10-26,3.84,3.84,3.76,3.82,2300,0
2015-10-27,3.7,3.85,3.69,3.84,4900,0
2015-10-28,3.78,3.84,3.73,3.73,4900,0
2015-10-29,3.73,3.84,3.73,3.78,2100,0
2015-10-30,3.85,3.85,3.79,3.79,3400,0
2015-11-02,3.89,3.89,3.797,3.797,3050,0
2015-11-03,3.75,3.87,3.75,3.79,2800,0
2015-11-04,3.75,3.87,3.75,3.8,2899,0
2015-11-05,3.78,3.78,3.78,3.78,30800,0
2015-11-06,3.75,3.85,3.73,3.75,19500,0
2015-11-09,3.74,3.82,3.74,3.78,11248,0
2015-11-10,3.69,3.8,3.65,3.73,12900,0
2015-11-11,3.81,3.81,3.7,3.74,18500,0
2015-11-12,3.8,3.81,3.52,3.7,4700,0
2015-11-13,3.69,3.8,3.54,3.55,5800,0
2015-11-16,3.75,3.88,3.62,3.66,36100,0
2015-11-17,3.83,3.86,3.62,3.71,19700,0
2015-11-18,3.8,3.85,3.7,3.75,11500,0
2015-11-19,3.83,3.85,3.56,3.68,46500,0
2015-11-20,3.75,3.8,3.68,3.71,12500,0
2015-11-23,3.8,3.84,3.68,3.68,16300,0
2015-11-24,3.8,3.83,3.68,3.7,48100,0
2015-11-25,3.69,3.75,3.57,3.74,14700,0
2015-11-27,3.63,3.81,3.63,3.7,7800,0
2015-11-30,3.68,3.84,3.58,3.79,27600,0
2015-12-01,3.75,3.82,3.68,3.72,11601,0
2015-12-02,3.72,3.81,3.68,3.74,31362,0
2015-12-03,3.75,3.8,3.68,3.72,20212,0
2015-12-04,3.79,3.8,3.68,3.7,21400,0
2015-12-07,3.79,3.8,3.68,3.69,28400,0
2015-12-08,3.7,3.89,3.69,3.76,19230,0
2015-12-09,3.84,3.86,3.71,3.73,14300,0
2015-12-10,3.8,3.84,3.72,3.77,10400,0
2015-12-11,3.77,3.85,3.75,3.75,10000,0
2015-12-14,3.76,3.86,3.76,3.76,4681,0
2015-12-15,3.77,3.82,3.76,3.77,5700,0
2015-12-16,3.82,3.82,3.76,3.77,8500,0
2015-12-17,3.76,3.85,3.76,3.8,6200,0
2015-12-18,3.8,3.8,3.76,3.8,17200,0
2015-12-21,3.8,3.8,3.76,3.76,3900,0
2015-12-22,3.77,3.8,3.77,3.78,20932,0
2015-12-23,3.78,3.8,3.77,3.77,5300,0
2015-12-24,3.77,3.8,3.77,3.8,11005,0
2015-12-28,3.8,3.8,3.77,3.77,989,0
2015-12-29,3.7701,3.8,3.77,3.78,6211,0
2015-12-30,3.8,3.8,3.72,3.7301,17654,0
2015-12-31,3.72,3.76,3.6,3.65,12432,0
2016-01-04,3.6,3.66,3.23,3.43,6420,0
2016-01-05,3.3401,3.42,3.34,3.37,1800,0
2016-01-06,3.37,3.37,3.28,3.31,11408,0
2016-01-07,3.26,3.26,2.56,3.0266,70287,0
2016-01-08,3.05,3.051,2.97,2.97,16861,0
2016-01-11,3,3.03,2.97,3,28163,0
2016-01-12,3.01,3.0295,3,3.0295,8801,0
2016-01-13,3,3.0199,2.97,3,24761,0
2016-01-14,3,3.06,3,3.03,6804,0
2016-01-15,3,3.02,3,3,4829,0
2016-01-19,3,3.01,2.99,3,49800,0
2016-01-20,3,3.0001,2.8001,2.91,28545,0
2016-01-21,3.01,3.03,2.99,3.02,1216,0
2016-01-22,3.02,3.0393,2.99,3.03,17951,0
2016-01-25,3.08,3.2,3.08,3.19,9936,0
2016-01-26,3.17,3.28,3.13,3.2,7928,0
2016-01-27,3.15,3.15,3,3.07,8261,0
2016-01-28,3.08,3.24,3.08,3.18,10400,0
2016-01-29,3.2,3.25,3.16,3.18,14386,0
2016-02-01,3.0128,3.2,2.985,3.12,1823,0
2016-02-02,3.08,3.14,2.98,3.11,14989,0
2016-02-03,3.15,3.15,2.95,3,35900,0
2016-02-04,3,3.1,3,3.03,7977,0
2016-02-05,3.06,3.06,3.01,3.01,700,0
2016-02-08,2.9801,3.05,2.9801,3.02,8270,0
2016-02-09,2.98,3.03,2.98,3,4800,0
2016-02-10,3.01,3.05,3,3,1700,0
2016-02-11,2.97,3.02,2.91,3,24300,0
2016-02-12,2.95,3.03,2.95,3.01,5700,0
2016-02-16,3,3.02,3,3,900,0
2016-02-17,2.985,3.03,2.985,2.99,19175,0
2016-02-18,3,3,2.95,2.96,3000,0
2016-02-19,2.86,2.94,2.86,2.88,5609,0
2016-02-22,2.915,2.97,2.88,2.88,4800,0
2016-02-23,2.89,2.89,2.81,2.81,3200,0
2016-02-24,2.76,2.89,2.76,2.78,1604,0
2016-02-25,2.79,2.79,2.79,2.79,300,0
2016-02-26,2.8,2.8499,2.8,2.82,4300,0
2016-02-29,2.8,2.8799,2.8,2.82,5706,0
2016-03-01,2.82,2.84,2.78,2.79,1986,0
2016-03-02,2.76,2.79,2.76,2.77,9300,0
2016-03-03,2.829,2.89,2.76,2.76,10487,0
2016-03-04,2.75,2.8411,2.7,2.8,9196,0
2016-03-07,2.8,2.8,2.6488,2.7,1920,0
2016-03-08,2.7001,2.7299,2.6001,2.67,16140,0
2016-03-09,2.6801,2.78,2.6701,2.78,4700,0
2016-03-10,2.6401,2.76,2.6401,2.71,3640,0
2016-03-11,2.6201,2.8061,2.61,2.728,5105,0
2016-03-14,2.6399,2.65,2.6,2.6499,3881,0
2016-03-15,2.65,2.65,2.6,2.63,4666,0
2016-03-16,2.75,2.8412,2.61,2.79,10258,0
2016-03-17,2.72,2.8446,2.7096,2.8446,9194,0
2016-03-18,2.78,2.78,2.66,2.66,5687,0
2016-03-21,2.73,2.74,2.61,2.73,2020,0
2016-03-22,2.728,2.9,2.67,2.79,42662,0
2016-03-23,2.73,2.8,2.65,2.66,3931,0
2016-03-24,2.7004,2.75,2.686,2.75,600,0
2016-03-28,2.75,2.91,2.735,2.87,3600,0
2016-03-29,2.97,2.98,2.77,2.77,13575,0
2016-03-30,2.95,2.97,2.76,2.76,12283,0
2016-03-31,2.76,2.85,2.74,2.78,5600,0
2016-04-01,2.76,2.9,2.76,2.9,407,0
2016-04-04,2.8,2.8397,2.8,2.81,4008,0
2016-04-05,2.7406,2.89,2.7,2.84,16400,0
2016-04-06,2.75,2.83,2.72,2.73,5592,0
2016-04-07,2.65,2.72,2.495,2.64,52262,0
2016-04-08,2.5458,2.68,2.5458,2.55,2068,0
2016-04-11,2.54,2.7,2.45,2.63,20219,0
2016-04-12,2.69,2.7,2.65,2.6801,3245,0
2016-04-13,2.65,2.75,2.65,2.66,5400,0
2016-04-14,2.63,2.7,2.58,2.69,26605,0
2016-04-15,2.67,2.69,2.38,2.38,11991,0
2016-04-18,2.42,2.77,2.42,2.6085,21385,0
2016-04-19,2.57,2.655,2.5501,2.56,8188,0
2016-04-20,2.46,2.61,2.41,2.41,10750,0
2016-04-21,2.38,2.55,2.38,2.47,23712,0
2016-04-22,2.4924,2.54,2.4701,2.48,2623,0
2016-04-25,2.4899,2.4899,2.34,2.44,1261,0
2016-04-26,2.4001,2.52,2.4,2.43,4954,0
2016-04-27,2.46,2.51,2.42,2.42,2000,0
2016-04-28,2.47,2.48,2.42,2.42,407,0
2016-04-29,2.4,2.47,2.35,2.46,3562,0
2016-05-02,2.41,2.41,2.3262,2.35,3873,0
2016-05-03,2.3699,2.4047,2.36,2.36,3497,0
2016-05-04,2.3795,2.38,2.26,2.27,8453,0
2016-05-05,2.2999,2.33,2.25,2.25,2606,0
2016-05-06,2.22,2.345,2.22,2.3,13926,0
2016-05-09,2.22,2.23,2.22,2.225,1781,0
2016-05-10,2.3,2.31,2.26,2.26,2631,0
2016-05-11,2.26,2.26,2.13,2.15,7848,0
2016-05-13,2.1435,2.34,2.12,2.25,8465,0
2016-05-16,2.25,2.45,2.25,2.44,12897,0
2016-05-17,2.45,2.71,2.306,2.306,2237,0
2016-05-18,2.39,2.405,2.2601,2.2601,790,0
2016-05-19,2.33,2.52,2.31,2.49,4938,0
2016-05-20,2.49,2.49,2.335,2.39,2700,0
2016-05-23,2.35,2.35,2.25,2.2501,5900,0
2016-05-24,2.28,2.39,2.28,2.36,9347,0
2016-05-25,2.38,2.49,2.32,2.44,2900,0
2016-05-26,2.47,2.47,2.27,2.272,11012,0
2016-05-27,2.26,2.3,2.1,2.3,15800,0
2016-05-31,2.3,2.42,2.2694,2.3,9869,0
2016-06-01,2.27,2.35,2.26,2.26,1700,0
2016-06-02,2.2601,2.3,2.2601,2.27,5441,0
2016-06-03,2.27,2.31,2.27,2.31,5412,0
2016-06-06,2.29,2.32,2.24,2.25,14800,0
2016-06-07,2.26,2.31,2.24,2.24,60674,0
2016-06-08,2.24,2.4399,2.24,2.28,51882,0
2016-06-09,2.42,2.42,2.25,2.25,1532,0
2016-06-10,2.26,2.37,2.2501,2.27,3100,0
2016-06-13,2.41,2.42,2.252,2.252,1901,0
2016-06-14,2.24,2.3784,2.24,2.27,700,0
2016-06-15,2.32,2.32,2.26,2.26,1350,0
2016-06-16,2.282,2.32,2.24,2.29,19100,0
2016-06-20,2.31,2.3909,2.3,2.3,8996,0
2016-06-21,2.41,2.41,2.3001,2.41,2483,0
2016-06-22,2.32,2.32,2.32,2.32,400,0
2016-06-23,2.3324,2.38,2.33,2.33,483,0
2016-06-24,2.32,2.36,2.31,2.36,778,0
2016-06-27,2.3,2.3325,2.26,2.26,7400,0
2016-06-28,2.2852,2.2852,2.26,2.2662,10262,0
2016-06-29,2.24,2.24,2.24,2.24,1000,0
2016-06-30,2.3,2.3,2.24,2.24,1497,0
2016-07-01,2.2899,2.2899,2.24,2.265,2465,0
2016-07-05,2.24,2.2476,2.24,2.245,13700,0
2016-07-06,2.2999,2.3,2.265,2.3,4450,0
2016-07-07,2.2411,2.2899,2.24,2.24,5424,0
2016-07-08,2.3,3.555,2.29,2.56,712293,0
2016-07-11,2.61,2.65,2.41,2.5101,80258,0
2016-07-12,2.36,2.57,2.36,2.56,32578,0
2016-07-13,2.521,2.69,2.32,2.55,207160,0
2016-07-14,2.41,2.54,2.35,2.5,39091,0
2016-07-15,2.47,2.77,2.47,2.7,44582,0
2016-07-18,2.93,3.36,2.57,2.6189,1416461,0
2016-07-19,2.45,2.659,2.39,2.39,82610,0
2016-07-20,2.4,2.51,2.39,2.48,20318,0
2016-07-21,2.48,2.5659,2.4215,2.49,21563,0
2016-07-22,2.4828,2.524,2.35,2.38,30450,0
2016-07-25,2.4,2.62,2.3101,2.44,10863,0
2016-07-26,2.527,2.527,2.36,2.37,13790,0
2016-07-27,2.464,2.52,2.4021,2.4699,21658,0
2016-07-28,2.42,2.52,2.42,2.44,11440,0
2016-07-29,2.5,2.5,2.24,2.3,53378,0
2016-08-01,2.32,2.44,2.32,2.39,1201,0
2016-08-02,2.35,2.43,2.35,2.43,4500,0
2016-08-03,2.43,2.83,2.43,2.55,262182,0
2016-08-04,2.51,2.51,2.35,2.41,60155,0
2016-08-05,2.4,2.64,2.35,2.42,26958,0
2016-08-08,6.09,6.39,3.86,4.05,12652393,0
2016-08-09,4.16,4.27,3.81,4.09,2703679,0
2016-08-10,4.1,4.11,3.8,3.87,449806,0
2016-08-11,3.75,3.9,3.55,3.65,290285,0
2016-08-12,3.63,3.6323,3.2996,3.5,374743,0
2016-08-15,3.53,3.9499,3.4374,3.77,510029,0
2016-08-16,3.77,3.77,3.55,3.68,148679,0
2016-08-17,3.65,3.94,3.61,3.75,135560,0
2016-08-18,3.76,3.92,3.57,3.67,197253,0
2016-08-19,3.69,3.78,3.46,3.59,129897,0
2016-08-22,3.54,3.72,3.4501,3.58,142121,0
2016-08-23,3.56,3.69,3.521,3.6,50897,0
2016-08-24,3.57,3.69,3.51,3.59,41119,0
2016-08-25,3.59,3.67,3.33,3.49,192743,0
2016-08-26,3.42,3.56,3.4,3.55,144053,0
2016-08-29,3.48,3.77,3.478,3.56,157726,0
2016-08-30,3.53,3.63,3.46,3.53,43176,0
2016-08-31,3.52,3.55,3.47,3.5,84598,0
2016-09-01,3.48,3.53,3.46,3.46,47940,0
2016-09-02,3.45,3.54,3.44,3.51,32335,0
2016-09-06,3.54,3.726,3.44,3.54,129887,0
2016-09-07,3.55,3.6,3.41,3.42,145492,0
2016-09-08,3.46,3.58,3.45,3.47,56160,0
2016-09-09,3.48,3.67,3.44,3.55,268230,0
2016-09-12,3.59,3.64,3.47,3.53,89106,0
2016-09-13,3.54,3.66,3.5262,3.57,106013,0
2016-09-14,3.62,4.12,3.62,3.85,1331377,0
2016-09-15,3.75,3.92,3.55,3.7192,537072,0
2016-09-16,3.68,3.8,3.47,3.47,319182,0
2016-09-19,3.47,3.76,3.47,3.62,279545,0
2016-09-20,3.66,3.75,3.57,3.57,76205,0
2016-09-21,3.6,3.72,3.6,3.63,164063,0
2016-09-22,3.66,3.859,3.6501,3.71,155541,0
2016-09-23,3.74,3.81,3.57,3.73,74190,0
2016-09-26,3.77,3.93,3.76,3.85,142219,0
2016-09-27,3.85,3.9,3.76,3.86,110041,0
2016-09-28,3.87,4.198,3.87,4.07,194464,0
2016-09-29,4.07,4.22,3.75,3.79,263268,0
2016-09-30,3.75,3.97,3.75,3.87,101760,0
2016-10-03,3.89,4.08,3.89,3.92,117823,0
2016-10-04,3.91,4,3.91,3.93,100140,0
2016-10-05,3.99,4,3.92,3.98,45907,0
2016-10-06,4,4.09,3.8,3.89,140743,0
2016-10-07,3.9,3.94,3.82,3.88,57774,0
2016-10-10,3.95,3.95,3.8,3.84,56158,0
2016-10-11,3.8,3.84,3.73,3.76,46519,0
2016-10-12,3.73,3.73,3.616,3.65,51288,0
2016-10-13,3.61,3.83,3.5,3.71,326918,0
2016-10-14,3.73,3.91,3.579,3.73,367267,0
2016-10-17,3.7,3.95,3.6,3.7,122630,0
2016-10-18,3.7,3.7,3.6,3.65,38315,0
2016-10-19,3.6,3.75,3.6,3.65,23548,0
2016-10-20,3.6,3.65,3.55,3.65,20069,0
2016-10-21,3.6,3.65,3.55,3.6446,6859,0
2016-10-24,3.65,3.75,3.55,3.6,36966,0
2016-10-25,3.6,3.65,3.55,3.55,28316,0
2016-10-26,3.55,3.9,3.55,3.7,44064,0
2016-10-27,3.75,3.75,3.6,3.7,7528,0
2016-10-28,3.75,3.75,3.6046,3.65,18120,0
2016-10-31,3.6,3.75,3.6,3.7,15793,0
2016-11-01,3.7,3.75,3.65,3.7,32396,0
2016-11-02,3.7,3.7,3.5501,3.6499,19452,0
2016-11-03,3.6,3.65,3.55,3.55,34406,0
2016-11-04,3.55,3.595,3.55,3.5632,7251,0
2016-11-07,3.6,3.6,3.55,3.55,10006,0
2016-11-08,3.55,3.6,3.55,3.575,5551,0
2016-11-09,3.55,3.7,3.55,3.55,30950,0
2016-11-10,3.55,3.65,3.55,3.6,27476,0
2016-11-11,3.6,3.636,3.55,3.55,42150,0
2016-11-14,3.6,3.6,3.55,3.55,69417,0
2016-11-15,3.6,3.6,3.55,3.55,30799,0
2016-11-16,3.55,3.6,3.55,3.55,17529,0
2016-11-17,3.55,4.1,3.55,3.8499,307789,0
2016-11-18,3.85,3.85,3.55,3.55,57045,0
2016-11-21,3.6,3.625,3.55,3.55,25909,0
2016-11-22,3.6,3.6,3.55,3.6,9306,0
2016-11-23,3.55,3.75,3.55,3.75,25795,0
2016-11-25,3.8,3.8,3.55,3.55,30171,0
2016-11-28,3.55,3.7,3.55,3.7,7099,0
2016-11-29,3.65,3.65,3.55,3.605,28454,0
2016-11-30,3.6,3.75,3.55,3.75,31047,0
2016-12-01,3.7,3.75,3.55,3.55,14178,0
2016-12-02,3.55,3.65,3.55,3.65,8083,0
2016-12-05,3.6,3.75,3.6,3.7,45277,0
2016-12-06,3.7,3.735,3.55,3.6,40937,0
2016-12-07,3.6,3.7,3.55,3.55,11441,0
2016-12-08,3.55,3.65,3.55,3.55,8692,0
2016-12-09,3.6,3.6,3.55,3.55,9840,0
2016-12-12,3.6,3.65,3.55,3.65,30123,0
2016-12-13,3.5999,3.6,3.55,3.55,14964,0
2016-12-14,3.55,3.6,3.55,3.55,31132,0
2016-12-15,3.55,3.6,3.55,3.6,26237,0
2016-12-16,3.65,3.65,3.55,3.55,23480,0
2016-12-19,3.55,3.6,3.55,3.6,3522,0
2016-12-20,3.65,3.65,3.6,3.65,17344,0
2016-12-21,3.65,3.65,3.6,3.625,30658,0
2016-12-22,3.6094,3.625,3.6,3.619,7366,0
2016-12-23,3.6,3.7,3.6,3.7,16185,0
2016-12-27,3.7,3.7,3.6,3.65,7563,0
2016-12-28,3.658,3.7,3.6,3.6,23552,0
2016-12-29,3.65,3.7,3.6,3.7,6083,0
2016-12-30,3.6,3.7,3.6,3.7,32793,0
2017-01-03,3.7,3.7,3.65,3.6501,3627,0
2017-01-04,3.65,3.695,3.6,3.6,9323,0
2017-01-05,3.6108,3.65,3.6,3.65,12793,0
2017-01-06,3.7,3.7,3.602,3.625,8681,0
2017-01-09,3.6,3.65,3.6,3.6,8484,0
2017-01-10,3.6,3.65,3.6,3.625,9587,0
2017-01-11,3.7,3.7,3.609,3.625,4673,0
2017-01-12,3.682,3.682,3.6,3.625,19941,0
2017-01-13,3.6,3.65,3.6,3.6,19012,0
2017-01-17,3.6,3.6283,3.6,3.6,35049,0
2017-01-18,3.6,3.65,3.6,3.625,12180,0
2017-01-19,3.625,3.65,3.6,3.625,9694,0
2017-01-20,3.6311,3.65,3.6,3.625,16046,0
2017-01-23,3.6001,3.65,3.6,3.625,18897,0
2017-01-24,3.6,3.75,3.6,3.75,39151,0
2017-01-25,3.75,3.75,3.6,3.7,59481,0
2017-01-26,3.6567,3.7088,3.65,3.7,23201,0
2017-01-27,3.7,3.7,3.65,3.65,8312,0
2017-01-30,3.75,4,3.75,3.8,66217,0
2017-01-31,3.75,3.825,3.7,3.7,15619,0
2017-02-01,3.75,3.8,3.7,3.75,9068,0
2017-02-02,3.7195,3.7325,3.65,3.7,10608,0
2017-02-03,3.7,3.95,3.699,3.825,38569,0
2017-02-06,3.799,3.8,3.775,3.8,10765,0
2017-02-07,3.8,3.85,3.8,3.85,16966,0
2017-02-08,3.85,3.9,3.8,3.8495,28314,0
2017-02-09,3.85,3.85,3.8,3.85,3673,0
2017-02-10,3.9,3.95,3.8501,3.8501,9902,0
2017-02-13,3.8884,3.9,3.85,3.9,8178,0
2017-02-14,3.95,3.95,3.85,3.85,11751,0
2017-02-15,3.8,3.9,3.7,3.8,31558,0
2017-02-16,3.8501,3.9,3.7,3.7,16358,0
2017-02-17,3.7,3.8,3.7,3.7,12356,0
2017-02-21,3.85,3.85,3.7,3.7,5293,0
2017-02-22,3.7,3.7,2.7,3.1,177834,0
2017-02-23,3.25,3.4,3.15,3.3483,49538,0
2017-02-24,3.35,3.435,3.25,3.25,24898,0
2017-02-27,3.4,3.4,3.25,3.35,12122,0
2017-02-28,3.35,3.35,3.25,3.25,8429,0
2017-03-01,3.25,3.258,3.15,3.15,16204,0
2017-03-02,3.0501,3.141,3.05,3.05,8807,0
2017-03-03,3.05,3.1,2.9,2.9,35256,0
2017-03-06,2.801,2.9,2.8,2.85,30570,0
2017-03-07,2.9,3.0463,2.9,2.95,25119,0
2017-03-08,2.9001,3,2.9001,2.95,2371,0
2017-03-09,3,3,2.9,3,13615,0
2017-03-10,2.95,2.95,2.85,2.85,5869,0
2017-03-13,2.85,2.85,2.8,2.8,9023,0
2017-03-14,2.7919,2.95,2.7501,2.9044,14375,0
2017-03-15,2.9,3,2.814,2.95,5274,0
2017-03-16,3,3.7,3,3.3,68722,0
2017-03-17,3.349,3.4,3.25,3.4,8680,0
2017-03-20,3.35,3.4,3.3,3.3,3600,0
2017-03-21,3.3,3.3,3.1469,3.2,33961,0
2017-03-22,3.2,3.2,3.05,3.1,5631,0
2017-03-23,3.15,3.35,3.125,3.2,18990,0
2017-03-24,3.1,3.1,2.8,3,136025,0
2017-03-27,2.95,3,2.8,2.9,64951,0
2017-03-28,2.9,3,2.9,2.95,10964,0
2017-03-29,2.95,2.95,2.9,2.9,11921,0
2017-03-30,2.9,2.95,2.9,2.9,7128,0
2017-03-31,2.9044,2.95,2.9,2.9,15710,0
2017-04-03,2.9,2.95,2.7,2.9,72643,0
2017-04-04,2.9499,2.95,2.9,2.9,6744,0
2017-04-05,2.9,3.2,2.9,2.9,168159,0
2017-04-06,2.95,3.45,2.9,3.1,202562,0
2017-04-07,3.05,3.05,2.85,2.9,55779,0
2017-04-10,2.96,2.96,2.9,2.9,27633,0
2017-04-11,2.9,3,2.9,2.9,6366,0
2017-04-12,2.9,2.9598,2.9,2.9,10646,0
2017-04-13,2.9044,2.95,2.85,2.85,9487,0
2017-04-17,2.85,2.95,2.85,2.9,3797,0
2017-04-18,2.85,2.9,2.85,2.85,12330,0
2017-04-19,2.9,2.9,2.85,2.85,28432,0
2017-04-20,2.9,2.9,2.85,2.85,12635,0
2017-04-21,2.85,2.9,2.85,2.9,17120,0
2017-04-24,2.85,2.95,2.85,2.85,58566,0
2017-04-25,2.85,2.9,2.85,2.85,10139,0
2017-04-26,2.9,2.9,2.85,2.85,4301,0
2017-04-27,2.858,2.9,2.85,2.9,8899,0
2017-04-28,2.85,2.9,2.85,2.85,8108,0
2017-05-01,2.9,2.9,2.85,2.85,8715,0
2017-05-02,2.9,2.9,2.85,2.85,18793,0
2017-05-03,2.85,2.9,2.85,2.8965,7074,0
2017-05-04,2.95,3.3,2.95,3.15,116774,0
2017-05-05,3.2409,3.399,3.2,3.3,59846,0
2017-05-08,3.4,3.4,3.35,3.4,16560,0
2017-05-09,3.4499,3.45,3.4,3.4497,21506,0
2017-05-10,3.45,3.45,3.4,3.4252,3859,0
2017-05-11,3.4102,3.45,3.4,3.425,9243,0
2017-05-12,3.4033,3.45,3.4,3.4,20592,0
2017-05-15,3.5,3.55,3.45,3.55,17970,0
2017-05-16,3.6,3.6,3.5444,3.6,4309,0
2017-05-17,3.6,3.6,3.45,3.45,24051,0
2017-05-18,3.4,3.5,3.4,3.5,5576,0
2017-05-19,3.5,3.5175,3.45,3.4938,4741,0
2017-05-22,3.5543,3.6,3.5,3.5,3841,0
2017-05-23,3.5001,3.55,3.45,3.5,5713,0
2017-05-24,3.5,3.5,3.35,3.4,12878,0
2017-05-25,3.4914,3.5,3.4,3.5,3857,0
2017-05-26,3.4092,3.5,3.35,3.4,6728,0
2017-05-30,3.3501,3.4051,3.35,3.35,9874,0
2017-05-31,3.35,3.45,3.35,3.35,2075,0
2017-06-01,3.4,3.45,3.35,3.35,5549,0
2017-06-02,3.35,3.445,3.35,3.35,11713,0
2017-06-05,3.3527,3.4,3.25,3.25,16596,0
2017-06-06,3.35,3.35,3.3,3.325,2275,0
2017-06-07,3.4,3.45,3.35,3.4,29867,0
2017-06-08,3.4,3.4,3.25,3.25,8771,0
2017-06-09,3.35,3.35,3.25,3.3,6854,0
2017-06-12,3.35,3.35,3.25,3.25,26266,0
2017-06-13,3.35,3.3939,3.3,3.3939,3783,0
2017-06-14,3.4,3.4,3.3,3.3,4041,0
2017-06-15,3.35,3.45,3.25,3.4,5522,0
2017-06-16,3.35,3.45,3.3,3.3,3429,0
2017-06-19,3.349,3.4,3.3,3.35,3485,0
2017-06-20,3.3,3.35,3.25,3.35,18269,0
2017-06-21,3.3561,3.3561,3.35,3.35,544,0
2017-06-22,3.445,3.545,3.4,3.5,70264,0
2017-06-23,3.5,3.6936,3.5,3.6,9396,0
2017-06-26,3.6,3.7,3.5501,3.7,16021,0
2017-06-27,3.6,3.7,3.6,3.6001,13759,0
2017-06-28,3.6,3.65,3.6,3.65,2303,0
2017-06-29,3.65,3.7,3.6,3.65,6431,0
2017-06-30,3.62,3.7,3.6,3.6,6683,0
2017-07-03,3.6,3.6,3.5,3.55,2257,0
2017-07-05,3.55,3.55,3.4655,3.55,2210,0
2017-07-06,3.45,3.5,3.45,3.5,18328,0
2017-07-07,3.4745,3.5,3.4736,3.4736,528,0
2017-07-10,3.45,3.5072,3.45,3.5001,5018,0
2017-07-11,3.55,3.7527,3.55,3.65,27166,0
2017-07-12,3.7444,3.8,3.7,3.7,12505,0
2017-07-13,3.8,3.85,3.75,3.8,6163,0
2017-07-14,3.75,3.8283,3.75,3.75,6831,0
2017-07-17,3.75,3.85,3.75,3.85,982,0
2017-07-18,3.8,3.85,3.8,3.85,17041,0
2017-07-19,3.8,3.85,3.8,3.8,7779,0
2017-07-20,3.8057,3.85,3.8,3.8376,5512,0
2017-07-21,3.8067,3.85,3.8,3.85,4463,0
2017-07-24,3.823,3.85,3.75,3.75,18874,0
2017-07-25,3.75,3.8,3.75,3.75,4227,0
2017-07-26,3.75,3.8,3.651,3.75,10433,0
2017-07-27,3.65,3.7,3.65,3.6501,4108,0
2017-07-28,3.7,3.7,3.55,3.55,11761,0
2017-07-31,3.65,3.65,3.55,3.6,2453,0
2017-08-01,3.55,3.6,3.5,3.5,5329,0
2017-08-02,3.5,3.5,3.3946,3.4,3872,0
2017-08-03,3.45,3.5,3.3,3.3,7093,0
2017-08-04,3.3252,3.4,3.3001,3.35,5910,0
2017-08-07,3.3,3.4,3.1,3.15,3249,0
2017-08-08,3.15,3.2023,3.15,3.15,8297,0
2017-08-09,3.1,3.2,3.1,3.1,3772,0
2017-08-10,3.1,3.15,2.95,2.95,14793,0
2017-08-11,2.95,3.05,2.65,2.85,61446,0
2017-08-14,2.8942,2.9,2.8,2.9,9817,0
2017-08-15,2.85,2.85,2.75,2.75,6175,0
2017-08-16,2.75,2.9,2.65,2.65,43589,0
2017-08-17,2.7,2.9,2.7,2.85,47503,0
2017-08-18,2.8,2.85,2.75,2.85,14518,0
2017-08-21,2.75,2.8,2.7,2.7,7008,0
2017-08-22,2.8,2.8,2.75,2.75,8435,0
2017-08-23,2.75,2.8,2.7,2.75,64957,0
2017-08-24,2.75,2.9,2.75,2.85,20684,0
2017-08-25,2.8947,3.05,2.8947,3.05,23695,0
2017-08-28,3.05,3.05,2.9,2.9,12219,0
2017-08-29,2.9,3.15,2.9,3.1,14495,0
2017-08-30,3.0999,3.15,3.0999,3.15,13638,0
2017-08-31,3.15,3.15,3.0001,3.1,22600,0
2017-09-01,3.15,3.15,3.0501,3.15,10629,0
2017-09-05,3.15,3.15,3.1,3.15,5813,0
2017-09-06,3.1,3.15,3.1,3.15,2128,0
2017-09-07,3.1,3.15,3.07,3.1,14541,0
2017-09-08,3.15,3.15,3.1,3.1,926,0
2017-09-11,3.1,3.15,3.1,3.1001,5877,0
2017-09-12,3.1,3.15,3.1,3.15,3310,0
2017-09-13,3.1,3.15,3.05,3.15,8585,0
2017-09-14,3.1,3.1,3.05,3.05,4304,0
2017-09-15,3.05,3.1,3.008,3.1,3511,0
2017-09-18,3.1,3.1,3,3,3568,0
2017-09-19,3.05,3.05,3,3,1959,0
2017-09-20,3.0345,3.05,2.8933,2.901,16968,0
2017-09-21,2.95,2.95,2.93,2.95,1567,0
2017-09-22,3,3,3,3,399,0
2017-09-25,3,3,2.85,2.9,1902,0
2017-09-26,2.9,2.901,2.9,2.901,4492,0
2017-09-27,2.85,2.95,2.8,2.8,34935,0
2017-09-28,2.8,2.9,2.8,2.8501,73841,0
2017-09-29,2.9648,3.049,2.95,3.049,7514,0
2017-10-02,3.1,3.399,3.1,3.15,56379,0
2017-10-03,3.15,3.25,3.15,3.2,13932,0
2017-10-04,3.2,3.5,3.2,3.45,39810,0
2017-10-05,3.5,3.5,3.4,3.455,8729,0
2017-10-06,3.45,3.5,3.25,3.4499,5180,0
2017-10-09,3.4,3.4,3.35,3.3501,5201,0
2017-10-10,3.4,3.4,3.35,3.3501,2328,0
2017-10-11,3.4,3.45,3.3501,3.425,4348,0
2017-10-12,3.35,3.45,3.35,3.35,13063,0
2017-10-13,3.4,3.4,3.35,3.4,1180,0
2017-10-16,3.4,3.45,3.3501,3.3501,4953,0
2017-10-17,3.4,3.4,3.2,3.25,57877,0
2017-10-18,3.25,3.35,3.25,3.35,1594,0
2017-10-19,3.4,3.45,3.3255,3.45,2894,0
2017-10-20,3.45,3.45,3.4,3.4,2108,0
2017-10-23,3.45,3.45,3.35,3.35,11130,0
2017-10-24,3.4,3.45,3.35,3.45,4423,0
2017-10-25,3.45,3.45,3.45,3.45,1204,0
2017-10-26,3.45,3.45,3.4229,3.45,2922,0
2017-10-27,3.42,3.45,3.4001,3.45,1260,0
2017-10-30,3.4089,3.45,3.4,3.4,1230,0
2017-10-31,3.4,3.4,3.3,3.3,1512,0
2017-11-01,3.35,3.35,3.3,3.3,210,0
2017-11-02,3.35,3.35,3.3,3.3,4861,0
2017-11-03,3.3,3.35,3.25,3.3,8734,0
2017-11-06,3.3,3.3,3.25,3.3,1456,0
2017-11-07,3.3,3.3,3.3,3.3,845,0
2017-11-08,3.25,3.3,3.25,3.275,3853,0
2017-11-09,3.25,3.255,3.1,3.1003,17829,0
2017-11-10,3.1,3.132,2.95,2.95,3094,0
