Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.86,10.15,9.86,10.15,2700,0
2005-02-28,9.75,10.08,9.75,9.78,20745,0
2005-03-01,9.75,9.92,9.25,9.69,9375,0
2005-03-02,9.25,9.69,9.25,9.65,31375,0
2005-03-03,9.64,9.65,9.55,9.59,2030,0
2005-03-04,9.46,9.65,9.27,9.64,1300,0
2005-03-07,9.4,9.65,9.4,9.61,4500,0
2005-03-08,9.3,9.7,9.3,9.53,12500,0
2005-03-09,9.42,9.49,9.42,9.48,345,0
2005-03-10,9.29,9.49,9.27,9.31,6201,0
2005-03-11,9.48,9.58,9.35,9.44,28400,0
2005-03-14,9.65,9.65,9.5,9.64,11200,0
2005-03-15,9.64,9.65,9.41,9.6,6600,0
2005-03-16,9.8,9.8,9.5,9.5,7350,0
2005-03-17,9.65,9.65,9.43,9.45,2475,0
2005-03-18,9.48,9.56,9.43,9.5,10600,0
2005-03-21,9.6,9.63,9.4,9.5,4100,0
2005-03-22,9.39,9.5,9.39,9.5,8605,0
2005-03-23,9.52,9.64,9.5,9.59,93670,0
2005-03-24,9.57,10.28,9.5,10.09,17730,0
2005-03-28,10.05,10.1,9.58,9.58,9631,0
2005-03-29,9.56,9.62,9.5,9.5,7042,0
2005-03-30,9.49,9.96,9.49,9.96,1600,0
2005-03-31,9.8,9.99,9.79,9.8,2870,0
2005-04-01,9.89,9.89,9.89,9.89,1100,0
2005-04-04,10,10,9.5,9.75,19326,0
2005-04-05,9.75,9.89,9.75,9.86,5933,0
2005-04-06,9.91,10.07,9.91,10.02,5144,0
2005-04-07,10.01,10.12,10.01,10.12,2100,0
2005-04-08,10.02,10.03,10.02,10.02,2637,0
2005-04-11,10,10,9.77,9.77,7225,0
2005-04-12,9.75,10.1,9.75,10,5600,0
2005-04-13,9.95,9.95,9.95,9.95,400,0
2005-04-14,9.56,9.79,9.56,9.79,400,0
2005-04-18,9.61,9.61,9.61,9.61,100,0
2005-04-19,9.6,9.75,9.6,9.75,1125,0
2005-04-20,9.59,9.92,9.59,9.92,1329,0
2005-04-21,9.35,9.97,9.35,9.97,500,0
2005-04-22,9.7,9.72,9.66,9.66,700,0
2005-04-25,9.97,9.97,9.93,9.93,200,0
2005-04-27,9.25,9.7,9.25,9.6,1835,0
2005-04-28,9.5,9.89,9.5,9.5,19687,0
2005-04-29,9.5,9.7,9.4,9.55,4221,0
2005-05-02,9.35,9.68,9.35,9.44,3524,0
2005-05-03,9.65,9.65,9.65,9.65,500,0
2005-05-04,9.75,9.88,9.75,9.88,400,0
2005-05-05,9.5,9.81,9.5,9.81,1250,0
2005-05-06,9.89,9.9,9.89,9.9,929,0
2005-05-09,9.85,10,9.85,10,11700,0
2005-05-10,10,10,9.99,9.99,1958,0
2005-05-11,9.9,9.9,9.51,9.87,3179,0
2005-05-12,9.77,9.77,9.75,9.75,2090,0
2005-05-13,11.13,11.13,10,10.15,8034,0
2005-05-16,10,10,9.9,9.94,5455,0
2005-05-17,10,10.5,10,10.25,9775,0
2005-05-18,10.55,10.55,10.49,10.5,3680,0
2005-05-19,10.4,11.1,10.4,10.52,1400,0
2005-05-20,10.5,11.15,10.5,11.15,6661,0
2005-05-23,11,11.42,10.5,10.61,11841,0
2005-05-24,10.75,11.5,10.75,10.75,2000,0
2005-05-25,10.81,10.81,10.81,10.81,3342,0
2005-05-26,10.95,11.02,10.95,11.02,1000,0
2005-05-27,10.97,11.34,10.92,11,4010,0
2005-05-31,11,11,11,11,1000,0
2005-06-01,11,11,11,11,1100,0
2005-06-02,11.2,11.25,11,11,8188,0
2005-06-03,11,11.1,11,11.1,11525,0
2005-06-07,10.85,11.05,10.85,11.05,2228,0
2005-06-08,11.1,11.1,11.1,11.1,800,0
2005-06-09,10.85,10.85,10.75,10.76,2350,0
2005-06-10,10.97,11.25,10.97,11.25,2100,0
2005-06-13,10.89,10.89,10.8,10.82,5463,0
2005-06-14,10.5,10.5,10.5,10.5,110,0
2005-06-15,10.51,11,10.51,10.62,10800,0
2005-06-16,10.7,10.77,10.69,10.77,600,0
2005-06-17,10.77,10.9,10.77,10.9,49665,0
2005-06-20,10.65,10.65,10.65,10.65,500,0
2005-06-21,10.76,10.78,10.65,10.65,400,0
2005-06-22,10.65,10.95,10.65,10.84,2100,0
2005-06-23,10.71,11,10.63,10.93,6542,0
2005-06-27,10.71,11.03,10.71,11,4697,0
2005-06-28,10.65,10.75,10.6,10.75,500,0
2005-06-29,10.75,10.75,10.75,10.75,30900,0
2005-06-30,10.5,10.7,10.5,10.7,1275,0
2005-07-05,10.7,11,10.59,10.92,7300,0
2005-07-06,10.6,10.6,10.6,10.6,1500,0
2005-07-07,10.64,11.3,10.56,11.3,4312,0
2005-07-08,11,11.05,10.61,10.8,32785,0
2005-07-12,10.98,11.05,10.98,11,190280,0
2005-07-13,11,11.23,11,11.2,3613,0
2005-07-14,11.07,11.25,11.07,11.1,11744,0
2005-07-15,10.82,11.25,10.79,11.16,4881,0
2005-07-18,10.8,11.25,10.5,10.87,9492,0
2005-07-19,10.88,11.25,10.86,10.98,23266,0
2005-07-20,11,11.08,11,11.08,300,0
2005-07-21,11.05,11.13,10.99,10.99,4500,0
2005-07-22,11.17,11.17,11.01,11.01,600,0
2005-07-25,11.1,11.22,11.09,11.22,2600,0
2005-07-26,11.03,11.22,10.99,11.1,4653,0
2005-07-27,11.15,11.34,11.15,11.3,38661,0
2005-07-28,12.74,15.19,12,13.9,207481,0
2005-07-29,14.02,14.1,12.69,12.96,74191,0
2005-08-01,13,13.19,12.54,12.8,47319,0
2005-08-02,12.68,12.8,12.65,12.71,29336,0
2005-08-03,12.65,12.81,12.09,12.75,30813,0
2005-08-04,12.42,12.79,12.42,12.6,9198,0
2005-08-05,12.45,12.95,12.02,12.95,18825,0
2005-08-08,13,13.55,12.05,13.4,34147,0
2005-08-09,13.74,13.74,13.23,13.67,16475,0
2005-08-10,13.75,13.99,13.45,13.57,28435,0
2005-08-11,13.5,14.41,13.32,13.82,14795,0
2005-08-12,13.6,13.75,13.52,13.52,4080,0
2005-08-15,13.3,14,13.3,13.92,17205,0
2005-08-16,14,14.38,13.92,13.99,16084,0
2005-08-17,13.49,13.93,13.49,13.93,3460,0
2005-08-18,13.7,13.7,13.21,13.21,3450,0
2005-08-19,13.09,13.5,13.09,13.5,3693,0
2005-08-22,13.86,13.86,13.05,13.23,12883,0
2005-08-23,13,13.22,13,13.22,3151,0
2005-08-24,12.97,13.1,12.66,13,14655,0
2005-08-25,13.03,13.03,12.91,12.91,2700,0
2005-08-26,12.95,13.08,12.85,12.95,10300,0
2005-08-29,13,13.24,12.95,13,6855,0
2005-08-30,12.85,13,12.82,12.83,7200,0
2005-08-31,12.98,13,12,12.67,37715,0
2005-09-01,12.67,12.87,12.67,12.87,3580,0
2005-09-02,12.96,13.38,12.96,13.33,12797,0
2005-09-06,13.33,14.24,13.33,14.13,22773,0
2005-09-07,14.04,14.16,13.75,13.92,5763,0
2005-09-08,13.76,14.24,13.33,14,4356,0
2005-09-09,14,14.49,14,14.47,13635,0
2005-09-12,14.5,14.65,14.18,14.36,6540,0
2005-09-13,14.58,14.58,14,14.08,5280,0
2005-09-14,13.93,13.93,13.02,13.78,6503,0
2005-09-15,13.8,13.8,13.34,13.72,3428,0
2005-09-16,13.36,13.57,13.35,13.57,5222,0
2005-09-19,13.5,14.27,13.5,14.1,2015,0
2005-09-20,14.01,14.21,13.8,14.09,17413,0
2005-09-21,14.21,14.3,13.91,14.18,6195,0
2005-09-22,14.3,14.3,14,14,4314,0
2005-09-23,14.22,14.22,14.22,14.22,300,0
2005-09-26,14.25,14.4,14.2,14.35,14313,0
2005-09-27,14.17,14.35,14.17,14.25,2150,0
2005-09-28,13.81,14.35,13.81,14.22,3000,0
2005-09-29,14.2,14.35,14.2,14.3,1634,0
2005-09-30,14.07,14.2,14.07,14.2,1300,0
2005-10-03,14.35,14.49,14.32,14.45,6794,0
2005-10-04,14.35,14.5,14.35,14.5,2300,0
2005-10-05,14.5,14.51,14.4,14.45,1700,0
2005-10-06,14.75,15,14.48,14.53,13845,0
2005-10-07,14.85,14.85,14.5,14.6,2900,0
2005-10-11,14.55,14.55,13.36,13.46,10103,0
2005-10-12,13.46,14,13.46,14,5006,0
2005-10-13,14.02,14.24,14,14,1918,0
2005-10-14,14,14,14,14,400,0
2005-10-17,14,14,13.6,13.97,10812,0
2005-10-18,13.51,13.9,13.51,13.9,897,0
2005-10-19,14,14.68,14,14.68,2300,0
2005-10-20,14.58,14.62,14.17,14.27,1000,0
2005-10-21,14.01,14.01,13.62,13.62,300,0
2005-10-24,13.67,13.7,13.67,13.7,2445,0
2005-10-25,13.75,14.07,13.75,14,815,0
2005-10-26,13.5,13.95,13.5,13.95,2243,0
2005-10-27,14.42,14.5,14.06,14.21,5300,0
2005-10-28,13.62,14.5,13.62,14.5,1082,0
2005-10-31,14.14,14.68,14.14,14.68,3000,0
2005-11-01,14.51,14.51,14,14,13645,0
2005-11-02,13.97,14.4,13.97,14,1535,0
2005-11-03,13.72,13.72,12.52,13.26,37974,0
2005-11-04,13.26,13.26,13.05,13.12,2403,0
2005-11-07,14.75,14.75,13.05,13.05,11484,0
2005-11-08,13.01,13.01,12.96,12.99,9740,0
2005-11-09,12.76,12.9,12.7,12.9,14153,0
2005-11-10,12.82,13.55,12.82,13,12306,0
2005-11-11,13.01,13.01,12.97,13,16903,0
2005-11-14,13,13.05,13,13,12394,0
2005-11-15,13,13.5,13,13.21,3936,0
2005-11-16,13.08,13.08,12.67,12.67,1450,0
2005-11-17,13.05,13.13,13.01,13.13,3485,0
2005-11-18,13.05,13.2,13.05,13.11,4600,0
2005-11-21,13.11,13.13,13.11,13.11,1900,0
2005-11-22,13.11,13.11,13.05,13.05,10100,0
2005-11-23,13.05,13.1,13.01,13.03,5400,0
2005-11-25,13.05,13.08,13.01,13.05,8300,0
2005-11-28,13.05,13.05,12.71,13.05,39280,0
2005-11-29,13.05,13.05,13.05,13.05,500,0
2005-11-30,12.73,13.35,12.73,13.2,4235,0
2005-12-01,13.2,13.2,13,13.12,5597,0
2005-12-02,13.12,13.12,13,13.01,3802,0
2005-12-05,13,13.33,13,13.21,4600,0
2005-12-06,13.1,13.12,13.1,13.12,14100,0
2005-12-07,13,13.1,13,13.01,6501,0
2005-12-08,13.11,13.25,13.08,13.15,3760,0
2005-12-09,13.15,13.15,12.9,13.08,7000,0
2005-12-12,13.15,13.2,12.52,12.6,12002,0
2005-12-13,12.97,13.15,12.49,13,13038,0
2005-12-14,13,13,12.72,13,2903,0
2005-12-19,12.6,12.78,12.6,12.78,1510,0
2005-12-20,12.78,12.88,12.78,12.88,500,0
2005-12-21,12.51,12.89,12.51,12.73,16045,0
2005-12-22,12.5,12.74,12.25,12.74,2005,0
2005-12-23,12.68,12.85,12.68,12.82,1295,0
2005-12-27,12.6,12.75,12.5,12.64,1020,0
2005-12-28,12.64,12.75,12.64,12.75,1300,0
2005-12-29,12.64,12.77,12.46,12.75,800,0
2005-12-30,12.81,12.84,12.81,12.84,350,0
2006-01-03,12.74,12.74,12.74,12.74,100,0
2006-01-04,12.7,13,12.6,12.99,39651,0
2006-01-05,12.99,13,12.99,13,3460,0
2006-01-06,13,13,12.79,13,7504,0
2006-01-09,13.15,13.15,12.8,12.8,5730,0
2006-01-10,12.85,12.85,12.65,12.71,9787,0
2006-01-11,12.8,13,12.66,12.75,7395,0
2006-01-13,13,13.15,12.99,13.06,7601,0
2006-01-17,13.1,13.1,12.9,12.9,2350,0
2006-01-18,12.9,12.9,12.17,12.54,9799,0
2006-01-19,12.79,12.8,12.59,12.59,1931,0
2006-01-20,12.6,12.75,12.6,12.75,2001,0
2006-01-23,12.6,12.6,12.6,12.6,759,0
2006-01-24,12.61,12.61,12.61,12.61,400,0
2006-01-25,12.65,12.74,12.65,12.71,910,0
2006-01-26,13.07,13.17,13.07,13.17,200,0
2006-01-27,13,13,12.94,13,5707,0
2006-01-30,13,13.1,12.97,13.03,3295,0
2006-01-31,13,13,12.99,13,1200,0
2006-02-01,13.15,13.15,12.76,12.76,4198,0
2006-02-02,12.5,12.51,11.81,11.91,51640,0
2006-02-03,12,12,11.8,12,38139,0
2006-02-06,12,12,11.86,12,7079,0
2006-02-07,12,12.02,11.95,11.95,8900,0
2006-02-08,12.15,12.25,12,12,7903,0
2006-02-09,12.33,12.33,11.86,12.1,13075,0
2006-02-10,12,12,11.91,12,16550,0
2006-02-13,12,12,11.81,11.81,5600,0
2006-02-14,11.99,11.99,11.71,11.89,15986,0
2006-02-15,11.99,12.05,11.8,11.8,17417,0
2006-02-16,11.99,12,11.86,11.94,10603,0
2006-02-17,12.05,12.05,11.75,11.75,70400,0
2006-02-21,11.67,11.76,11.19,11.41,12375,0
2006-02-22,11.18,11.73,11.18,11.71,183322,0
2006-02-23,11.74,11.8,11.54,11.7,4100,0
2006-02-24,12,12,11.6,11.6,900,0
2006-02-27,11.78,11.78,11.23,11.62,4481,0
2006-02-28,11.5,11.6,11.35,11.39,9914,0
2006-03-01,11.44,11.65,11.39,11.65,4811,0
2006-03-02,11.6,11.6,11.35,11.5,11700,0
2006-03-03,11.6,11.6,11.35,11.55,10662,0
2006-03-06,11.6,11.64,11.35,11.5,7200,0
2006-03-07,11.65,11.65,11.65,11.65,300,0
2006-03-08,11.49,11.65,11.41,11.5,7400,0
2006-03-09,11.62,11.65,11.42,11.61,51498,0
2006-03-10,11.65,12.6,11.42,12.06,14772,0
2006-03-13,12.24,12.25,11.7,12.1,7901,0
2006-03-14,12.08,12.23,11.9,12.08,9764,0
2006-03-15,12.3,12.3,11.93,12.08,450,0
2006-03-16,11.97,12.13,11.94,11.95,39964,0
2006-03-17,11.95,11.99,11.95,11.95,20095,0
2006-03-20,12.23,12.3,11.96,12.23,10000,0
2006-03-21,11.98,11.98,11.9,11.9,2897,0
2006-03-22,11.9,11.9,11.9,11.9,1538,0
2006-03-23,11.69,12.01,11.69,12,4850,0
2006-03-27,12.16,12.2,11.99,12.19,9260,0
2006-03-28,12.72,12.72,12,12.45,3180,0
2006-03-29,12.47,12.47,12,12.02,1810,0
2006-03-30,12.03,12.28,11.95,12.28,20580,0
2006-03-31,12.03,12.24,12,12.24,3642,0
2006-04-03,12.07,12.23,11.85,12.21,15569,0
2006-04-04,12,12.25,12,12.23,8631,0
2006-04-05,12.24,12.24,12.11,12.2,2331,0
2006-04-06,11.96,12.2,11.96,12.2,2350,0
2006-04-07,12,12.35,12,12.09,5615,0
2006-04-10,12.05,12.05,11.93,11.93,111240,0
2006-04-11,12.02,12.02,12,12,1100,0
2006-04-12,12.12,12.13,12,12.05,4972,0
2006-04-13,11.91,11.91,11.9,11.9,2902,0
2006-04-17,12.47,12.47,12.27,12.27,710,0
2006-04-18,12.2,12.57,12.02,12.02,4840,0
2006-04-19,12.05,12.05,12.05,12.05,100,0
2006-04-20,12.13,12.13,12.03,12.13,925,0
2006-04-21,12.12,12.58,12.12,12.5,1698,0
2006-04-25,12.49,12.49,12.49,12.49,200,0
2006-04-26,12.35,12.35,12.35,12.35,200,0
2006-04-27,12.17,12.32,12.17,12.22,3830,0
2006-04-28,12.29,12.32,12.29,12.29,422,0
2006-05-02,12.25,12.3,12,12.18,17489,0
2006-05-03,12.32,12.45,12.15,12.39,88761,0
2006-05-04,12.4,12.4,12.11,12.35,11101,0
2006-05-05,12.1,12.46,11.5,12.03,19989,0
2006-05-08,12.03,12.46,11.93,12,2667,0
2006-05-09,12,12.01,11.91,11.91,2613,0
2006-05-10,11.93,12,11.93,11.95,22010,0
2006-05-11,12.03,12.03,11.95,12.01,16047,0
2006-05-12,11.96,11.96,11.95,11.95,600,0
2006-05-15,11.91,12.29,11.91,12,19529,0
2006-05-16,12.09,12.1,11.95,12,7404,0
2006-05-17,11.97,12,11.97,12,3800,0
2006-05-18,11.97,12.08,11.97,11.98,3075,0
2006-05-19,11.98,12.12,11.96,12.12,4140,0
2006-05-22,12.04,12.4,12.04,12.4,9048,0
2006-05-23,12.3,12.32,12.3,12.31,1700,0
2006-05-24,12.4,12.5,12.36,12.37,7700,0
2006-05-25,12.15,12.4,12.15,12.26,7603,0
2006-05-26,12.02,12.34,12.02,12.34,750,0
2006-05-30,12.34,12.44,12.29,12.36,10397,0
2006-05-31,12.35,12.45,12.35,12.45,2350,0
2006-06-01,12.45,12.69,12.45,12.48,10445,0
2006-06-02,12.46,12.66,12.32,12.44,5327,0
2006-06-05,12.45,12.75,12.45,12.66,2100,0
2006-06-06,12.58,12.86,12.57,12.65,2024,0
2006-06-07,12.33,12.64,12.24,12.4,8600,0
2006-06-08,12.36,12.54,11.86,12.54,3252,0
2006-06-09,12.55,12.63,12.5,12.51,2090,0
2006-06-12,12.5,12.52,12.27,12.27,800,0
2006-06-13,12.11,12.11,11.66,12.06,59655,0
2006-06-14,12,12.38,12,12.2,4950,0
2006-06-15,12.04,12.2,12.04,12.1,13800,0
2006-06-19,11.85,11.99,11.55,11.88,5550,0
2006-06-20,12.03,12.3,11.89,12.25,14500,0
2006-06-21,11.79,12.23,11.78,12.08,5225,0
2006-06-22,11.88,12.29,11.78,12.29,14850,0
2006-06-23,12.39,12.39,12.35,12.39,1600,0
2006-06-26,12.4,12.4,12.09,12.18,3400,0
2006-06-27,12.54,12.58,12.4,12.45,1500,0
2006-06-28,12.51,12.65,11.86,12.36,9800,0
2006-06-29,12.51,12.57,12.28,12.5,1200,0
2006-06-30,12.5,12.6,12.5,12.55,4167,0
2006-07-05,12.54,12.71,12.32,12.32,5553,0
2006-07-06,12.64,12.78,12.56,12.75,5368,0
2006-07-07,12.85,12.9,12.8,12.8,18850,0
2006-07-10,13,13.4,12.66,13.01,12032,0
2006-07-11,13.01,13.01,12.95,13,1600,0
2006-07-12,12.85,12.87,12.51,12.53,1800,0
2006-07-13,12.8,12.8,12.61,12.61,900,0
2006-07-19,12.52,12.9,12.5,12.9,600,0
2006-07-20,12.9,12.94,12.51,12.53,2914,0
2006-07-21,12.18,12.18,12.05,12.05,1703,0
2006-07-24,12.05,12.62,12.05,12.62,600,0
2006-07-25,12.55,12.59,12.55,12.59,500,0
2006-07-27,12.44,12.44,12.44,12.44,100,0
2006-07-28,12.33,12.54,12.13,12.43,2600,0
2006-07-31,12.44,12.46,12.41,12.41,440,0
2006-08-02,12.05,12.05,12.05,12.05,650,0
2006-08-03,11.63,11.63,10.7,11.5,38909,0
2006-08-04,11.61,12,11.5,11.99,12892,0
2006-08-07,12.1,12.24,12.1,12.24,800,0
2006-08-08,11.92,12.24,11.91,11.96,4393,0
2006-08-09,11.91,12.3,11.91,12.12,1607,0
2006-08-10,12.4,12.4,12.05,12.29,17452,0
2006-08-11,12.2,12.37,12.04,12.37,3500,0
2006-08-14,12.4,12.5,12.07,12.42,9605,0
2006-08-15,12.4,12.4,12.2,12.4,3286,0
2006-08-16,12.4,12.4,12.13,12.29,904,0
2006-08-17,12.3,12.3,12.25,12.25,2607,0
2006-08-18,12.41,12.42,12.41,12.41,300,0
2006-08-21,12.24,12.37,11.86,11.86,2299,0
2006-08-22,12.02,12.31,12,12.25,9004,0
2006-08-23,11.88,12.28,11.88,12.17,7352,0
2006-08-24,11.96,12.23,11.96,12.05,6450,0
2006-08-25,11.88,12.15,11.88,12,8980,0
2006-08-28,12.22,12.3,12,12.29,9304,0
2006-08-29,12.29,12.3,12.09,12.3,1110,0
2006-08-30,12.05,12.3,12.05,12.3,4891,0
2006-08-31,12.3,12.35,12.3,12.35,1203,0
2006-09-01,12.09,12.09,12.09,12.09,300,0
2006-09-05,12.09,12.71,12.09,12.25,18152,0
2006-09-06,12.07,12.28,12.07,12.28,2350,0
2006-09-08,12.27,12.28,12.27,12.28,900,0
2006-09-11,12.18,12.23,12.13,12.13,800,0
2006-09-12,12.1,12.1,11.84,12.09,1400,0
2006-09-13,12.23,12.81,11.82,12.18,19005,0
2006-09-14,12.19,12.6,12.02,12.28,10055,0
2006-09-15,12.02,12.3,12,12.15,5727,0
2006-09-18,12.09,12.65,12.07,12.45,6700,0
2006-09-19,12.46,12.46,12.45,12.45,1550,0
2006-09-20,12.5,13.33,12.27,12.5,16910,0
2006-09-21,12.16,12.21,12.01,12.05,20693,0
2006-09-22,11.9,12.72,11.9,12.54,21653,0
2006-09-25,12.76,13,12.7,12.7,2634,0
2006-09-26,12.72,13.15,12.51,12.69,18700,0
2006-09-27,12.79,12.79,12.71,12.73,446,0
2006-09-28,12.74,12.74,12.74,12.74,700,0
2006-09-29,12.6,12.78,12.54,12.78,1425,0
2006-10-02,12.85,12.85,12.5,12.5,1500,0
2006-10-03,12.89,12.89,12.57,12.57,569,0
2006-10-04,12.61,12.61,12.52,12.53,4805,0
2006-10-05,12.5,12.7,12.06,12.28,3601,0
2006-10-06,12.09,12.36,12.07,12.24,11223,0
2006-10-09,12.14,12.16,12.1,12.1,1075,0
2006-10-10,12.19,12.29,12,12.16,2275,0
2006-10-11,12.11,12.47,12.05,12.47,5861,0
2006-10-12,12.49,12.49,12.49,12.49,100,0
2006-10-13,12.06,12.36,12.01,12.36,4364,0
2006-10-16,12.31,12.38,12.31,12.38,650,0
2006-10-17,12.38,12.38,12.05,12.33,2838,0
2006-10-18,12.33,12.5,12.33,12.4,3403,0
2006-10-19,12.56,12.9,12.56,12.87,4569,0
2006-10-20,12.95,12.95,12.82,12.82,200,0
2006-10-23,12.96,12.96,12.96,12.96,100,0
2006-10-24,12.74,12.74,12.74,12.74,100,0
2006-10-26,12.72,12.92,12.72,12.92,800,0
2006-10-27,12.71,12.71,12.7,12.7,300,0
2006-10-30,12.56,12.56,12.56,12.56,100,0
2006-11-01,12.74,12.93,12.53,12.72,5225,0
2006-11-02,12.96,12.96,12.66,12.66,500,0
2006-11-03,12.7,12.7,12.7,12.7,900,0
2006-11-06,12.66,12.66,12.66,12.66,1400,0
2006-11-07,12.72,12.73,12.72,12.73,830,0
2006-11-08,12.53,13,12.53,13,18278,0
2006-11-09,12.8,12.8,12.41,12.5,2000,0
2006-11-10,12.39,12.71,12.39,12.56,950,0
2006-11-13,12.5,12.5,12.5,12.5,1000,0
2006-11-14,12.29,12.47,11.31,12.47,5400,0
2006-11-15,12.47,12.48,12.4,12.44,5014,0
2006-11-16,12.43,13.16,12.43,13,8200,0
2006-11-17,13.05,13.1,13,13.02,700,0
2006-11-20,12.88,13.09,12.48,12.48,6190,0
2006-11-21,12.49,12.89,12.42,12.87,9936,0
2006-11-22,12.9,13.44,12.83,13.43,4750,0
2006-11-24,12.55,13.41,12.55,13.15,4845,0
2006-11-27,13.2,13.5,13.2,13.5,3181,0
2006-11-28,13.5,13.55,13.32,13.35,2692,0
2006-11-29,13.25,13.72,13.25,13.72,9056,0
2006-11-30,13.8,13.8,13.24,13.47,10158,0
2006-12-01,14,14.85,13.8,14.75,51250,0
2006-12-04,14.7,15,14.7,14.88,20014,0
2006-12-05,14.99,14.99,14.88,14.88,3500,0
2006-12-06,15,15,14.85,14.87,11573,0
2006-12-07,14.95,15,14.78,14.8,7810,0
2006-12-08,14.81,14.91,14.68,14.88,6469,0
2006-12-11,14.84,14.84,14.61,14.7,5550,0
2006-12-12,14.65,14.75,14.3,14.58,13073,0
2006-12-13,14.8,14.8,14.71,14.71,1000,0
2006-12-14,14.71,14.91,14.57,14.57,2600,0
2006-12-15,14.82,14.82,14.7,14.7,13638,0
2006-12-18,14.91,15.05,14.91,15.05,15568,0
2006-12-19,15.07,15.23,14.86,15,6463,0
2006-12-20,14.98,15.1,14.85,14.85,5833,0
2006-12-21,14.99,15.19,14.9,14.94,12428,0
2006-12-22,14.94,15,14.93,14.93,7628,0
2006-12-26,14.93,14.93,14.78,14.86,6156,0
2006-12-27,14.85,14.98,14.7,14.83,10560,0
2006-12-28,14.78,14.81,14.67,14.81,9832,0
2006-12-29,14.84,14.99,14.76,14.83,7156,0
2007-01-03,14.98,14.98,14.79,14.79,9122,0
2007-01-04,14.94,15,14.8,14.91,13962,0
2007-01-05,14.8,14.8,13.5,13.81,53690,0
2007-01-08,13.83,13.83,13.75,13.75,14097,0
2007-01-09,14.05,14.28,13.99,14.24,20466,0
2007-01-10,14.37,15.15,14.33,15.1,30066,0
2007-01-11,15.1,15.1,14.91,14.91,8351,0
2007-01-12,14.85,14.96,14.85,14.96,1116,0
2007-01-16,15.03,15.35,15.02,15.24,19447,0
2007-01-17,15.2,15.2,15,15.12,56066,0
2007-01-18,15.01,15.05,14.96,15.05,7897,0
2007-01-19,14.91,15.05,14.91,15.05,2500,0
2007-01-22,15.06,15.17,14.99,14.99,23465,0
2007-01-23,15.16,15.16,15,15,6022,0
2007-01-24,14.91,14.98,14.77,14.77,6800,0
2007-01-25,14.88,14.93,14.88,14.91,2548,0
2007-01-26,14.72,14.91,14.72,14.85,1818,0
2007-01-29,14.96,15.05,14.96,15.05,17726,0
2007-01-30,15.01,15.01,14.79,15,27655,0
2007-01-31,15.05,15.19,14.62,14.7,15880,0
2007-02-01,14.84,15.04,14.84,15,15106,0
2007-02-02,15.01,15.11,15,15.07,19024,0
2007-02-05,15.19,15.6,15.19,15.26,54002,0
2007-02-06,15.45,15.67,15.3,15.3,27004,0
2007-02-07,15.34,15.43,15.27,15.27,9797,0
2007-02-08,15.5,15.59,14.86,14.93,19565,0
2007-02-09,15.04,15.1,14.99,15.05,16187,0
2007-02-12,14.9,15.13,14.9,15.07,26787,0
2007-02-13,15.18,15.39,15.05,15.39,36504,0
2007-02-14,15.12,16.81,15.12,16.23,21428,0
2007-02-15,16.54,16.78,16.43,16.43,22937,0
2007-02-16,16.45,16.79,16.35,16.5,15557,0
2007-02-20,16.8,16.8,16,16.55,23399,0
2007-02-21,16.56,16.63,16.45,16.63,8075,0
2007-02-22,16.64,16.76,16.57,16.71,3198,0
2007-02-23,16.72,16.75,16.57,16.64,6700,0
2007-02-26,16.54,16.64,16.53,16.53,2015,0
2007-02-27,15.98,16.38,15.98,16.37,16902,0
2007-02-28,16.21,16.8,15.99,16.71,19430,0
2007-03-01,16.84,16.84,16.52,16.7,27760,0
2007-03-02,16.87,16.87,16.69,16.69,2748,0
2007-03-05,16.65,16.7,16.51,16.7,10479,0
2007-03-06,16.7,16.71,16.5,16.7,6037,0
2007-03-07,16.58,16.59,16.38,16.38,5141,0
2007-03-08,16.6,16.7,16.51,16.7,6459,0
2007-03-09,16.7,16.7,16.63,16.63,200,0
2007-03-12,16.63,16.68,16.52,16.68,5634,0
2007-03-13,16.7,16.7,16.67,16.67,5297,0
2007-03-14,16.72,16.72,16.67,16.7,5627,0
2007-03-15,16.72,16.73,16.65,16.65,2797,0
2007-03-16,16.6,16.75,16.53,16.75,2427,0
2007-03-19,16.76,16.76,16.67,16.71,8791,0
2007-03-20,16.7,16.7,16.38,16.38,4300,0
2007-03-21,16.38,16.38,15.92,15.99,11233,0
2007-03-22,16,16,15.74,16,14044,0
2007-03-23,15.9,15.9,15.5,15.65,4035,0
2007-03-26,15.54,15.96,15.54,15.65,3340,0
2007-03-27,15.68,15.68,15.57,15.6,1055,0
2007-03-28,15.63,15.66,15.51,15.52,2100,0
2007-03-29,15.72,15.81,15.66,15.77,1516,0
2007-03-30,15.77,15.8,15.69,15.8,5766,0
2007-04-02,15.61,15.73,15.41,15.46,5013,0
2007-04-03,15.88,15.9,15.45,15.55,2400,0
2007-04-05,15.65,15.74,15.22,15.43,12947,0
2007-04-09,15.5,16.07,15.5,16.07,3705,0
2007-04-10,15.19,16.65,15.19,16.65,8073,0
2007-04-11,16.53,16.71,16.5,16.66,1905,0
2007-04-12,16.7,16.75,16.57,16.75,1813,0
2007-04-13,16.69,16.79,16.69,16.75,12200,0
2007-04-16,16.64,16.7,16.39,16.7,5500,0
2007-04-17,16.77,17.26,16.67,16.8,15330,0
2007-04-18,16.74,17,16.74,16.99,3875,0
2007-04-19,16.9,16.9,16.79,16.88,1600,0
2007-04-20,16.75,16.88,16.73,16.73,2100,0
2007-04-23,16.75,16.95,16.75,16.81,8596,0
2007-04-24,17,17.03,16.95,17,8936,0
2007-04-25,17,17.2,17,17.2,33156,0
2007-04-26,17.28,17.4,17.28,17.4,600,0
2007-04-27,17.36,17.48,17.12,17.36,14105,0
2007-04-30,17.5,17.74,17.12,17.74,22200,0
2007-05-01,17.75,17.75,17.22,17.39,4592,0
2007-05-02,17.72,18,17.5,18,49486,0
2007-05-03,17.99,18,17.78,17.99,14450,0
2007-05-04,18.71,18.71,18.08,18.18,69046,0
2007-05-07,18.43,18.43,17.99,18.28,6912,0
2007-05-08,18.22,18.41,18.06,18.34,8992,0
2007-05-09,18.3,18.72,18.3,18.65,18360,0
2007-05-10,18.31,18.73,18.31,18.5,39970,0
2007-05-11,18.65,18.99,18.05,18.99,9843,0
2007-05-14,19.36,19.45,19.08,19.1,21035,0
2007-05-15,19.48,19.61,19.1,19.29,4339,0
2007-05-16,19.65,19.65,18.94,19.5,7682,0
2007-05-17,19.5,19.67,19.36,19.67,10694,0
2007-05-18,19.55,19.61,19.43,19.43,7679,0
2007-05-21,19.67,19.67,19.32,19.42,4963,0
2007-05-22,19.25,19.75,18.92,19.52,7702,0
2007-05-23,19.52,19.53,18.88,19.47,11682,0
2007-05-24,19.36,19.36,18.29,18.34,15125,0
2007-05-25,18.25,18.6,17.85,17.93,91417,0
2007-05-29,18.1,19.41,18.06,19.09,17789,0
2007-05-30,18.98,20.3,18.98,20.24,44364,0
2007-05-31,20.04,20.25,19.94,20.22,26995,0
2007-06-01,20.06,20.42,19.99,20.42,39227,0
2007-06-04,20.5,21.45,20.5,21.36,35728,0
2007-06-05,21.25,21.25,20.99,20.99,7700,0
2007-06-06,21,21.18,20.31,20.97,11803,0
2007-06-07,21.16,21.45,20.45,21.05,14617,0
2007-06-08,20.98,21.05,20.96,21.05,6200,0
2007-06-11,21.09,21.25,21.09,21.17,11886,0
2007-06-12,21.02,21.03,20.96,21.02,1302,0
2007-06-13,21.2,21.22,20.84,21.21,34205,0
2007-06-14,21.25,21.49,21.25,21.46,6985,0
2007-06-15,21.4,21.4,21.13,21.31,12075,0
2007-06-18,21.26,21.33,21.03,21.15,1750,0
2007-06-19,21.29,21.4,21.19,21.3,35619,0
2007-06-20,21.48,21.48,21.33,21.39,7600,0
2007-06-21,21.25,21.49,21.19,21.4,16990,0
2007-06-22,21.35,23.1,21.35,23.1,129784,0
2007-06-25,23,23,22.16,22.33,22853,0
2007-06-26,22.35,22.91,22.06,22.58,47622,0
2007-06-27,22.55,22.66,22.4,22.45,39074,0
2007-06-28,22.37,22.65,22.37,22.55,41937,0
2007-06-29,22.5,22.55,22.32,22.39,43810,0
2007-07-02,22.4,23.5,22.3,23.45,150279,0
2007-07-03,23.45,23.58,22.67,23.19,31504,0
2007-07-05,23.47,24.75,23.47,24.75,99280,0
2007-07-06,24.54,25.22,24.54,25.1,54067,0
2007-07-09,25.22,25.27,24.87,25.21,46413,0
2007-07-10,24.92,25.18,24.36,24.62,43664,0
2007-07-11,24.46,24.55,24.36,24.47,13776,0
2007-07-12,24.2,24.29,24.04,24.21,34261,0
2007-07-13,24.23,24.87,24.23,24.77,27338,0
2007-07-16,24.88,25.55,24.88,25.44,67812,0
2007-07-17,25.58,25.61,25.4,25.57,32574,0
2007-07-18,25,25.78,24.67,25.77,25287,0
2007-07-19,25.78,26.37,25.65,26.14,35690,0
2007-07-20,25.81,26.77,25.78,26.55,42583,0
2007-07-23,26.75,27.42,26.74,27.04,64143,0
2007-07-24,26.71,27.7,26.71,27.64,49662,0
2007-07-25,27.7,28.13,27.23,28.04,117275,0
2007-07-26,28.21,28.35,27.04,28,57913,0
2007-07-27,28.3,28.3,27.99,28.25,31328,0
2007-07-30,28.25,28.27,26.57,27.35,146462,0
2007-07-31,27.4,28.25,27.25,27.84,40599,0
2007-08-01,28,28.25,27.54,28,39300,0
2007-08-02,28,28,27.25,27.57,25544,0
2007-08-03,27.22,27.97,27,27.53,20642,0
2007-08-06,27.38,28.11,27.1,27.91,47519,0
2007-08-07,28.79,28.79,27.71,28.33,54861,0
2007-08-08,28.72,28.73,24.97,25.25,83958,0
2007-08-09,25.9,26.94,25.5,25.9,136083,0
2007-08-10,25.12,25.49,22.86,24.28,159116,0
2007-08-13,24.35,27.15,24.34,26.9,107346,0
2007-08-14,27.06,27.5,26.89,27.19,63622,0
2007-08-15,26.5,26.92,24.38,24.72,37588,0
2007-08-16,24.42,24.52,21.17,23.12,82765,0
2007-08-17,23.48,24.72,22.31,22.72,31530,0
2007-08-20,22.92,24.37,22.59,23.76,35824,0
2007-08-21,22.09,24.58,22.09,24.42,33450,0
2007-08-22,24.48,26.88,24.05,26.3,86552,0
2007-08-23,26.08,27.5,25.62,26.49,33898,0
2007-08-24,26.5,27.3,26.5,26.9,25768,0
2007-08-27,27.31,27.42,26.14,26.64,41953,0
2007-08-28,25.82,26.68,25.82,26.24,34596,0
2007-08-29,25.95,26.55,25.95,26.5,62167,0
2007-08-30,26.38,26.82,25.6,26.46,27962,0
2007-08-31,26.55,27,26.3,26.75,28168,0
2007-09-04,26.75,28.58,26.5,28.52,74852,0
2007-09-05,27.93,28.99,27.93,28.73,30293,0
2007-09-06,28.84,29.48,28.84,29.39,99262,0
2007-09-07,29.42,29.64,29.05,29.39,49684,0
2007-09-10,29.35,29.55,29.18,29.18,72153,0
2007-09-11,29.62,29.62,28.51,29.43,47325,0
2007-09-12,29.2,29.6,28,28.74,37239,0
2007-09-13,28.66,29.66,28.66,29.57,23283,0
2007-09-14,29.03,29.94,29.03,29.72,12221,0
2007-09-17,29.95,29.95,28.82,29.44,60035,0
2007-09-18,29.95,30,29.47,30,51499,0
2007-09-19,30,30.74,29.74,29.9,81713,0
2007-09-20,29.8,30.05,29.26,29.75,25508,0
2007-09-21,30.4,30.4,29.61,30.28,47402,0
2007-09-24,30.39,30.55,29.71,30.5,33287,0
2007-09-25,30.5,30.75,30.1,30.73,28816,0
2007-09-26,30.95,30.95,30.42,30.61,10277,0
2007-09-27,30.3,30.3,28.3,29.6,46922,0
2007-09-28,29.5,30.45,29.5,30.1,30875,0
2007-10-01,29.88,30.89,29.88,30.86,53368,0
2007-10-02,30.96,31,29.76,30.99,48448,0
2007-10-03,30.78,30.9,30.59,30.7,15122,0
2007-10-04,30.14,30.52,29.9,30.41,12293,0
2007-10-05,30.54,30.64,30.11,30.6,21324,0
2007-10-08,30.23,30.9,29.65,30.89,23532,0
2007-10-09,30.9,31.3,30.61,31.24,36096,0
2007-10-10,31.12,31.35,31.12,31.31,11071,0
2007-10-11,31.4,31.54,30.07,30.31,19125,0
2007-10-12,30.79,31.5,30.59,31.43,12451,0
2007-10-15,31.28,31.35,30.01,30.49,47598,0
2007-10-16,30.29,30.29,29.59,30.25,29979,0
2007-10-17,30.4,31.12,30.28,30.95,51835,0
2007-10-18,30.75,31.5,30.75,31.5,29528,0
2007-10-19,31.6,31.65,31.11,31.22,13490,0
2007-10-22,31,31,30.3,30.48,12814,0
2007-10-23,30.52,30.52,30.16,30.19,8423,0
2007-10-24,30.54,30.54,30.17,30.3,6188,0
2007-10-25,30.5,30.66,30.32,30.66,11112,0
2007-10-26,30.21,30.39,29.58,30.17,13602,0
2007-10-29,30.14,30.99,30.14,30.64,13181,0
2007-10-30,30.6,30.93,30.1,30.58,9749,0
2007-10-31,29.86,30.86,29.86,30.2,11479,0
2007-11-01,29.98,30.25,29.47,30.02,8732,0
2007-11-02,29.73,30.1,29.57,30,15979,0
2007-11-05,29.51,29.86,29.48,29.59,10505,0
2007-11-06,29.57,30.06,28,30.01,27022,0
2007-11-07,29.68,29.68,28.37,28.6,6935,0
2007-11-08,28.75,29.3,26.5,27.44,27654,0
2007-11-09,27.05,27.05,25.96,25.96,11805,0
2007-11-12,25.64,26.11,25.25,25.5,25853,0
2007-11-13,25.39,26.03,25,25.76,40736,0
2007-11-14,25.63,27.34,25.58,27.22,18562,0
2007-11-15,27.56,30,27.44,29.99,79869,0
2007-11-16,29.88,30.39,29.56,30.06,40168,0
2007-11-19,30.12,30.67,30.05,30.6,28276,0
2007-11-20,30.56,31.99,30.56,31.94,39716,0
2007-11-21,31.92,32.62,31.9,32.12,21312,0
2007-11-23,32.13,32.88,32.13,32.88,9463,0
2007-11-26,33,33.9,33,33.37,27714,0
2007-11-27,33.63,33.63,32.56,32.57,20258,0
2007-11-28,32.64,34,32.64,33.79,58463,0
2007-11-29,33.84,34.49,33.8,34.49,30378,0
2007-11-30,34.53,35,34.01,34.75,33134,0
2007-12-03,34.82,35.02,34.2,34.73,29835,0
2007-12-04,34.72,35.02,32.75,34.63,20330,0
2007-12-05,34.94,35.11,34.21,34.48,23249,0
2007-12-06,34.27,35.2,34.05,34.51,23941,0
2007-12-07,34.64,34.64,33.02,34.09,22392,0
2007-12-10,34.25,35.25,33.51,34.25,23183,0
2007-12-11,34.29,34.59,33.58,33.68,21251,0
2007-12-12,33.81,34.79,33.81,34.21,21502,0
2007-12-13,34.14,34.18,33.11,33.67,15231,0
2007-12-14,33.29,34.42,33.29,34.07,13960,0
2007-12-17,34.08,35.2,34,34.5,27555,0
2007-12-18,34.54,35.22,32.83,33.4,26236,0
2007-12-19,33.99,34.02,33.38,33.91,18173,0
2007-12-20,34,34.07,33.51,33.98,11107,0
2007-12-21,34.1,34.56,33.74,34.5,55460,0
2007-12-24,34.54,34.54,34.25,34.44,39599,0
2007-12-26,35.25,36.05,34.4,35.5,33116,0
2007-12-27,35.13,36.25,35.13,36,22732,0
2007-12-28,35.88,35.88,34.51,34.76,22153,0
2007-12-31,34.77,34.85,34.25,34.53,10187,0
2008-01-02,34.76,34.77,33.17,33.81,14888,0
2008-01-03,33.66,33.75,33,33.03,37121,0
2008-01-04,33.34,34.8,33.34,34.13,22395,0
2008-01-07,34.1,35.06,33.64,34.01,11858,0
2008-01-08,34.47,34.98,32.88,32.98,15202,0
2008-01-09,33.04,34.42,32.99,34.37,26015,0
2008-01-10,33.98,34.66,33.63,33.69,14735,0
2008-01-11,33.63,33.77,32.02,32.89,22471,0
2008-01-14,32.58,32.88,31.67,32.78,22231,0
2008-01-15,32.51,32.89,32.3,32.55,9331,0
2008-01-16,32.2,32.46,31.51,32.15,38123,0
2008-01-17,31.99,32.14,31.5,31.5,34714,0
2008-01-18,31.54,31.85,31.5,31.7,13213,0
2008-01-22,31.5,32.69,28.17,31.87,22223,0
2008-01-23,31.1,32.71,31.1,32.67,20129,0
2008-01-24,32.54,34.76,32.54,34.25,38135,0
2008-01-25,34.99,36.05,34.27,36.05,52235,0
2008-01-28,36.37,38.07,36.16,38.07,87249,0
2008-01-29,38.5,38.83,36.06,36.81,49289,0
2008-01-30,36.75,36.75,34.01,36.1,64736,0
2008-01-31,36,36.79,35.03,36.78,34902,0
2008-02-01,37,37,35.08,36.66,27848,0
2008-02-04,36.66,37,36.12,36.66,32239,0
2008-02-05,36.76,36.88,34.98,35.09,13843,0
2008-02-06,34.75,35.44,34,34.74,39586,0
2008-02-07,34.07,36.9,34,36.77,36701,0
2008-02-08,36.22,38.01,36.22,36.72,43018,0
2008-02-11,36.66,36.92,36.2,36.25,39077,0
2008-02-12,36.13,36.25,35.43,35.44,32695,0
2008-02-13,35.39,38.49,34.38,37.8,85631,0
2008-02-14,38.39,38.44,35.45,37.89,27258,0
2008-02-15,38.33,38.37,35,37,42306,0
2008-02-19,37.9,37.9,34.51,36.42,30607,0
2008-02-20,36.06,36.27,34.59,35.84,24145,0
2008-02-21,36.55,37.21,35.46,35.55,30297,0
2008-02-22,35.2,35.62,34.63,34.98,39562,0
2008-02-25,34.59,35.44,33.23,34.97,67626,0
2008-02-26,34.43,35,34.04,35,34211,0
2008-02-27,34.47,36.49,34.47,36.47,40725,0
2008-02-28,35.83,36.27,34.91,35.89,34612,0
2008-02-29,35.23,36.49,35.22,35.31,35526,0
2008-03-03,34.93,35.26,33.85,35.01,47240,0
2008-03-04,34.36,34.48,31.43,33.55,75619,0
2008-03-05,32.41,33.11,31.6,31.95,46164,0
2008-03-06,31.56,32.82,31.56,32.14,27671,0
2008-03-07,32,32.65,30.77,31.1,33783,0
2008-03-10,30.87,32.2,30.87,31.01,12753,0
2008-03-11,31,31.01,29.1,29.57,50527,0
2008-03-12,29.91,29.91,29.3,29.6,44983,0
2008-03-13,29.59,30.35,29.11,29.25,31585,0
2008-03-14,29.29,29.86,28.72,28.81,15537,0
2008-03-17,28.1,28.36,25.87,26.8,32264,0
2008-03-18,27.29,28.55,26.57,28.36,24974,0
2008-03-19,28.49,29.85,28.49,29.1,37681,0
2008-03-20,29.1,30,28.77,29.83,17024,0
2008-03-24,29.05,31.97,27.98,31.09,30934,0
2008-03-25,30.63,31.42,30.63,31.23,16773,0
2008-03-26,30.78,31.5,29.64,30.61,19612,0
2008-03-27,30.75,30.75,30.01,30.03,8022,0
2008-03-28,30.04,30.99,30.03,30.97,10254,0
2008-03-31,30.67,30.67,28.66,29.79,49217,0
2008-04-01,29.64,30.47,29.07,30.1,20892,0
2008-04-02,30.41,32.05,30.41,32.05,31249,0
2008-04-03,31.56,31.9,29.79,30.55,20435,0
2008-04-04,30.91,32.13,30.58,31.05,9494,0
2008-04-07,31.17,31.45,29.73,29.99,18950,0
2008-04-08,30.27,30.99,29.1,30.86,27591,0
2008-04-09,31,31,30.01,30.01,6222,0
2008-04-10,30.01,30.89,28.57,29.89,6884,0
2008-04-11,29.4,30,29.16,30,4694,0
2008-04-14,29.38,30.39,28.04,29,35362,0
2008-04-15,28.78,29.26,27.86,29,10562,0
2008-04-16,28.81,30.5,28.51,29.97,18993,0
2008-04-17,30.47,31.5,29.85,31.5,12571,0
2008-04-18,32.13,32.13,29.95,30.71,7309,0
2008-04-21,30.31,31.67,29.1,31.43,12144,0
2008-04-22,30.97,31.29,29.74,30.83,5380,0
2008-04-23,31.5,31.5,29.43,29.9,5193,0
2008-04-24,30.26,31.32,29.49,30.05,5771,0
2008-04-25,30.63,32.01,30.61,31.81,9955,0
2008-04-28,29.86,31.89,29.86,31.52,13853,0
2008-04-29,31.94,31.94,30.39,30.49,8176,0
2008-04-30,31.44,31.44,29.62,30.82,12309,0
2008-05-01,32.54,36.5,32.51,33.9,62641,0
2008-05-02,33.71,34.75,33.1,33.27,15865,0
2008-05-05,34.18,35.55,33.39,34.17,20128,0
2008-05-06,34.05,34.05,33.3,33.44,23922,0
2008-05-07,33.25,33.92,33.25,33.9,9229,0
2008-05-08,33.99,33.99,33.12,33.36,34761,0
2008-05-09,33.98,34,33.4,33.88,13249,0
2008-05-12,33.99,34.23,33.66,34.23,32208,0
2008-05-13,34.42,36.36,34.42,36.29,17153,0
2008-05-14,36.49,37,36.11,36.11,14771,0
2008-05-15,36.74,36.74,35.64,35.99,11903,0
2008-05-16,36.53,36.98,36.11,36.87,14997,0
2008-05-19,37,37,35.96,36.48,6244,0
2008-05-20,35.84,36.57,35.81,36.11,4920,0
2008-05-21,36.52,36.75,35.42,35.56,3027,0
2008-05-22,35.01,36.53,34.74,35.92,15528,0
2008-05-23,35.02,35.87,34.57,35,11408,0
2008-05-27,35.73,35.86,33.23,34.46,5945,0
2008-05-28,34.94,35.92,33.71,35.32,5925,0
2008-05-29,34.79,35.73,33.31,35.65,5901,0
2008-05-30,35.99,37.24,35.7,36.57,28924,0
2008-06-02,37.05,37.05,36.59,36.99,15617,0
2008-06-03,37.2,37.2,36.3,36.9,15782,0
2008-06-04,36.29,38.39,36.2,38.2,37106,0
2008-06-05,38.7,39.47,38.25,39,42387,0
2008-06-06,39.29,39.29,36.28,37.64,21984,0
2008-06-09,38.14,38.14,37,37.76,6526,0
2008-06-10,37.5,37.82,37.48,37.54,9493,0
2008-06-11,37.9,37.9,36.01,36.8,10084,0
2008-06-12,37.25,38.6,37,38.4,16276,0
2008-06-13,38.4,38.4,36.53,37,12524,0
2008-06-16,37,37,35.66,35.76,15225,0
2008-06-17,35.65,37.93,34.41,34.78,11299,0
2008-06-18,34.3,36.39,33.01,35.42,18007,0
2008-06-19,34.94,37.5,34.8,36.56,18491,0
2008-06-20,35.12,36.54,35.12,36.54,13910,0
2008-06-23,37.43,37.43,35.04,36.14,18854,0
2008-06-24,36.27,36.27,34.51,35.5,12183,0
2008-06-25,35.62,35.99,34.82,35.06,17864,0
2008-06-26,35.24,36.16,33.71,33.71,38688,0
2008-06-27,34.2,34.2,32.5,32.94,641450,0
2008-06-30,33.24,33.66,31.57,31.81,34331,0
2008-07-01,31.53,32.19,30,32.07,32072,0
2008-07-02,31.79,32.08,30.33,31.22,24376,0
2008-07-03,31.73,32.07,29.64,31.81,9901,0
2008-07-07,31.61,32.82,31.61,32.04,35141,0
2008-07-08,32.46,35,32.01,34.61,51823,0
2008-07-09,34.6,34.6,33.43,33.57,21149,0
2008-07-10,33.9,34.51,33.46,34.4,15681,0
2008-07-11,33.55,35.31,32.79,33.7,29078,0
2008-07-14,33.75,33.75,32.1,32.63,14232,0
2008-07-15,32.06,33.75,31.94,31.94,29271,0
2008-07-16,32.56,33.46,32.38,33.38,19462,0
2008-07-17,33.68,33.72,32.75,32.84,10581,0
2008-07-18,32.82,33.74,32.01,32.16,14402,0
2008-07-21,32.48,33.11,31.5,32.28,17975,0
2008-07-22,31.76,33.75,31.71,33.75,19442,0
2008-07-23,33.75,33.75,32.34,32.53,12824,0
2008-07-24,32.89,32.9,32.04,32.65,6872,0
2008-07-25,32.51,32.9,32.14,32.8,10558,0
2008-07-28,32.18,32.34,31.78,31.8,12060,0
2008-07-29,31.76,32.8,31.75,32.51,13066,0
2008-07-30,32.89,32.89,31.76,32.05,12089,0
2008-07-31,31.75,32.2,30.78,32.05,27288,0
2008-08-01,32.38,33.12,31.83,32.95,11177,0
2008-08-04,33.44,33.44,30.87,31.62,36792,0
2008-08-05,31.7,31.7,30.55,31.28,15684,0
2008-08-06,31.4,31.4,30.55,31.15,14051,0
2008-08-07,30.55,30.55,25.5,27.02,129801,0
2008-08-08,26.53,26.98,26.26,26.39,67691,0
2008-08-11,26.07,27.09,26.07,27.03,52836,0
2008-08-12,26.65,26.91,25.55,25.6,41357,0
2008-08-13,25.25,25.8,25.21,25.21,19533,0
2008-08-14,24.56,26.11,24.5,25.58,13131,0
2008-08-15,26.46,26.49,24.51,25,27363,0
2008-08-18,24.69,25.49,23.85,24.37,42330,0
2008-08-19,23.85,24.58,23.85,24.31,27016,0
2008-08-20,24.22,25,24,24.64,37137,0
2008-08-21,24.6,24.94,23.23,24.62,50783,0
2008-08-22,24.61,25.16,24.5,25.16,27560,0
2008-08-25,25.21,26.27,24.58,25.97,39874,0
2008-08-26,25.65,26.29,25.03,25.9,34832,0
2008-08-27,25.94,28.9,25.94,28.87,45861,0
2008-08-28,28.99,30.21,27.43,29.56,35198,0
2008-08-29,29.55,29.55,27.45,28.56,30295,0
2008-09-02,29.29,29.5,27.25,27.61,11560,0
2008-09-03,28.35,28.93,27.02,27.19,27430,0
2008-09-04,27.29,27.29,25.44,25.44,25229,0
2008-09-05,25.02,25.82,24.3,25.82,38066,0
2008-09-08,25.75,27.11,25.75,26.88,33262,0
2008-09-09,27.2,27.27,26.29,26.29,17210,0
2008-09-10,27.24,27.24,25.21,26.28,23941,0
2008-09-11,25.53,26.02,24.96,25.19,18721,0
2008-09-12,24.18,26.97,24.18,26.69,15647,0
2008-09-15,26.66,28.15,26.66,27.11,19670,0
2008-09-16,27.1,28.92,26.87,28.92,22078,0
2008-09-17,27.86,30.29,25.07,25.28,24153,0
2008-09-18,26,26,23.31,25.3,105433,0
2008-09-19,25.86,28.35,25.77,27.44,77559,0
2008-09-22,27.17,28.31,26.75,27.78,18576,0
2008-09-23,27.73,27.73,25.47,25.47,42628,0
2008-09-24,25.53,25.53,24.14,24.14,38928,0
2008-09-25,24.22,25.2,24.12,24.76,17746,0
2008-09-26,24.67,24.73,23.26,23.59,25698,0
2008-09-29,23.53,23.75,21.57,22.06,29825,0
2008-09-30,22,23.98,21.23,23.7,57108,0
2008-10-01,23.55,24.03,23.27,23.27,18703,0
2008-10-02,23.01,23.9,21.8,22.2,29854,0
2008-10-03,22.58,23.48,21.01,21.27,30367,0
2008-10-06,21.01,21.01,17.25,18.23,37366,0
2008-10-07,17.25,19.36,16.9,16.9,28641,0
2008-10-08,17.05,17.07,15.56,16.53,54215,0
2008-10-09,16.71,16.71,14.02,14.22,41241,0
2008-10-10,13.55,16.49,13.21,16.28,60155,0
2008-10-13,16.5,23,16.5,20.01,59953,0
2008-10-14,20.4,20.99,18.74,19.3,9266,0
2008-10-15,19.15,19.15,17.07,17.08,13092,0
2008-10-16,17.49,20,16.32,19.5,27100,0
2008-10-17,18.09,20.46,17.98,17.98,24204,0
2008-10-20,18.59,19.83,17.88,18.15,28786,0
2008-10-21,17.92,18.67,17.69,18.17,9392,0
2008-10-22,17.91,17.97,17,17.05,7316,0
2008-10-23,17.12,18.38,16.15,17.54,12325,0
2008-10-24,16.53,16.99,15.04,15.93,16885,0
2008-10-27,15.82,15.99,14.62,14.64,10709,0
2008-10-28,14.76,14.99,14.05,14.99,47583,0
2008-10-29,15,15.75,15,15.1,15491,0
2008-10-30,15.5,15.89,15,15.23,10689,0
2008-10-31,15.15,16.32,15,16.19,19065,0
2008-11-03,16.19,16.3,15,15,27520,0
2008-11-04,15.52,15.85,14.83,14.85,35690,0
2008-11-05,14.76,15.76,14.76,15.28,42860,0
2008-11-06,14.96,15.68,14.85,15.1,47900,0
2008-11-07,15.2,17,15.2,16.43,94773,0
2008-11-10,16.73,17.01,15.5,16.04,50934,0
2008-11-11,15.87,16.41,14.27,14.64,31853,0
2008-11-12,14.46,14.84,12.26,12.75,62261,0
2008-11-13,13.08,13.25,12.27,12.75,195193,0
2008-11-14,13.08,14.46,13,13.14,48112,0
2008-11-17,13.2,13.68,12.21,12.39,27718,0
2008-11-18,12.37,12.77,12,12.17,104757,0
2008-11-19,12.18,12.7,11,11.06,81531,0
2008-11-20,11.19,11.31,10.31,10.74,256793,0
2008-11-21,10.86,13.78,9.75,13.46,57922,0
2008-11-24,13.61,14.08,13.01,13.23,56939,0
2008-11-25,13.37,13.84,12.74,13.37,27119,0
2008-11-26,13.4,16.54,13.4,16.04,64278,0
2008-11-28,15.52,16.16,15.44,15.64,39808,0
2008-12-01,15.41,15.51,13.75,14.48,34806,0
2008-12-02,14.64,15.87,14.55,15.46,37942,0
2008-12-03,15.16,16.25,15.16,16.2,38203,0
2008-12-04,16.25,16.75,15.29,15.34,44265,0
2008-12-05,15.22,17.5,15,17.13,36525,0
2008-12-08,17.5,17.5,16.06,17,50797,0
2008-12-09,17.49,18.85,16.29,17.22,36828,0
2008-12-10,17.43,17.49,16.57,16.79,24354,0
2008-12-11,16.62,17.55,16.01,16.1,36755,0
2008-12-12,16,17.55,15.56,17.55,34915,0
2008-12-15,17.57,17.6,16.89,17,27177,0
2008-12-16,17.24,17.72,16.52,17.62,69041,0
2008-12-17,17.79,17.79,17.12,17.55,37084,0
2008-12-18,17.7,18.3,17.35,17.35,51765,0
2008-12-19,18.11,19.21,18.08,18.75,93905,0
2008-12-22,18.7,19.14,17.5,18.14,26785,0
2008-12-23,18.29,19.04,18.27,19.04,25969,0
2008-12-24,18.99,19.09,18,18.58,45260,0
2008-12-26,18.6,18.99,18.36,18.52,18529,0
2008-12-29,18.54,18.88,17.14,17.31,29182,0
2008-12-30,17.49,19.15,17.49,18.97,37445,0
2008-12-31,19,19.78,18.67,18.89,38516,0
2009-01-02,19.27,19.84,19.23,19.47,24034,0
2009-01-05,19.75,19.95,19.35,19.94,23664,0
2009-01-06,19.97,21,19.61,21,61264,0
2009-01-07,20.74,20.74,19.74,19.94,14460,0
2009-01-08,19.58,19.7,19,19.06,29489,0
2009-01-09,18.97,19.02,17.96,17.96,29684,0
2009-01-12,17.98,19,17.98,18.04,38858,0
2009-01-13,17.99,19,17.99,18.61,28150,0
2009-01-14,18.3,19.11,18.14,18.19,33834,0
2009-01-15,18.18,18.26,17.35,18.13,12934,0
2009-01-16,18.31,18.5,17.12,17.72,9589,0
2009-01-20,17.51,19.01,16.91,16.97,33958,0
2009-01-21,17.24,18.01,16.47,17.46,9469,0
2009-01-22,17.11,17.11,16.33,16.33,5701,0
2009-01-23,16.01,16.73,16.01,16.51,3883,0
2009-01-26,16.35,17.55,16.35,17.21,12517,0
2009-01-27,17.22,17.73,17.2,17.35,8191,0
2009-01-28,17.71,18.2,17.5,18.09,20381,0
2009-01-29,17.69,18.19,17.33,17.79,16077,0
2009-01-30,17.56,18.1,13,13.26,190973,0
2009-02-02,13.46,14.18,13.46,14.11,53759,0
2009-02-03,14.28,14.28,13.79,14,40349,0
2009-02-04,13.93,14.11,13.5,14.1,17203,0
2009-02-05,13.9,14.14,13.43,14.01,8101,0
2009-02-06,14,14.28,13.75,13.99,57101,0
2009-02-09,13.86,14.11,13.71,13.98,11576,0
2009-02-10,13.84,14.01,13.29,13.3,32837,0
2009-02-11,13.42,13.64,13.11,13.21,14828,0
2009-02-12,13.02,13.31,11.93,12.99,30991,0
2009-02-13,13.04,13.72,12.21,12.82,37142,0
2009-02-17,12.25,12.48,11.72,11.87,23624,0
2009-02-18,11.97,12.01,11.71,11.71,14189,0
2009-02-19,11.61,11.72,11.01,11.17,24391,0
2009-02-20,11,11.8,10.75,11.42,21675,0
2009-02-23,11.49,11.49,10.12,10.26,33973,0
2009-02-24,10.39,10.76,10.13,10.67,27653,0
2009-02-25,10.7,10.9,10.26,10.26,87390,0
2009-02-26,10.38,10.38,9.76,9.76,41169,0
2009-02-27,9.62,10.1,9.5,9.98,29716,0
2009-03-02,9.78,9.87,8.57,8.98,61980,0
2009-03-03,8.98,9.61,8.8,9,31316,0
2009-03-04,9.24,9.5,9.11,9.16,26844,0
2009-03-05,9.14,9.27,8.33,8.39,41115,0
2009-03-06,8.35,8.64,7.52,8.04,67307,0
2009-03-09,7.1,8.06,7.1,7.42,64945,0
2009-03-10,7.64,9,7.5,8.69,61698,0
2009-03-11,8.72,9.06,8,8.1,49505,0
2009-03-12,8.1,10.21,7.69,10.09,45493,0
2009-03-13,10.18,11,10.18,10.81,13153,0
2009-03-16,10.96,11.48,10.52,11.19,20443,0
2009-03-17,11.1,11.4,10.58,10.92,28260,0
2009-03-18,10.81,11.02,10.61,11.02,13374,0
2009-03-19,11.15,11.17,10.43,10.75,14133,0
2009-03-20,10.75,10.75,9.41,9.68,42384,0
2009-03-23,9.68,10.27,9.68,10.23,24171,0
2009-03-24,10.24,10.25,9.69,9.8,10651,0
2009-03-25,9.81,10.1,9.48,9.95,19064,0
2009-03-26,10.08,10.14,9.79,10,21028,0
2009-03-27,9.42,9.47,8.51,9.01,26546,0
2009-03-30,8.78,8.99,8.38,8.89,26209,0
2009-03-31,9,9.09,8.54,8.8,15161,0
2009-04-01,8.67,8.72,8.12,8.55,15818,0
2009-04-02,8.59,9.38,8.25,9.34,55741,0
2009-04-03,9.3,9.92,9.01,9.74,11104,0
2009-04-06,9.27,9.98,9.27,9.94,18315,0
2009-04-07,9.89,9.96,9.39,9.4,10494,0
2009-04-08,9.46,9.64,9.45,9.64,3518,0
2009-04-09,9.84,10.22,9.15,10.22,16825,0
2009-04-13,10.05,10.15,9.98,10.13,12502,0
2009-04-14,9.93,10.23,9.71,9.79,11760,0
2009-04-15,9.74,10.02,9.58,9.85,30558,0
2009-04-16,9.95,10.84,9.88,10.73,11600,0
2009-04-17,10.77,11.4,10.39,11.13,17602,0
2009-04-20,11.23,11.23,10,10,18557,0
2009-04-21,9.99,10.52,9.99,10.42,5948,0
2009-04-22,10.21,10.84,10.21,10.45,9929,0
2009-04-23,10.6,10.66,10.11,10.12,8301,0
2009-04-24,10.1,10.68,10.1,10.56,16060,0
2009-04-27,10.4,10.4,9.92,9.95,11847,0
2009-04-28,10.03,10.37,10.03,10.21,5193,0
2009-04-29,10.31,10.95,10.28,10.95,6223,0
2009-04-30,11,11.23,10.5,10.54,21261,0
2009-05-01,10.46,10.64,10,10.54,38989,0
2009-05-04,10.6,10.91,10.09,10.91,10177,0
2009-05-05,10.9,10.94,10.59,10.78,18124,0
2009-05-06,10.93,10.97,10.31,10.71,18412,0
2009-05-07,10.98,10.98,10.27,10.4,27485,0
2009-05-08,10.55,10.63,10.3,10.63,16020,0
2009-05-11,10.36,10.87,10.21,10.5,13768,0
2009-05-12,10.53,10.53,10.22,10.35,14745,0
2009-05-13,10.19,10.6,10.19,10.26,23837,0
2009-05-14,10.35,10.42,10.06,10.2,24737,0
2009-05-15,10.11,10.36,9.81,9.86,26657,0
2009-05-18,10,10.05,9.8,10.05,12278,0
2009-05-19,10,10,9.8,9.82,18234,0
2009-05-20,9.76,10,9.68,9.84,21991,0
2009-05-21,9.74,9.74,9,9.16,28383,0
2009-05-22,9.2,9.8,9.2,9.45,19228,0
2009-05-26,9.38,10.12,9.35,9.89,21062,0
2009-05-27,9.9,10.34,9.9,10.25,16303,0
2009-05-28,10.32,10.42,10.05,10.13,24418,0
2009-05-29,10.14,10.33,10.05,10.27,16018,0
2009-06-01,10.47,10.47,10.13,10.45,14824,0
2009-06-02,10.42,10.8,10.42,10.59,29845,0
2009-06-03,10.47,10.51,10.25,10.42,8502,0
2009-06-04,10.5,10.7,10.5,10.65,6657,0
2009-06-05,10.71,10.9,10.23,10.29,35196,0
2009-06-08,10.38,10.38,10.1,10.25,15057,0
2009-06-09,10.28,10.42,10.22,10.22,28996,0
2009-06-10,10.37,10.4,10.22,10.25,24325,0
2009-06-11,10.31,10.41,10.18,10.21,26463,0
2009-06-12,10.08,10.31,10.01,10.2,19767,0
2009-06-15,10.08,10.44,10.08,10.31,9369,0
2009-06-16,10.25,10.28,10.1,10.11,15381,0
2009-06-17,10.15,10.32,10.13,10.18,13917,0
2009-06-18,10.16,10.24,10.06,10.13,23896,0
2009-06-19,10.27,10.4,10.14,10.26,20004,0
2009-06-22,10.22,10.22,10.02,10.04,23881,0
2009-06-23,10.15,10.17,9.36,9.62,16416,0
2009-06-24,9.69,9.84,9.25,9.37,21876,0
2009-06-25,9.28,9.41,8.49,9.14,47399,0
2009-06-26,9.14,9.63,8.51,9.18,949082,0
2009-06-29,9.05,9.99,9.05,9.87,72386,0
2009-06-30,10.03,10.38,9.66,9.89,14064,0
2009-07-01,9.93,10.05,9.22,9.22,15909,0
2009-07-02,9.05,10.2,9.05,10,9250,0
2009-07-06,9.52,10.15,9.35,9.61,21251,0
2009-07-07,9.75,10.04,9.47,9.7,12402,0
2009-07-08,9.7,10.62,9.7,9.96,8175,0
2009-07-09,9.95,10.25,9.59,9.8,9345,0
2009-07-10,9.76,10.33,9.49,9.82,6500,0
2009-07-13,9.93,9.93,9.43,9.79,4300,0
2009-07-14,9.78,9.78,9.18,9.74,33803,0
2009-07-15,9.57,9.86,9.44,9.73,8209,0
2009-07-16,9.65,9.66,9.4,9.59,7840,0
2009-07-17,9.63,9.63,9.35,9.56,1756,0
2009-07-20,9.67,9.67,9.36,9.47,8620,0
2009-07-21,9.45,9.64,9.41,9.58,3488,0
2009-07-22,9.46,10.7,9.34,10.03,55445,0
2009-07-23,9.94,10.37,9.51,10.34,46342,0
2009-07-24,9.74,10.31,9.61,10.28,15388,0
2009-07-27,10.26,10.57,10.25,10.43,20600,0
2009-07-28,10.35,10.43,10.1,10.1,16729,0
2009-07-29,10.2,10.35,10.16,10.31,27726,0
2009-07-30,10.43,10.57,10.2,10.49,7488,0
2009-07-31,10.51,10.95,10.29,10.95,7807,0
2009-08-03,10.94,11.11,10.28,11.01,18946,0
2009-08-04,11.02,12.45,11.02,12.2,28038,0
2009-08-05,12.22,13.31,11.94,13.24,35621,0
2009-08-06,12.68,13.32,12.68,13.11,47428,0
2009-08-07,12.41,12.58,11.14,11.51,46218,0
2009-08-10,11.4,12,11.39,11.41,67357,0
2009-08-11,11.36,11.86,11.02,11.5,11299,0
2009-08-12,11.45,11.46,11.35,11.35,105095,0
2009-08-13,11.4,11.53,11.31,11.5,3500,0
2009-08-14,11.38,11.41,11.3,11.31,10980,0
2009-08-17,11.36,11.36,11.06,11.1,18490,0
2009-08-18,11.79,11.79,11.2,11.25,2990,0
2009-08-19,11.25,11.34,11.21,11.24,10913,0
2009-08-20,11.35,11.35,11.2,11.3,26164,0
2009-08-21,11.34,11.61,11.3,11.3,14027,0
2009-08-24,11.5,11.5,11.17,11.26,7776,0
2009-08-25,11.25,11.43,11.13,11.43,18941,0
2009-08-26,11.31,11.39,11.3,11.3,9944,0
2009-08-27,11.34,11.34,11.11,11.27,15592,0
2009-08-28,11.25,11.42,11.05,11.33,31114,0
2009-08-31,11.2,11.5,11,11.01,81874,0
2009-09-01,10.74,11.21,10.7,11.01,23077,0
2009-09-02,10.89,10.99,10.55,10.55,45685,0
2009-09-03,10.4,11.17,10.4,10.8,18158,0
2009-09-04,10.9,11.24,10.56,11.24,10987,0
2009-09-08,11.3,11.5,11.13,11.35,44634,0
2009-09-09,11.3,11.4,11.3,11.4,3815,0
2009-09-10,11.12,11.4,11.12,11.39,10735,0
2009-09-11,11.32,11.63,11.32,11.58,31289,0
2009-09-14,11.69,12,11.63,11.83,6070,0
2009-09-15,11.85,11.99,11.52,11.94,4655,0
2009-09-16,11.82,12.05,11.59,11.89,10685,0
2009-09-17,11.79,11.9,11.75,11.77,3200,0
2009-09-18,11.88,12.01,11.62,11.62,6591,0
2009-09-21,11.36,11.57,11.36,11.45,7310,0
2009-09-22,11.41,11.57,11.12,11.14,9998,0
2009-09-23,11.3,11.33,11.22,11.32,3230,0
2009-09-24,11.05,11.24,10.78,11.05,8215,0
2009-09-25,11.2,11.21,11.16,11.21,5960,0
2009-09-28,11.28,11.28,11.09,11.2,1700,0
2009-09-29,11.09,11.41,11,11.03,2500,0
2009-09-30,11.2,11.25,11.01,11.25,5000,0
2009-10-01,11.09,11.48,10.89,11.03,35068,0
2009-10-02,11.19,11.19,10.75,10.75,4350,0
2009-10-05,10.65,11.19,10.62,11.19,1700,0
2009-10-06,11.3,11.49,11.19,11.49,7150,0
2009-10-08,10.59,11.04,10.57,10.93,5340,0
2009-10-09,11.13,11.55,10.84,10.84,14996,0
2009-10-12,11.26,11.93,10.98,11.68,10271,0
2009-10-13,11.66,11.97,11.66,11.84,3548,0
2009-10-14,11.76,12.09,11.76,12.09,4241,0
2009-10-15,12.1,12.14,12.05,12.14,2543,0
2009-10-16,12.1,12.24,11.75,11.92,2897,0
2009-10-19,12.06,12.06,11.75,11.85,6433,0
2009-10-20,11.85,11.88,11.79,11.88,800,0
2009-10-21,11.84,11.91,11.73,11.85,11300,0
2009-10-22,11.53,11.53,11.51,11.53,2600,0
2009-10-23,11.99,12,11.58,11.83,2156,0
2009-10-26,11.7,11.7,11.41,11.41,800,0
2009-10-27,11.43,11.62,11.26,11.26,4098,0
2009-10-28,11.23,11.23,11.16,11.16,1700,0
2009-10-29,11.16,11.16,10.61,10.97,18841,0
2009-10-30,10.84,11.04,10.31,10.74,29016,0
2009-11-02,10.62,10.96,9.89,10.41,38407,0
2009-11-03,10.52,11.33,10.45,11.33,57316,0
2009-11-04,11.43,12.13,11,11.79,54580,0
2009-11-05,11.73,11.82,11.52,11.6,32136,0
2009-11-06,10.82,11.07,10.75,10.88,17008,0
2009-11-09,10.85,10.92,10.66,10.9,11596,0
2009-11-10,10.85,10.99,10.7,10.99,23816,0
2009-11-11,10.98,11.7,10.97,11.29,9367,0
2009-11-12,11.5,12.25,11.5,12.22,27518,0
2009-11-13,11.02,11.95,10.94,11.62,7911,0
2009-11-16,11.07,11.49,11.01,11.49,4800,0
2009-11-17,11.64,11.64,11.18,11.24,1083,0
2009-11-18,11.24,11.72,11.02,11.43,16900,0
2009-11-19,11.1,12.35,11.02,12.35,56340,0
2009-11-20,12.48,12.5,11.6,12.5,17938,0
2009-11-23,12.49,12.49,12.2,12.25,4400,0
2009-11-24,12.23,12.23,11.36,11.36,4027,0
2009-11-25,11.68,12.19,11.1,11.68,4065,0
2009-11-27,12.42,12.42,10.93,12.42,700,0
2009-11-30,12.22,12.22,10.97,11.17,12627,0
2009-12-01,11.31,11.31,11,11,6365,0
2009-12-02,11.05,11.76,10.79,11.35,33437,0
2009-12-03,11.68,11.7,10.8,11.16,10402,0
2009-12-04,11.15,11.37,10.89,11.15,10848,0
2009-12-07,11.01,11.4,11.01,11.01,3278,0
2009-12-08,11.03,11.16,11.02,11.15,1750,0
2009-12-09,11.16,11.21,11.05,11.1,5382,0
2009-12-10,11.26,11.26,10.9,11.01,3200,0
2009-12-11,11.05,11.1,10.84,11.1,20056,0
2009-12-14,10.98,11.45,10.68,11,20941,0
2009-12-15,11.34,11.35,10.71,10.81,13141,0
2009-12-16,10.88,11.06,10.88,11,62479,0
2009-12-17,11.02,11.14,10.86,10.94,32736,0
2009-12-18,11.07,11.15,10.95,11.07,6651,0
2009-12-21,11.1,11.37,11.02,11.15,7237,0
2009-12-22,11.15,11.3,11.15,11.29,3700,0
2009-12-23,11.58,11.58,11.34,11.47,18850,0
2009-12-24,11.43,11.68,10.86,11.68,5500,0
2009-12-28,11.04,11.66,11.04,11.57,4000,0
2009-12-29,11.02,11.62,11.02,11.62,1550,0
2009-12-30,11.72,11.72,11.5,11.59,6115,0
2009-12-31,11.03,11.77,11.03,11.76,5200,0
2010-01-04,11.36,11.77,11.36,11.67,3568,0
2010-01-05,11.68,12,11.68,11.68,11017,0
2010-01-06,11.67,11.92,11.67,11.75,5084,0
2010-01-07,11.85,11.9,11.74,11.86,3000,0
2010-01-11,11.78,11.94,11.75,11.94,4300,0
2010-01-12,11.89,12.25,11.85,12,5360,0
2010-01-13,12.04,12.45,12.04,12.43,3652,0
2010-01-14,12.5,14.36,12.36,14.13,41183,0
2010-01-15,14.3,14.73,12.73,14.5,114803,0
2010-01-19,14.36,14.46,13.98,14.02,3902,0
2010-01-20,14.21,14.33,13.39,14.02,11996,0
2010-01-21,14.02,14.46,13.37,14.1,10309,0
2010-01-22,14.35,15.3,13.41,15.2,103725,0
2010-01-25,15.04,15.48,14.6,15.3,28201,0
2010-01-26,14.4,14.79,14.01,14.5,19999,0
2010-01-27,15.15,15.15,14.54,14.7,17274,0
2010-01-28,14.01,14.61,14.01,14.5,10733,0
2010-01-29,14.11,15.07,13.77,14.42,77953,0
2010-02-01,14.94,14.94,13.8,13.93,37497,0
2010-02-02,13.95,14.5,13.95,14.31,20330,0
2010-02-03,14.18,14.33,13.72,14.33,14152,0
2010-02-04,14.01,14.46,13.84,14,7100,0
2010-02-05,14.2,14.2,13.82,14.2,6320,0
2010-02-08,14.01,14.14,13.96,13.96,2120,0
2010-02-09,13.86,14.33,13.85,13.88,15778,0
2010-02-10,14.4,14.41,13.5,13.62,12675,0
2010-02-11,13.21,13.44,12.86,13.42,14061,0
2010-02-12,13.62,14.05,13.28,14.05,31758,0
2010-02-16,13.63,13.63,13.16,13.32,18266,0
2010-02-17,12.93,13.37,12.39,12.77,48883,0
2010-02-18,12.66,12.99,12.66,12.99,4300,0
2010-02-19,12.85,12.91,12.83,12.83,2900,0
2010-02-22,12.66,12.97,12.64,12.91,4878,0
2010-02-23,12.86,13.21,12.75,13.07,28933,0
2010-02-24,12.97,13.33,12.86,12.95,3590,0
2010-02-25,12.91,13.09,12.78,12.95,2932,0
2010-02-26,12.84,13,12.39,12.87,18903,0
2010-03-01,12.76,12.76,12.28,12.36,19028,0
2010-03-02,12.22,12.46,12.06,12.23,26225,0
2010-03-03,12.26,12.45,12.01,12.3,20819,0
2010-03-04,12.37,12.68,12.27,12.68,3062,0
2010-03-05,12.49,13.02,12.31,12.74,6619,0
2010-03-08,12.66,12.91,12.62,12.85,3412,0
2010-03-09,12.78,13.3,12.78,13.02,8331,0
2010-03-10,13,13.33,12.82,12.94,6311,0
2010-03-11,12.88,12.9,12.65,12.75,2238,0
2010-03-12,13.39,13.39,12.83,13.03,8310,0
2010-03-15,13.01,13.26,13,13.08,8579,0
2010-03-16,13,13.11,13,13.11,2564,0
2010-03-17,13.05,13.22,13.05,13.18,4136,0
2010-03-18,13.45,13.8,13.42,13.8,7875,0
2010-03-19,13.7,13.77,13.02,13.35,36063,0
2010-03-22,13.23,13.51,13,13.51,14284,0
2010-03-23,13.51,13.67,13.51,13.56,4577,0
2010-03-24,13.61,13.73,13.61,13.73,1460,0
2010-03-25,13.98,14,13.52,13.52,7559,0
2010-03-26,13.69,13.75,13.55,13.56,2809,0
2010-03-29,13.71,13.94,13.65,13.94,4200,0
2010-03-30,13.75,13.75,13.66,13.75,1473,0
2010-03-31,14,14,13.59,13.75,1542,0
2010-04-01,13.63,13.9,13.37,13.82,5433,0
2010-04-05,13.67,13.85,13.67,13.83,3713,0
2010-04-06,13.8,13.85,13.57,13.58,1925,0
2010-04-07,13.65,13.83,13.62,13.62,2503,0
2010-04-09,13.54,13.66,13.54,13.6,2605,0
2010-04-12,13.6,13.67,13.51,13.59,7400,0
2010-04-13,14.26,14.26,13.54,13.56,2088,0
2010-04-14,13.56,13.71,13.56,13.7,1775,0
2010-04-15,13.55,13.66,13.55,13.66,1400,0
2010-04-16,13.83,14.32,13.82,14.31,23566,0
2010-04-19,14.37,14.37,14,14.29,5100,0
2010-04-20,14.15,14.22,14.15,14.22,200,0
2010-04-21,14.22,14.6,14.22,14.52,1600,0
2010-04-22,14.46,14.84,14.46,14.72,4625,0
2010-04-23,15.08,15.08,14.53,14.65,2000,0
2010-04-26,14.03,14.16,13.01,14.16,10687,0
2010-04-27,14.13,15.07,14,14.81,26542,0
2010-04-28,14.78,15.38,14.61,15.15,21110,0
2010-04-29,15.19,15.47,14.97,15.45,43436,0
2010-04-30,16.16,16.16,13.81,13.87,34318,0
2010-05-03,14.14,14.4,13.9,14.08,41556,0
2010-05-04,14.23,14.35,13.79,14,57688,0
2010-05-05,13.95,14.29,13.92,14.29,13937,0
2010-05-06,14.44,14.52,14.19,14.25,11521,0
2010-05-07,14.08,14.42,14.03,14.29,13350,0
2010-05-10,14.17,14.97,14.17,14.79,7983,0
2010-05-11,14.83,15.15,14.83,15.04,1973,0
2010-05-12,14.96,15.11,14.82,15.03,2713,0
2010-05-13,15.09,15.09,14.74,14.95,3735,0
2010-05-14,15,15,14.7,14.7,9025,0
2010-05-17,14.76,14.77,14.35,14.65,5501,0
2010-05-18,14.26,14.9,14.04,14.85,11258,0
2010-05-19,14.75,14.75,14.11,14.11,1500,0
2010-05-20,14.01,14.16,13.24,13.96,9895,0
2010-05-21,13,14.24,12.88,13.84,20996,0
2010-05-24,14.12,14.12,13.5,13.66,5173,0
2010-05-25,13.49,13.95,13.25,13.37,10542,0
2010-05-26,13.27,13.58,13.27,13.5,5483,0
2010-05-27,13.55,13.6,13.33,13.59,724,0
2010-05-28,13.51,13.51,13.07,13.07,4228,0
2010-06-01,13.2,13.4,13.19,13.28,7750,0
2010-06-02,13.44,13.45,13.15,13.4,3239,0
2010-06-03,13.18,13.5,13.18,13.5,19950,0
2010-06-04,13.67,13.75,13.17,13.36,11936,0
2010-06-07,13.09,13.62,13.09,13.59,7212,0
2010-06-08,13.51,13.51,13.35,13.51,4618,0
2010-06-09,13.66,13.66,13.5,13.62,5000,0
2010-06-10,13.79,13.79,13.62,13.63,2500,0
2010-06-11,13.61,13.61,13.52,13.6,1436,0
2010-06-14,13.5,13.77,13.37,13.49,6156,0
2010-06-15,13.57,13.95,13.43,13.53,14977,0
2010-06-16,13.59,13.59,13.44,13.51,12052,0
2010-06-17,13.63,13.63,13.39,13.45,1001,0
2010-06-18,13.59,13.79,13.44,13.79,4238,0
2010-06-21,13.84,14.1,13.46,13.8,3875,0
2010-06-22,13.57,13.7,13.56,13.6,2400,0
2010-06-23,13.62,13.99,13.6,13.91,2301,0
2010-06-24,13.8,13.8,13.4,13.47,8108,0
2010-06-25,13.63,13.63,13.47,13.5,3124,0
2010-06-28,13.47,13.5,13.47,13.5,2600,0
2010-06-29,13.1,13.58,12.96,13.46,28451,0
2010-06-30,13.49,13.53,13.43,13.5,15253,0
2010-07-01,13.48,13.49,13.16,13.16,5000,0
2010-07-02,13.31,13.31,12.72,12.82,4874,0
2010-07-06,12.76,13.15,12.72,13.15,3428,0
2010-07-07,12.91,12.98,12.74,12.75,5100,0
2010-07-08,12.72,12.8,12.61,12.63,4915,0
2010-07-09,12.66,13.24,12.41,13.24,20239,0
2010-07-12,13.3,14.08,13.3,13.65,63754,0
2010-07-13,13.58,13.9,13.44,13.51,17396,0
2010-07-14,13.53,13.68,13,13.16,28410,0
2010-07-15,13.34,13.34,12.89,13.15,4496,0
2010-07-16,12.45,13.52,12.45,13.29,1301,0
2010-07-19,13.3,13.3,12.77,12.77,1206,0
2010-07-20,12.88,12.88,12.71,12.75,1223,0
2010-07-21,12.65,12.68,11.53,11.67,12229,0
2010-07-22,11.75,11.94,11.75,11.94,4404,0
2010-07-23,11.85,12.57,11.64,12.27,14787,0
2010-07-26,13,13,12.32,12.49,5601,0
2010-07-27,13.03,13.03,12.31,12.49,8550,0
2010-07-28,12.9,12.9,12.13,12.2,31612,0
2010-07-29,12.45,13.14,11.87,13.12,39120,0
2010-07-30,12.36,12.97,11.85,12.01,19275,0
2010-08-02,12.34,12.68,12.25,12.26,4573,0
2010-08-03,12.28,12.33,12.28,12.3,750,0
2010-08-04,12.26,12.38,12.26,12.3,1798,0
2010-08-05,12.3,12.62,12.3,12.45,7988,0
2010-08-06,12.03,12.31,11.98,12.31,3282,0
2010-08-09,12.24,12.59,12.19,12.51,3213,0
2010-08-10,12.6,12.76,12.52,12.56,1200,0
2010-08-11,11.87,12.5,11.86,12.5,8000,0
2010-08-12,12.48,12.75,12.15,12.49,14031,0
2010-08-13,12.37,12.6,12.25,12.6,8607,0
2010-08-16,12.52,12.57,12.17,12.2,2381,0
2010-08-17,12.22,12.75,12.08,12.75,6392,0
2010-08-18,12.88,13.41,12.85,12.85,3947,0
2010-08-19,13,13,12.93,12.95,1240,0
2010-08-20,13,13,13,13,500,0
2010-08-23,13.09,13.09,13,13,2293,0
2010-08-24,13.05,13.1,12.52,12.52,3548,0
2010-08-25,12.1,12.57,12.04,12.08,5000,0
2010-08-26,11.88,11.94,11.76,11.93,3197,0
2010-08-27,11.93,12.3,11.93,12.3,4117,0
2010-08-31,11.94,12.01,11.94,12.01,405,0
2010-09-01,12.1,12.24,11.99,12.13,1401,0
2010-09-02,12.13,12.29,11.89,12.2,10616,0
2010-09-03,12.2,12.25,12.06,12.21,9269,0
2010-09-07,12.16,12.16,12.07,12.07,3000,0
2010-09-08,11.83,12.89,11.83,12.42,14352,0
2010-09-09,12.51,12.51,12.01,12.01,7804,0
2010-09-10,12.25,12.49,12.24,12.25,7487,0
2010-09-13,12.26,12.27,12.05,12.25,7382,0
2010-09-14,12.04,12.42,11.92,12.25,5647,0
2010-09-15,12.35,12.74,12.25,12.52,2056,0
2010-09-16,12.67,12.67,12.39,12.47,1440,0
2010-09-17,12.63,12.9,12.63,12.9,1654,0
2010-09-20,12.7,12.7,12.59,12.7,683,0
2010-09-21,12.7,13.5,12.7,13.38,8975,0
2010-09-22,13.33,13.59,13.33,13.59,1645,0
2010-09-23,13.54,13.75,13.54,13.75,800,0
2010-09-24,13.7,13.7,13.68,13.68,4484,0
2010-09-27,13.75,14,13.66,13.9,11810,0
2010-09-29,13.8,13.8,13.7,13.75,1500,0
2010-09-30,13.83,13.83,12.89,12.92,1502,0
2010-10-01,12.99,13.32,12.4,13.32,1400,0
2010-10-04,12.83,13.01,12.83,12.98,2100,0
2010-10-05,12.96,12.96,12.2,12.5,40141,0
2010-10-06,12.4,12.52,12.11,12.3,14391,0
2010-10-07,12.43,12.57,12.4,12.51,5515,0
2010-10-08,12.5,12.66,12.5,12.66,2239,0
2010-10-11,12.38,12.82,12.38,12.79,1487,0
2010-10-12,12.86,12.99,12.86,12.96,744,0
2010-10-13,12.9,12.9,12.85,12.85,400,0
2010-10-14,13.04,13.04,12.77,12.85,2100,0
2010-10-15,12.78,12.95,12.78,12.95,7955,0
2010-10-18,12.97,13.09,12.97,13.09,900,0
2010-10-19,13,13.09,13,13.09,900,0
2010-10-20,13.11,13.18,13.11,13.18,1018,0
2010-10-21,13.18,13.43,13.18,13.34,2900,0
2010-10-22,13.4,13.5,13.35,13.5,103750,0
2010-10-25,13.51,14.2,13.51,14.19,138601,0
2010-10-26,14.01,14.3,14.01,14.3,3180,0
2010-10-27,14.82,15.02,14.74,15.02,18787,0
2010-10-28,15.01,15.1,14.99,15.1,6748,0
2010-10-29,15.05,15.05,14.96,14.96,400,0
2010-11-01,15.09,15.24,14.35,14.77,7511,0
2010-11-02,15.23,15.23,14.51,14.84,1500,0
2010-11-03,14.77,15.07,13.66,14.33,9120,0
2010-11-04,14.13,15.1,13.95,15.1,4349,0
2010-11-05,14.92,15.03,14.86,14.93,4400,0
2010-11-08,14.91,14.91,14.66,14.9,1084,0
2010-11-09,14.84,14.9,14.45,14.84,3582,0
2010-11-10,14.92,14.93,14.34,14.92,9100,0
2010-11-11,14.86,15.4,14.75,15.39,23832,0
2010-11-12,16.5,17.13,15.98,16.07,45658,0
2010-11-15,16,16,15.22,15.59,4700,0
2010-11-16,15.62,15.9,15.28,15.5,2900,0
2010-11-17,15.58,16.31,15.58,16.11,4580,0
2010-11-18,16.25,16.45,16.03,16.29,4042,0
2010-11-19,16.38,16.45,15.78,16.41,9130,0
2010-11-22,16.45,16.53,15.8,16,17541,0
2010-11-23,16.13,16.13,16.13,16.13,200,0
2010-11-24,16.13,16.28,16.13,16.19,5941,0
2010-11-26,16.06,16.06,15.84,15.96,7075,0
2010-11-29,16.22,16.25,16,16.2,9276,0
2010-11-30,16.29,16.83,16.29,16.83,4800,0
2010-12-01,17.2,17.65,17.01,17.25,7753,0
2010-12-02,17.2,17.42,16.77,17.42,13853,0
2010-12-03,17.5,17.5,16.45,17.06,7202,0
2010-12-06,17.01,17.24,16.77,17.24,7125,0
2010-12-07,17.02,17.3,16.95,17.29,10558,0
2010-12-08,17.3,17.3,17.1,17.11,14494,0
2010-12-09,17.11,17.5,16.73,17.47,3420,0
2010-12-10,17.27,17.5,17.27,17.3,8100,0
2010-12-13,17.28,17.45,16.96,16.96,11242,0
2010-12-14,17.13,17.13,16.31,16.35,5834,0
2010-12-15,17.08,17.08,15.96,16,24930,0
2010-12-16,16,16.19,16,16.19,3305,0
2010-12-17,16.27,16.82,16.18,16.35,13282,0
2010-12-20,16.35,16.9,16.35,16.78,6251,0
2010-12-21,16.87,17.37,16.76,17.25,9311,0
2010-12-22,17.2,17.62,17.04,17.55,8272,0
2010-12-23,17.5,17.5,17.12,17.19,7248,0
2010-12-27,17.25,17.29,16.6,16.73,14203,0
2010-12-28,16.27,16.75,16.27,16.5,17202,0
2010-12-29,16.45,16.64,16.45,16.64,4066,0
2010-12-30,16.59,16.65,16.55,16.65,2273,0
2010-12-31,16.65,17.19,16.6,17.01,12474,0
2011-01-03,17,17.28,16.99,17.28,65975,0
2011-01-04,17.45,17.45,17.18,17.3,4618,0
2011-01-05,17.46,17.46,17.27,17.36,2273,0
2011-01-06,17.35,17.55,17.35,17.48,1000,0
2011-01-07,17.31,17.6,17.31,17.57,3090,0
2011-01-10,17.5,17.74,17.5,17.6,6734,0
2011-01-11,17.8,17.91,17.64,17.85,12086,0
2011-01-12,17.92,17.92,17.11,17.2,47088,0
2011-01-13,17.31,17.46,17.2,17.2,19004,0
2011-01-14,17.27,17.27,16.73,16.96,12076,0
2011-01-18,16.96,17.68,16.8,16.94,11422,0
2011-01-19,16.94,17.17,16.61,16.62,30838,0
2011-01-20,16.68,17,16.5,16.5,65205,0
2011-01-21,16.85,17,16.71,16.86,5800,0
2011-01-24,16.68,16.78,16.52,16.69,11365,0
2011-01-25,16.66,16.78,16.55,16.6,16674,0
2011-01-26,16.65,17.47,16.59,17.47,22425,0
2011-01-27,17.55,17.55,16.84,17.12,38639,0
2011-01-28,17.17,17.17,16.21,16.72,30523,0
2011-01-31,16.29,16.58,15.73,16.58,46401,0
2011-02-01,16.51,16.78,16.51,16.78,4660,0
2011-02-02,16.71,16.79,16.66,16.73,9165,0
2011-02-03,16.98,17,16.71,16.87,4000,0
2011-02-04,16.83,17,16.79,16.97,8609,0
2011-02-07,16.82,17.08,16.72,17.08,7505,0
2011-02-08,16.98,17.35,16.98,17.21,12851,0
2011-02-09,17.11,17.5,17,17.49,11804,0
2011-02-10,17.45,17.68,17.45,17.56,19960,0
2011-02-11,17.54,17.94,17.44,17.94,15216,0
2011-02-14,17.82,17.95,17.76,17.8,13089,0
2011-02-15,17.84,17.91,17.8,17.86,3450,0
2011-02-16,17.8,18,17.75,18,7749,0
2011-02-17,17.9,18.83,17.87,18.67,21709,0
2011-02-18,18.71,19.66,18.71,19.55,24703,0
2011-02-22,19.55,19.69,19.42,19.69,6769,0
2011-02-23,19.7,19.7,19.42,19.6,15007,0
2011-02-24,19.6,19.74,19.49,19.7,12187,0
2011-02-25,19.7,20.04,19.55,20.04,13519,0
2011-02-28,20.05,20.25,20,20.22,7739,0
2011-03-01,20.25,20.43,19.99,20.38,19120,0
2011-03-02,20.38,20.49,20.2,20.33,12870,0
2011-03-03,19.62,20.49,19.62,20.35,2584,0
2011-03-04,20.35,20.39,20.15,20.31,14638,0
2011-03-07,20.45,20.49,20.14,20.49,13810,0
2011-03-08,20.3,21.55,20.3,21.29,13671,0
2011-03-09,21.2,21.2,21.05,21.15,8940,0
2011-03-10,21.16,21.21,21.05,21.21,8143,0
2011-03-11,21.26,21.59,20.97,21.26,25545,0
2011-03-14,21.27,21.27,21.15,21.23,5600,0
2011-03-15,20.92,21.34,20.07,21.15,17246,0
2011-03-16,21.15,21.17,21.15,21.16,7649,0
2011-03-17,21.36,21.45,21.15,21.15,19142,0
2011-03-18,21.15,21.34,21.15,21.34,9748,0
2011-03-21,21.29,22,21.2,22,53238,0
2011-03-22,22,22.04,21.87,21.95,28100,0
2011-03-23,21.9,22.05,21.9,22.01,26490,0
2011-03-24,22.18,22.24,21.86,22.2,48354,0
2011-03-25,22.28,22.28,21.91,21.91,3950,0
2011-03-28,21.98,22,21.38,21.38,5144,0
2011-03-29,21.22,21.22,20.18,20.18,12430,0
2011-03-30,20.5,20.53,20.4,20.45,6390,0
2011-03-31,19.69,20.64,19.69,20.21,11931,0
2011-04-01,19.45,20.37,19.39,19.79,7724,0
2011-04-04,18.84,20.13,18.84,19.97,3940,0
2011-04-05,19.29,20.1,19.12,20.1,4179,0
2011-04-06,19.89,20.53,19.89,20.25,3528,0
2011-04-07,21.22,21.22,19.7,20.06,3026,0
2011-04-08,20.03,20.03,19,19.47,3137,0
2011-04-11,19.37,19.37,18.05,18.84,10843,0
2011-04-12,18.75,19.35,18.75,19.24,6512,0
2011-04-13,19.38,19.38,19.3,19.35,4234,0
2011-04-14,19.36,19.79,19.29,19.69,1772,0
2011-04-15,19.65,19.65,19,19,3499,0
2011-04-18,18.89,19.05,18.83,19.05,1150,0
2011-04-19,19.14,19.27,18.93,19.13,6932,0
2011-04-20,18.62,19.07,18.62,19,7216,0
2011-04-21,18.99,18.99,18.69,18.79,5124,0
2011-04-25,19.01,19.01,18.68,18.7,7215,0
2011-04-26,18.74,18.78,18.26,18.31,9200,0
2011-04-27,17.5,18.63,17.5,18.63,9730,0
2011-04-28,18.35,18.37,17.88,18.09,21610,0
2011-04-29,17.63,18.88,17.38,18.63,14225,0
2011-05-02,17.54,19.14,17.54,19.14,2800,0
2011-05-03,19,19.76,19,19.61,9494,0
2011-05-04,19.66,19.73,19.38,19.7,4611,0
2011-05-05,19.7,19.93,19.7,19.7,4873,0
2011-05-06,19.76,19.9,19.71,19.81,5720,0
2011-05-09,19.8,19.8,19.8,19.8,8727,0
2011-05-10,19.82,19.86,19.55,19.86,1818,0
2011-05-11,19.8,19.9,19.8,19.9,2531,0
2011-05-12,19.87,20,19.8,20,3300,0
2011-05-13,19.58,20.21,19.58,19.82,2190,0
2011-05-16,19.2,19.64,19.01,19.38,1054,0
2011-05-17,19.22,19.27,19.17,19.22,3689,0
2011-05-18,19.2,19.2,18.78,19,4132,0
2011-05-19,18.87,18.87,18.44,18.65,1346,0
2011-05-20,18.77,18.77,18.54,18.65,4480,0
2011-05-23,18.6,18.6,17.95,18.57,1916,0
2011-05-24,18.43,18.79,18.43,18.79,564,0
2011-05-25,18.07,18.5,17.74,18.25,1464,0
2011-05-26,18.24,18.24,17.94,17.99,3623,0
2011-05-27,17.98,18.24,17.98,18.22,15379,0
2011-05-31,18.15,18.23,17.73,17.73,3576,0
2011-06-01,17.97,17.97,17.3,17.5,8746,0
2011-06-02,17.5,17.54,17.45,17.45,3496,0
2011-06-03,17.44,17.44,16.69,17.1,11070,0
2011-06-06,17.1,17.32,17.03,17.11,12400,0
2011-06-07,17.25,17.25,16.81,16.81,5500,0
2011-06-08,16.8,17.07,16.38,16.5,22420,0
2011-06-09,16.6,16.6,15.84,15.94,51781,0
2011-06-10,15.9,16.01,14.9,15.34,32549,0
2011-06-13,15.44,15.67,15.26,15.29,18135,0
2011-06-14,15.35,15.59,15.23,15.33,31876,0
2011-06-15,15.32,15.39,15.15,15.27,15880,0
2011-06-16,15.04,16.23,15.04,16.23,12152,0
2011-06-17,16.3,16.41,16.21,16.31,8837,0
2011-06-20,16.4,16.43,15.95,15.95,5874,0
2011-06-21,15.82,16.18,15.52,16.14,5541,0
2011-06-22,16.01,16.22,16.01,16.1,750,0
2011-06-23,15.85,15.89,15.6,15.81,1822,0
2011-06-24,15.94,16.23,15.81,16.23,3859,0
2011-06-27,16.16,16.39,16.07,16.38,3866,0
2011-06-28,16.4,16.41,16.13,16.13,3397,0
2011-06-29,16.03,16.13,16,16.09,1861,0
2011-06-30,16.17,16.17,16.05,16.05,200,0
2011-07-01,15.73,16.18,15.73,16.11,700,0
2011-07-05,15.99,16.2,15.99,16.2,926,0
2011-07-06,16,16.11,15.78,15.97,6218,0
2011-07-07,16.24,16.28,16.24,16.24,2700,0
2011-07-08,16.26,16.55,16.26,16.55,538,0
2011-07-11,16.53,16.55,16.24,16.24,9529,0
2011-07-12,16.56,16.56,16.24,16.46,2400,0
2011-07-13,16.49,16.56,16.24,16.52,5800,0
2011-07-14,16.56,16.56,16.39,16.47,5400,0
2011-07-15,16.59,16.61,16.29,16.56,2100,0
2011-07-18,16.59,16.96,16.55,16.71,19484,0
2011-07-19,16.82,16.85,16.55,16.55,1630,0
2011-07-20,16.56,17.43,16.56,17.13,2867,0
2011-07-21,17.23,17.23,16.55,16.55,6101,0
2011-07-22,16.65,16.99,16.24,16.24,14599,0
2011-07-25,16.24,16.75,16.24,16.44,1500,0
2011-07-26,16.69,16.69,16.24,16.33,5170,0
2011-07-27,16.25,16.33,16.17,16.17,1500,0
2011-07-28,16.29,16.42,15.99,16.42,1615,0
2011-07-29,16.46,16.46,14.5,16.24,2687,0
2011-08-01,16.2,16.4,15.99,16,4047,0
2011-08-02,16,16.09,15.92,15.93,2656,0
2011-08-03,15.98,15.98,15.85,15.86,7417,0
2011-08-04,15.26,15.6,15,15.1,5154,0
2011-08-05,15.45,15.82,15,15.82,1420,0
2011-08-08,15.6,15.6,15.07,15.18,4027,0
2011-08-09,15.42,17.31,15.2,15.92,7684,0
2011-08-10,16.65,16.65,15.35,15.4,7528,0
2011-08-11,15.4,15.71,14.92,15.15,4900,0
2011-08-12,15.08,15.18,14.89,14.89,1560,0
2011-08-15,15,15.09,14.88,14.88,3412,0
2011-08-16,14.87,15.07,14.72,14.85,800,0
2011-08-17,14.75,14.77,14.28,14.34,13609,0
2011-08-18,16.51,16.68,14.04,14.04,14779,0
2011-08-19,14.44,14.44,13.88,14.09,7630,0
2011-08-22,13.89,14.22,13.76,13.77,3590,0
2011-08-23,13.97,14.07,13.72,13.96,2400,0
2011-08-24,13.9,13.91,13.78,13.88,5805,0
2011-08-25,14.97,14.99,13.51,13.69,13818,0
2011-08-26,13.65,13.88,13.63,13.76,3220,0
2011-08-29,13.83,13.99,13.67,13.8,10390,0
2011-08-30,13.97,13.99,13.67,13.95,919,0
2011-08-31,14,14,13.65,13.65,4957,0
2011-09-01,13.64,14.09,13.58,13.66,5850,0
2011-09-02,14.95,15.4,13.56,13.96,14498,0
2011-09-06,13.71,13.85,13.08,13.23,7753,0
2011-09-07,14.01,14.01,13.4,13.5,1914,0
2011-09-08,13.65,13.88,13.5,13.83,5558,0
2011-09-09,13.67,14.06,13.44,13.44,6054,0
2011-09-12,13.77,13.9,13.44,13.68,2300,0
2011-09-13,13.66,13.8,13.41,13.41,1400,0
2011-09-14,13.65,13.74,13.5,13.65,1862,0
2011-09-15,13.66,13.9,13.36,13.36,14911,0
2011-09-16,13.51,13.51,13.22,13.22,1020,0
2011-09-19,13.23,13.56,13.23,13.32,6900,0
2011-09-20,13.31,13.8,13.31,13.35,2625,0
2011-09-21,13.43,13.45,13.31,13.44,3760,0
2011-09-22,14.29,15.7,12.72,12.72,20561,0
2011-09-23,13.03,13.1,12.87,12.87,4200,0
2011-09-26,12.77,12.9,12.65,12.85,3660,0
2011-09-27,12.99,13.05,12.87,12.88,4532,0
2011-09-28,12.7,12.8,12.7,12.8,500,0
2011-09-29,12.79,12.97,12.47,12.56,8400,0
2011-09-30,12.23,12.46,11.24,11.3,53773,0
2011-10-03,11.4,11.4,10.78,10.9,31034,0
2011-10-04,10.8,11.29,10.65,10.87,15077,0
2011-10-05,11.09,11.3,10.84,10.92,12251,0
2011-10-06,10.98,11.06,10.72,10.97,4779,0
2011-10-07,10.8,11.09,10.73,10.9,4499,0
2011-10-10,11.04,11.12,10.73,10.95,4869,0
2011-10-11,11,11.03,10.96,10.96,500,0
2011-10-12,10.8,11.09,10.8,10.98,8585,0
2011-10-13,11,11,10.81,10.81,500,0
2011-10-14,10.97,11.01,10.9,11.01,7385,0
2011-10-17,10.91,11.15,10.81,10.81,5092,0
2011-10-18,10.94,11,10.65,10.65,2490,0
2011-10-19,10.68,10.83,10.65,10.66,23100,0
2011-10-20,10.8,10.8,10.8,10.8,2000,0
2011-10-21,10.68,10.89,10.66,10.66,9706,0
2011-10-24,10.79,10.81,10.7,10.81,8515,0
2011-10-25,10.73,10.9,10.7,10.8,1940,0
2011-10-26,10.95,11.13,10.8,10.82,1145,0
2011-10-27,11,11.29,10.81,11.03,6059,0
2011-10-28,11.21,11.53,11.02,11.28,9700,0
2011-10-31,11.08,11.49,11.05,11.28,1915,0
2011-11-01,11.43,13.48,11.26,13.11,17291,0
2011-11-02,13.75,14.41,13.5,13.9,3291,0
2011-11-03,12.54,13.25,12.54,13.25,5146,0
2011-11-04,13.23,13.3,13.17,13.25,5514,0
2011-11-07,13.45,13.5,13.22,13.25,2748,0
2011-11-08,13.49,13.5,13.02,13.25,4323,0
2011-11-09,13.16,14.14,13.16,13.21,56184,0
2011-11-10,13.55,13.75,13.04,13.23,14906,0
2011-11-11,12.98,13.43,12.97,13.21,5974,0
2011-11-14,13.2,13.74,13.1,13.36,9468,0
2011-11-15,13.29,14,13.29,13.87,9523,0
2011-11-16,13.85,15.24,13.85,14.43,17490,0
2011-11-17,14.38,15.16,14.01,14.07,9343,0
2011-11-18,14.7,14.7,14.02,14.02,1300,0
2011-11-21,13.71,14.73,13.3,13.61,8878,0
2011-11-22,13.25,13.76,12.76,13.39,8849,0
2011-11-23,13.27,13.32,12.71,12.85,4713,0
2011-11-25,12.77,12.77,12.48,12.5,2494,0
2011-11-28,13.24,13.95,12.94,13.24,57388,0
2011-11-29,13.12,14.87,13.12,14.08,14460,0
2011-11-30,14.3,14.95,13.85,14.61,8753,0
2011-12-01,14.3,15.3,13.2,14.45,15917,0
2011-12-02,14.09,14.99,14.02,14.73,3926,0
2011-12-05,14.57,14.57,14.01,14.01,1924,0
2011-12-06,14,14.31,13.23,13.62,2700,0
2011-12-07,13.44,13.99,13.44,13.8,2400,0
2011-12-08,13.66,13.84,13.62,13.81,1731,0
2011-12-09,13.61,13.92,13.61,13.61,1932,0
2011-12-12,13.52,13.52,12.9,13.31,4380,0
2011-12-13,13.35,14.4,13.35,13.6,4424,0
2011-12-14,13.61,14,13.11,13.11,5147,0
2011-12-15,13.19,13.43,12.5,13.01,4751,0
2011-12-16,13.35,13.48,13.08,13.38,2382,0
2011-12-19,13.47,13.47,12.8,13.15,8569,0
2011-12-20,13.5,13.5,13.08,13.08,2510,0
2011-12-21,12.97,13.48,12.97,13.15,1125,0
2011-12-22,13.35,13.43,13.17,13.23,925,0
2011-12-23,13.01,13.49,12.58,13.29,8234,0
2011-12-27,12.55,13.22,12.52,12.84,3373,0
2011-12-28,13,13.26,12.64,12.64,3248,0
2011-12-29,12.76,12.97,12.42,12.89,5538,0
2011-12-30,12.68,13.05,12.46,13.05,10055,0
2012-01-03,13.11,15.34,13.11,13.6,23664,0
2012-01-04,13.52,13.94,12.9,13.49,4140,0
2012-01-05,13.5,13.57,13.5,13.57,1500,0
2012-01-06,13.08,13.48,13.08,13.37,1300,0
2012-01-09,13.02,13.12,13.02,13.1,2600,0
2012-01-10,13.17,13.57,13.08,13.57,2442,0
2012-01-11,13.55,14.29,13.55,13.76,1075,0
2012-01-12,13.63,13.67,13.6,13.67,1900,0
2012-01-13,13.6,13.96,13.59,13.6,8052,0
2012-01-17,13.52,13.94,13.52,13.71,1460,0
2012-01-18,13.83,13.83,13.71,13.71,600,0
2012-01-19,13.8,14,13.36,13.86,5206,0
2012-01-20,13.6,14.25,13.6,13.98,2323,0
2012-01-23,13.61,13.99,13.26,13.51,17022,0
2012-01-24,14.27,14.27,13.4,13.53,2300,0
2012-01-25,13.49,14.21,13.4,13.4,8452,0
2012-01-26,13.33,13.39,12.58,12.81,18347,0
2012-01-27,14,14,13.27,13.61,3499,0
2012-01-30,14.28,14.28,12.6,12.66,25700,0
2012-01-31,12.87,13.14,12.45,12.5,19228,0
2012-02-01,12.69,12.69,12.46,12.65,11104,0
2012-02-02,12.85,13,12.45,12.56,15675,0
2012-02-03,12.7,13.22,12.65,13.07,12725,0
2012-02-06,13,13.78,12.91,13.26,12240,0
2012-02-07,13.25,13.88,12.83,13.4,9511,0
2012-02-08,13.45,13.79,12.86,13.11,8309,0
2012-02-09,13.09,13.29,13.09,13.27,1837,0
2012-02-10,13.24,13.25,13.07,13.25,696,0
2012-02-13,13.16,13.24,13,13.04,4146,0
2012-02-14,13.15,13.25,13.07,13.25,2400,0
2012-02-15,13.41,13.42,13.31,13.34,1285,0
2012-02-16,13.4,13.41,13.3,13.3,2286,0
2012-02-17,13.48,13.5,13.26,13.38,3183,0
2012-02-21,13.96,14.12,13.46,13.46,9496,0
2012-02-22,13.65,13.78,13.65,13.71,449,0
2012-02-23,14.23,14.23,14.04,14.04,500,0
2012-02-24,13.8,14,13.65,13.65,1500,0
2012-02-28,13.6,14.16,13.6,13.69,5617,0
2012-02-29,13.57,14.15,13.57,13.88,6630,0
2012-03-01,13.7,13.83,13.7,13.72,1509,0
2012-03-02,13.46,13.77,13.25,13.45,2191,0
2012-03-05,13.35,13.45,13.31,13.32,1537,0
2012-03-06,13.26,13.28,13.26,13.28,270,0
2012-03-07,13.79,13.94,13.3,13.39,1850,0
2012-03-08,13.4,13.97,13.4,13.51,1100,0
2012-03-09,13.53,13.58,13.28,13.58,2097,0
2012-03-12,13.4,13.92,13.36,13.72,1224,0
2012-03-13,13.75,13.98,13.45,13.92,4300,0
2012-03-14,13.92,13.92,13.56,13.56,400,0
2012-03-15,13.76,13.95,13.62,13.92,1097,0
2012-03-16,13.67,13.96,13.67,13.96,1500,0
2012-03-19,13.95,13.96,13.86,13.93,1423,0
2012-03-20,13.97,13.97,13.64,13.64,1508,0
2012-03-21,13.4,13.8,13.31,13.5,7959,0
2012-03-22,13.48,13.48,13.48,13.48,203,0
2012-03-23,13.27,13.44,13.17,13.44,1000,0
2012-03-26,13.17,13.39,13.11,13.39,4639,0
2012-03-27,13.2,13.54,12.97,13.54,4986,0
2012-03-29,13.27,13.28,13.22,13.22,1400,0
2012-03-30,13.46,13.5,13.12,13.496,1800,0
2012-04-02,13.25,13.89,13.21,13.52,8076,0
2012-04-03,13.93,13.97,13.41,13.69,1340,0
2012-04-04,13.79,13.93,13.43,13.66,2170,0
2012-04-05,13.22,13.78,13.02,13.41,20488,0
2012-04-09,13.22,13.23,13.22,13.22,450,0
2012-04-10,13.59,13.6,13.06,13.38,1342,0
2012-04-11,13.45,13.82,13.16,13.69,3958,0
2012-04-12,13.62,13.66,13.46,13.46,500,0
2012-04-13,13.31,13.48,13.11,13.48,2307,0
2012-04-16,13.47,13.62,13.47,13.62,1478,0
2012-04-17,13.28,13.38,13.27,13.38,600,0
2012-04-18,13.24,13.48,13.24,13.48,400,0
2012-04-20,13.51,13.51,13.51,13.51,300,0
2012-04-24,13.35,13.41,13.35,13.41,838,0
2012-04-25,13.51,13.51,13.01,13.31,1730,0
2012-04-26,13.05,13.15,13.03,13.08,1550,0
2012-04-27,13.19,13.19,12.65,12.75,19810,0
2012-04-30,12.65,13.09,12.55,13.08,12250,0
2012-05-01,13.01,13.01,12.84,13,7788,0
2012-05-02,12.73,12.85,12.73,12.85,370,0
2012-05-03,12.7,12.73,12.59,12.6,4204,0
2012-05-07,12.58,12.98,12.58,12.98,7592,0
2012-05-08,12.9,12.95,12.63,12.9,6336,0
2012-05-09,12.85,12.86,12.71,12.85,3200,0
2012-05-10,12.9,12.9,12.9,12.9,700,0
2012-05-11,12.68,12.73,12.65,12.73,9700,0
2012-05-14,12.6,12.84,12.56,12.84,3684,0
2012-05-16,12.84,12.84,12.56,12.7,1560,0
2012-05-17,12.61,12.85,12.5,12.84,2978,0
2012-05-18,12.57,12.57,12.5,12.52,959,0
2012-05-21,12.5,12.5,11.21,11.78,28696,0
2012-05-22,11.67,11.75,10.8,10.86,18227,0
2012-05-23,10.85,10.92,9.55,10.01,42169,0
2012-05-24,10,10.8,9.8,10.1,6689,0
2012-05-25,10.13,10.16,9.85,10.03,3999,0
2012-05-29,10.06,10.06,9.8,9.94,6282,0
2012-05-30,9.82,9.9,9.66,9.7,23454,0
2012-05-31,9.7,9.86,9.5,9.5,5294,0
2012-06-01,9.58,9.95,9.58,9.87,1800,0
2012-06-04,9.87,9.87,9.51,9.61,3046,0
2012-06-05,9.66,10,9.52,9.7,6340,0
2012-06-06,9.66,9.95,9.62,9.71,9020,0
2012-06-07,9.65,9.98,9.49,9.55,3900,0
2012-06-08,9.49,10,9.49,9.8,129878,0
2012-06-11,9.79,10,9.79,9.94,62896,0
2012-06-12,9.81,10.1,9.81,10.08,6200,0
2012-06-13,9.92,10.04,9.92,10.04,1702,0
2012-06-14,10.5,10.5,9.65,9.65,28879,0
2012-06-15,9.77,10.25,9.72,9.89,1516,0
2012-06-18,9.95,10.38,9.95,10.35,4366,0
2012-06-19,10.01,10.01,10.01,10.01,370,0
2012-06-20,10.24,10.24,9.75,10.03,1502,0
2012-06-21,10.13,10.13,9.93,9.93,1167,0
2012-06-22,9.64,10.07,9.56,10.07,5112,0
2012-06-25,9.99,9.99,9.56,9.63,1518,0
2012-06-26,9.64,10,9.64,9.8,54946,0
2012-06-28,9.73,9.8,9.73,9.8,3421,0
2012-06-29,9.86,10,9.57,10,79529,0
2012-07-02,10,10,9.66,9.97,4609,0
2012-07-03,9.82,9.99,9.79,9.79,9606,0
2012-07-05,9.85,10,9.75,9.99,4598,0
2012-07-06,9.74,10,9.74,9.92,1763,0
2012-07-09,9.77,9.77,9.76,9.76,337,0
2012-07-10,9.98,9.98,9.7,9.78,674,0
2012-07-11,9.71,9.73,9.52,9.52,6748,0
2012-07-12,9.5,9.5,9.2,9.2,44739,0
2012-07-13,9.35,9.46,9.24,9.46,12051,0
2012-07-16,9.31,9.49,9.31,9.49,1000,0
2012-07-17,9.53,9.94,9.32,9.32,2198,0
2012-07-18,9.32,9.41,9.32,9.33,10036,0
2012-07-19,9.4,9.4,9.3,9.3,5168,0
2012-07-20,9.33,9.41,9.26,9.33,3149,0
2012-07-23,9.26,9.28,9.25,9.28,1000,0
2012-07-24,9.3,9.93,9.3,9.79,3463,0
2012-07-25,9.64,9.64,9.25,9.25,1500,0
2012-07-26,9.25,9.35,9.16,9.16,3100,0
2012-07-27,8.32,9.03,8.32,9,500,0
2012-07-30,9,9,7.51,8.59,106953,0
2012-07-31,8.69,9.25,8.69,9.01,3302,0
2012-08-01,9.52,9.6,9.21,9.21,2908,0
2012-08-02,9.14,9.36,9.14,9.24,600,0
2012-08-03,9.05,9.74,9.03,9.25,9381,0
2012-08-06,9.3,9.88,9.3,9.85,6755,0
2012-08-07,9.4566,9.64,9.4566,9.64,736,0
2012-08-08,9.7,10,9.7,9.79,7401,0
2012-08-09,9.81,10.88,9.81,9.94,16613,0
2012-08-10,9.952,9.952,9.952,9.952,200,0
2012-08-13,9.76,10.06,9.76,9.99,2749,0
2012-08-14,10.04,10.08,9.06,9.57,8973,0
2012-08-15,9.79,9.99,9.79,9.88,4334,0
2012-08-16,9.71,9.98,9.71,9.93,2000,0
2012-08-17,8.9543,10,8.9543,9.9,5360,0
2012-08-20,9.99,10,9.696,9.98,11211,0
2012-08-21,9.41,10,9.41,9.93,8644,0
2012-08-22,9.79,10,9.79,10,7157,0
2012-08-23,9.65,9.98,9.45,9.98,4908,0
2012-08-27,9.99,10,9.585,9.67,7739,0
2012-08-28,9.6,9.75,9.28,9.34,6310,0
2012-08-29,9.06,9.45,9.04,9.28,5288,0
2012-08-30,9.7,9.7,9.37,9.48,2334,0
2012-08-31,9.2,9.78,9.2,9.73,840,0
2012-09-04,9.61,9.7,9.15,9.6,4181,0
2012-09-05,9.63,9.9,9.44,9.61,4200,0
2012-09-06,9.3,9.98,9.3,9.74,4331,0
2012-09-07,9.69,9.81,9.69,9.81,2198,0
2012-09-10,9.87,9.87,9.79,9.79,512,0
2012-09-11,10.01,10.305,9.57,9.77,9486,0
2012-09-12,10,10,9.81,9.81,4300,0
2012-09-17,9.72,10,8.62,9.32,800,0
2012-09-18,9.37,9.68,9.3,9.5,8364,0
2012-09-19,9.97,9.97,9.51,9.51,2236,0
2012-09-21,9.69,9.97,9.5,9.97,3629,0
2012-09-24,9.59,9.69,9.59,9.69,1200,0
2012-09-25,9.59,9.59,9.59,9.59,300,0
2012-09-26,9.61,9.96,9.58,9.59,1902,0
2012-09-27,9.63,9.83,9.63,9.69,1700,0
2012-09-28,9.59,9.69,9.58,9.681,600,0
2012-10-01,9.5,9.62,9.3,9.3,2200,0
2012-10-02,9.59,9.61,9.45,9.45,1017,0
2012-10-03,9.28,9.35,9.25,9.35,1463,0
2012-10-04,9.28,9.32,9.28,9.28,300,0
2012-10-08,9.25,9.26,9.25,9.26,400,0
2012-10-10,9.47,9.48,9.45,9.45,900,0
2012-10-16,9.25,9.29,9.25,9.29,300,0
2012-10-17,9.24,9.24,8.86,9.05,3364,0
2012-10-19,8.97,8.97,8.482,8.72,1808,0
2012-10-22,8.94,9.21,8.8,8.93,4851,0
2012-10-23,8.32,9.79,8.32,9,4748,0
2012-10-25,9.02,9.02,8.73,8.73,2467,0
2012-10-26,8.7201,8.7201,8.7201,8.7201,200,0
2012-10-31,8.72,8.73,8.72,8.73,600,0
2012-11-01,8.78,9.9,8.78,9.17,3265,0
2012-11-02,9.6,9.78,8.86,9.14,3121,0
2012-11-05,9.1501,9.1501,9.1501,9.1501,100,0
2012-11-06,9.25,9.25,9.21,9.23,771,0
2012-11-07,9.11,9.11,8.72,8.91,1600,0
2012-11-08,9,9.23,9,9.1,1865,0
2012-11-09,9.9,10.487,9.6,10.19,42699,0
2012-11-12,10.2,10.2,9.31,10.02,3036,0
2012-11-13,9.85,10.15,9.85,10.12,4100,0
2012-11-14,10.205,10.205,10.11,10.11,350,0
2012-11-15,8.1903,9.99,8.1903,9.99,2024,0
2012-11-16,9.7,10.41,9.7,10.35,3100,0
2012-11-19,10.56,10.59,10.28,10.46,6192,0
2012-11-20,10.39,10.5,10.25,10.3,3260,0
2012-11-21,10.19,10.31,10.02,10.02,1700,0
2012-11-26,10.21,10.23,9.8,9.88,1503,0
2012-11-27,10.23,10.23,9.75,9.85,11034,0
2012-11-29,9.84,10.39,9.84,10.26,5813,0
2012-11-30,10.27,10.27,9.98,10.27,1344,0
2012-12-03,9.91,10.05,9.89,9.94,1520,0
2012-12-04,9.85,10,9.85,10,555,0
2012-12-05,10.06,10.06,10,10.05,2562,0
2012-12-06,10.01,10.4,9.85,10,6161,0
2012-12-07,9.72,10.316,9.5,10.316,2905,0
2012-12-10,10.01,10.38,9.99,10,6576,0
2012-12-11,9.957,9.957,9.957,9.957,500,0
2012-12-12,10.3,10.38,10,10.15,5290,0
2012-12-13,10.15,10.4,10.1,10.4,6280,0
2012-12-14,10.4,10.4,10.12,10.18,1100,0
2012-12-17,10.15,10.34,10.15,10.34,4767,0
2012-12-18,10,10.13,10,10.13,800,0
2012-12-19,10.2,10.3,10.11,10.2,897,0
2012-12-20,10.067,10.4,10.067,10.4,1200,0
2012-12-21,10.25,10.32,10.25,10.32,3024,0
2012-12-24,10.3,10.3,10.3,10.3,300,0
2012-12-26,10,10.2,10,10.2,1422,0
2012-12-27,10.71,10.71,10.03,10.33,1000,0
2012-12-28,10.22,10.24,10.07,10.24,1173,0
2012-12-31,10.2,10.68,10.01,10.45,5468,0
2013-01-02,10.74,10.74,10.16,10.16,2414,0
2013-01-03,10.17,10.3,10.17,10.3,400,0
2013-01-04,10.36,10.67,10.14,10.27,5839,0
2013-01-07,10.48,10.48,10.19,10.2,1000,0
2013-01-08,10.2,10.68,10.19,10.52,1450,0
2013-01-09,10.5,10.739,10.21,10.45,3165,0
2013-01-10,10.4,10.4,10.4,10.4,116,0
2013-01-11,10.4,10.5,10.4,10.4,1811,0
2013-01-14,10.42,10.5,10.35,10.35,2442,0
2013-01-15,10.52,10.74,10.52,10.74,200,0
2013-01-16,10.62,10.74,10.51,10.74,2604,0
2013-01-17,10.387,10.387,10.387,10.387,200,0
2013-01-18,10.63,11,10.52,10.938,5552,0
2013-01-22,10.97,11.21,10.97,11.05,18638,0
2013-01-23,10.75,11.16,10.75,11.13,2746,0
2013-01-24,11.1,11.3,11,11.3,2952,0
2013-01-25,11.25,12.39,11.25,12.39,22250,0
2013-01-28,12.48,12.75,11.75,12.23,11155,0
2013-01-29,12.14,12.31,12,12.31,4975,0
2013-01-30,12.31,12.32,12,12.25,12493,0
2013-01-31,12.19,12.3,12.1,12.28,1487,0
2013-02-01,12.13,12.25,12.101,12.25,3132,0
2013-02-04,12.19,12.48,12.15,12.4,11868,0
2013-02-05,12.35,12.6,12.35,12.35,5784,0
2013-02-06,12.3,12.45,12.24,12.38,5900,0
2013-02-07,12.27,12.45,12.25,12.25,9922,0
2013-02-08,12.25,12.25,12,12.18,4568,0
2013-02-11,11.651,12.195,11.651,12.195,2907,0
2013-02-12,12.01,12.25,12.01,12.25,5795,0
2013-02-15,12.36,12.4,12.36,12.38,811,0
2013-02-19,12.195,12.25,12.178,12.25,4388,0
2013-02-21,12.21,12.32,12.21,12.24,3500,0
2013-02-22,12.4,12.4,12.39,12.4,1050,0
2013-02-25,12.59,12.59,12.33,12.37,5515,0
2013-02-26,12.39,12.5,12.15,12.4,30173,0
2013-02-27,12.61,12.61,12.481,12.481,1150,0
2013-02-28,12.52,12.52,12.21,12.21,4900,0
2013-03-01,12.29,12.29,12.25,12.25,400,0
2013-03-04,12.03,12.3,12.03,12.3,713,0
2013-03-05,11.75,12.32,11.75,12.24,8812,0
2013-03-06,11.97,12.65,11.97,12.37,4043,0
2013-03-07,12.37,12.65,12.37,12.55,24343,0
2013-03-08,12.63,12.7,12.4,12.7,11398,0
2013-03-11,12.8,12.85,12.61,12.75,3100,0
2013-03-12,12.8,12.83,12.5,12.83,5795,0
2013-03-13,12.72,12.89,12.67,12.89,700,0
2013-03-14,12.9,12.9,12.85,12.85,1097,0
2013-03-15,12.8,12.8,12.3,12.36,9462,0
2013-03-18,12.33,12.4,12.33,12.4,1900,0
2013-03-19,12.46,12.46,12.4,12.4,2083,0
2013-03-20,12.4,12.862,12.4,12.64,2100,0
2013-03-21,12.41,12.7,12.41,12.43,4883,0
2013-03-22,12.41,13.09,12.41,13.09,2018,0
2013-03-25,12.93,13.09,12.93,12.95,625,0
2013-03-26,12.882,12.882,12.51,12.51,583,0
2013-03-27,12.51,12.65,12.5,12.65,550,0
2013-03-28,12.73,12.74,12.64,12.64,631,0
2013-04-01,12.68,12.68,12.65,12.65,463,0
2013-04-02,12.6,12.74,12.51,12.74,18876,0
2013-04-03,12.5,13.08,12.5,12.74,2200,0
2013-04-04,12.7,12.9,12.7,12.7,1091,0
2013-04-05,13.08,13.08,12.66,12.9,800,0
2013-04-08,12.92,12.92,12.77,12.84,1445,0
2013-04-09,12.92,12.92,12.76,12.76,730,0
2013-04-10,12.76,12.78,12.76,12.78,200,0
2013-04-11,12.786,12.786,12.786,12.786,500,0
2013-04-12,13,13,13,13,269,0
2013-04-15,13.01,13.01,12.51,12.55,800,0
2013-04-16,13.09,13.09,12.59,13.09,400,0
2013-04-17,12.99,12.99,12.57,12.75,2500,0
2013-04-18,12.53,12.7,12.53,12.65,800,0
2013-04-22,12.5,12.5,12.5,12.5,9700,0
2013-04-23,12.6,12.6,12.4,12.4,2731,0
2013-04-24,12.45,12.72,12.38,12.72,500,0
2013-04-25,12.73,12.89,12.38,12.89,302,0
2013-04-26,12.35,12.35,12.35,12.35,200,0
2013-04-30,12.43,12.48,12.422,12.48,344,0
2013-05-01,12.5,12.5,12.39,12.4,1251,0
2013-05-02,12.65,12.79,12.48,12.79,3654,0
2013-05-03,13.76,14.75,13.7,14.43,27377,0
2013-05-06,14.41,14.41,13.96,14.02,15779,0
2013-05-07,14.22,15.25,14.2,14.65,10199,0
2013-05-08,14.73,16.4,14.73,15.12,25268,0
2013-05-09,15.12,15.25,15,15.12,2380,0
2013-05-10,14.8,15.16,14.8,15.16,1961,0
2013-05-13,15.5,15.5,15.32,15.32,701,0
2013-05-14,15.44,15.45,14.85,14.9,1995,0
2013-05-15,14.68,15.478,14,14.67,2300,0
2013-05-17,14.84,14.84,14.071,14.26,804,0
2013-05-20,14.26,15.4,14.252,14.81,5897,0
2013-05-21,14.37,15,14.15,14.37,5991,0
2013-05-22,14.75,14.75,14.2,14.43,2862,0
2013-05-23,14.31,14.42,14.31,14.42,305,0
2013-05-24,14.37,14.37,14.37,14.37,362,0
2013-05-28,14.44,15.5,14.44,14.6,1175,0
2013-05-29,14.5,14.5,14.2,14.47,1666,0
2013-05-30,14.46,15.323,14.23,14.69,3047,0
2013-05-31,14.5,15.23,14.5,15.23,600,0
2013-06-03,15.2,15.2,14.5,14.59,3783,0
2013-06-04,14.7,14.7,14.41,14.42,3212,0
2013-06-05,14.562,14.7,14.562,14.7,955,0
2013-06-06,14.7,15.25,14.7,15.22,1263,0
2013-06-07,15.25,15.251,14.66,14.66,2963,0
2013-06-10,15,15.075,14.52,14.65,8460,0
2013-06-11,14.7,15.44,14.622,14.7,4403,0
2013-06-12,15.299,15.299,14.72,15.15,4787,0
2013-06-13,14.99,14.99,14.46,14.95,7512,0
2013-06-14,14.7,15.15,14.7,14.83,473,0
2013-06-17,15.01,15.01,14.85,14.85,3186,0
2013-06-18,14.77,14.99,14.52,14.94,1601,0
2013-06-19,14.63,15.17,14.63,14.87,842,0
2013-06-20,14.639,14.989,14.536,14.75,3303,0
2013-06-21,14.6,14.83,14.45,14.45,7408,0
2013-06-24,14.35,14.39,13.67,14.06,6093,0
2013-06-25,14.15,14.26,14.07,14.07,800,0
2013-06-26,14.21,14.908,14,14.18,1125,0
2013-06-27,14.3,14.66,14.3,14.66,475,0
2013-06-28,14.7,14.7,14.02,14.45,3410,0
2013-07-01,14.45,14.79,14.144,14.7,3393,0
2013-07-02,14.83,14.84,14.83,14.84,200,0
2013-07-03,14.756,14.756,14.72,14.72,200,0
2013-07-05,14.85,15,14.85,14.94,41220,0
2013-07-08,14.94,15.2,14.7,14.94,13653,0
2013-07-09,15.01,15.01,14.75,14.774,1932,0
2013-07-10,14.75,14.99,14.75,14.99,900,0
2013-07-11,15.25,15.28,15.01,15.01,1000,0
2013-07-12,14.84,14.91,14.8,14.91,520,0
2013-07-15,14.75,14.9,14.75,14.77,1179,0
2013-07-16,14.79,14.8,14.7,14.75,5438,0
2013-07-17,14.76,15.2,14.75,14.99,37451,0
2013-07-18,14.848,14.99,14.848,14.99,566,0
2013-07-19,15,15.29,15,15.18,3253,0
2013-07-22,15.199,15.3,15.199,15.3,639,0
2013-07-23,15.18,15.26,14.89,15.22,5130,0
2013-07-24,15.38,15.38,14.431,15.05,2872,0
2013-07-25,15.5,15.5,15,15.03,3332,0
2013-07-26,15.03,15.03,14.36,14.38,65066,0
2013-07-29,14.45,15.44,14.45,14.56,5938,0
2013-07-30,14.52,14.64,14.23,14.4,15605,0
2013-07-31,14.31,14.63,14.31,14.48,7058,0
2013-08-01,14.48,14.51,14.35,14.51,4789,0
2013-08-02,14.45,14.64,14.45,14.56,4345,0
2013-08-05,14.5,14.829,14.25,14.41,15616,0
2013-08-06,14.41,14.74,14.41,14.74,6628,0
2013-08-07,14.45,14.55,14.25,14.28,10715,0
2013-08-08,14.3,14.48,14.2,14.47,4032,0
2013-08-09,14.26,14.55,14.26,14.55,564,0
2013-08-12,14.55,14.55,14.14,14.19,1863,0
2013-08-13,14.18,14.41,14.14,14.2,2591,0
2013-08-14,14.31,14.31,14.02,14.03,1913,0
2013-08-15,14.02,14.1,14.02,14.02,1981,0
2013-08-16,14.04,14.05,14.02,14.02,3067,0
2013-08-19,14.01,14.01,13.89,13.89,3264,0
2013-08-20,14,14.05,13.851,13.851,4533,0
2013-08-21,13.93,14.02,13.85,13.98,3138,0
2013-08-22,14.02,14.1,13.85,13.96,8543,0
2013-08-23,13.85,14,12.21,13.79,8237,0
2013-08-26,13.7,13.7,13.55,13.65,1274,0
2013-08-28,13.39,13.979,13.39,13.48,619,0
2013-08-30,13.98,13.98,13.31,13.31,250,0
2013-09-03,13.22,13.69,13.22,13.5,3104,0
2013-09-04,13.5,13.5,13.5,13.5,455,0
2013-09-05,13.44,13.69,13.44,13.69,3865,0
2013-09-06,13.69,14,13.49,13.58,3546,0
2013-09-09,13.46,14.3,13.46,13.59,20930,0
2013-09-10,13.8,13.97,13.61,13.63,3496,0
2013-09-11,13.87,13.9,13.68,13.79,1886,0
2013-09-12,13.9,14,13.81,14,1895,0
2013-09-13,14,14,13.67,13.67,2397,0
2013-09-16,14,14,13.77,13.77,861,0
2013-09-17,13.64,13.72,13.59,13.62,884,0
2013-09-18,13.65,13.65,13.52,13.52,200,0
2013-09-19,13.99,14,13.78,13.78,600,0
2013-09-20,13.75,13.75,13.5,13.7,1754,0
2013-09-23,13.81,13.9,13.8,13.8,458,0
2013-09-24,13.8,13.8,13.8,13.8,300,0
2013-09-25,13.69,13.69,13.69,13.69,600,0
2013-09-27,13.9,13.9,13.8,13.8,1100,0
2013-09-30,13.8,13.8,13.8,13.8,700,0
2013-10-01,13.8,13.8,13.8,13.8,200,0
2013-10-02,13.58,13.85,13.58,13.85,9500,0
2013-10-03,13.85,14.21,13.85,14.2,880,0
2013-10-04,13.9,13.9,13.9,13.9,248,0
2013-10-07,14.03,15.4,14.03,14.46,3263,0
2013-10-08,14.43,14.51,14.43,14.51,500,0
2013-10-09,14.51,14.51,14.02,14.02,1500,0
2013-10-10,14.07,14.27,14.05,14.27,3100,0
2013-10-11,14.23,14.23,14,14,400,0
2013-10-14,14.04,14.5,14.04,14.5,1000,0
2013-10-15,14.47,14.5,14.27,14.32,1700,0
2013-10-17,14.34,14.34,14.34,14.34,300,0
2013-10-21,14.34,14.34,14.34,14.34,400,0
2013-10-22,14.11,14.14,14.11,14.14,580,0
2013-10-23,14.19,14.34,14.19,14.34,500,0
2013-10-24,14.51,14.51,14.101,14.101,640,0
2013-10-28,14.41,14.41,14.2,14.41,400,0
2013-10-29,14.46,14.46,14.14,14.15,800,0
2013-10-30,14.19,14.48,14.15,14.48,600,0
2013-10-31,14.23,14.51,14.23,14.4,3281,0
2013-11-01,14.14,14.3,14.14,14.19,500,0
2013-11-05,14.33,14.7,14.33,14.7,200,0
2013-11-06,14.62,14.62,14.45,14.45,400,0
2013-11-07,14.4,14.4,14.3,14.39,400,0
2013-11-08,14.3,14.39,14.29,14.35,2200,0
2013-11-11,14.35,14.35,14.3,14.3,1500,0
2013-11-12,14.26,14.93,14.251,14.28,581,0
2013-11-13,14.81,14.81,14.35,14.35,400,0
2013-11-14,14.75,15,14.3,14.75,9825,0
2013-11-15,14.4,14.45,14.2,14.3,1800,0
2013-11-18,14.22,14.51,14.22,14.5,9900,0
2013-11-19,14.68,14.7,14.5,14.55,3800,0
2013-11-20,14.43,14.53,14.43,14.53,1380,0
2013-11-21,14.55,15,14.55,14.88,25000,0
2013-11-22,14.57,14.57,14.55,14.55,600,0
2013-11-25,14.38,14.9,14.38,14.8,9800,0
2013-11-26,14.69,14.79,14.31,14.41,5600,0
2013-11-27,14.41,14.42,14.32,14.32,1277,0
2013-11-29,14.25,14.25,14.25,14.25,279,0
2013-12-02,14.3,14.3,14.25,14.26,1900,0
2013-12-03,14.3,14.38,14.3,14.33,1100,0
2013-12-04,14.25,14.45,13.95,14.45,3125,0
2013-12-06,14.96,14.96,13.9,14,2600,0
2013-12-09,13.99,14.1,13.99,14.1,1600,0
2013-12-10,13.93,14.09,13.93,13.94,600,0
2013-12-11,14.15,14.15,13.95,13.98,12300,0
2013-12-12,14,14.06,13.58,14,17000,0
2013-12-13,14.06,14.1,13.98,14,14600,0
2013-12-16,13.74,13.98,13.58,13.79,12500,0
2013-12-17,13.82,14,13.78,13.9,4000,0
2013-12-18,14.42,14.72,14.42,14.72,600,0
2013-12-20,13.56,14.6,13.56,14.34,1900,0
2013-12-23,14.3,14.87,14.25,14.4,4600,0
2013-12-27,14.376,14.376,14.376,14.376,265,0
2013-12-30,14.81,14.81,14.11,14.11,1592,0
2013-12-31,14.25,14.33,14.25,14.33,428,0
2014-01-03,14.1,14.262,14.1,14.26,2963,0
2014-01-06,14.74,14.74,14.08,14.2,3500,0
2014-01-07,14.21,14.33,14.18,14.2,6200,0
2014-01-08,13.81,14.3,13.77,13.98,22800,0
2014-01-09,13.85,13.85,13.64,13.64,3700,0
2014-01-10,13.79,14.24,13.79,13.8,2600,0
2014-01-13,13.77,13.9,13.77,13.9,400,0
2014-01-14,13.73,13.95,13.71,13.95,2800,0
2014-01-15,13.71,13.85,13.71,13.75,1706,0
2014-01-16,13.61,14.2,13.61,14.2,12200,0
2014-01-17,13.81,14,13.81,14,400,0
2014-01-21,13,14.01,13,14,6800,0
2014-01-22,13.82,14.1,13.755,13.9,5599,0
2014-01-23,13.95,13.95,13.95,13.95,2418,0
2014-01-24,14.08,14.2,14.05,14.05,1700,0
2014-01-27,14,14.2,13.001,13.37,14330,0
2014-01-29,13.64,13.98,13.5,13.5,4000,0
2014-01-31,13.4,13.9,10.76,12.74,11000,0
2014-02-03,12.62,12.62,10.751,11.73,20772,0
2014-02-04,12.642,12.642,11.93,11.96,1923,0
2014-02-05,12.67,12.7,11.85,12.02,730,0
2014-02-06,11.51,11.85,11.5,11.57,1600,0
2014-02-07,11.63,12.4,11.6,12.31,6135,0
2014-02-10,12.24,12.49,12.19,12.31,2019,0
2014-02-11,11.55,12.52,11.55,12.52,1418,0
2014-02-12,12.49,12.75,12.49,12.75,7502,0
2014-02-13,12,12.35,12,12.26,1367,0
2014-02-14,12.09,12.88,12.09,12.87,844,0
2014-02-18,12.48,12.6,12.3,12.52,3692,0
2014-02-19,12.5,13,12.5,12.91,4779,0
2014-02-20,13,13,12,12.64,4509,0
2014-02-21,12.85,12.99,12.54,12.84,2346,0
2014-02-24,12.9,12.98,12.89,12.89,1094,0
2014-02-25,12.2,12.8,12.19,12.57,4109,0
2014-02-26,12.44,12.44,12.011,12.02,2291,0
2014-02-27,12.2,12.86,12.13,12.13,602,0
2014-02-28,12.25,12.78,12.09,12.71,2210,0
2014-03-03,12.45,12.65,12.092,12.18,889,0
2014-03-04,12.2,12.579,12.2,12.43,2805,0
2014-03-07,12.53,12.53,12.19,12.5,388,0
2014-03-10,12.24,12.44,12.2,12.24,1019,0
2014-03-11,12.139,12.16,12.139,12.16,426,0
2014-03-12,12.39,12.8,12.195,12.8,9738,0
2014-03-13,12.3,12.3,12.3,12.3,383,0
2014-03-14,12.53,13.22,12.48,12.66,1700,0
2014-03-17,12.11,13.23,12.11,13.1,1748,0
2014-03-18,13.2,13.32,13.2,13.25,6128,0
2014-03-19,13.272,13.45,12.851,13.45,2124,0
2014-03-20,13.27,13.4,13.27,13.3,1584,0
2014-03-21,13,13.8,13,13.8,35258,0
2014-03-24,13.47,13.68,13.38,13.38,26998,0
2014-03-25,13.46,13.545,13.46,13.5,23341,0
2014-03-26,13.49,13.52,13.26,13.43,40900,0
2014-03-27,13.55,13.55,13.55,13.55,1310,0
2014-03-28,13.495,13.495,13.2,13.2,31053,0
2014-03-31,13.34,13.34,13.04,13.25,1438,0
2014-04-01,13.25,13.325,13.18,13.18,2010,0
2014-04-02,13.325,13.78,13.042,13.23,23344,0
2014-04-03,13.325,13.45,13.28,13.3,18541,0
2014-04-04,13.4,13.475,13.03,13.25,20831,0
2014-04-07,13.34,13.5,13.01,13.42,25235,0
2014-04-08,13.16,13.16,13.16,13.16,309,0
2014-04-10,13.28,13.8,13.28,13.711,2009,0
2014-04-11,13.25,13.25,13.25,13.25,226000,0
2014-04-14,13.25,13.32,13.24,13.32,990,0
2014-04-15,13.441,13.67,13.441,13.67,1608,0
2014-04-17,13.53,13.8,13.52,13.65,6820,0
2014-04-21,13.78,13.8,13.56,13.8,7056,0
2014-04-22,13.71,14.675,13.66,14.48,4592,0
2014-04-23,14.56,14.7,14.18,14.28,8370,0
2014-04-24,14.55,14.7,14.22,14.48,6153,0
2014-04-25,14.22,14.28,12.26,12.34,28900,0
2014-04-28,12.3,12.56,12.3,12.36,3359,0
2014-04-29,12.38,12.38,12.35,12.35,6814,0
2014-04-30,12.36,12.43,12.36,12.42,630,0
2014-05-01,12.35,12.35,12.35,12.35,528,0
2014-05-02,12.29,12.44,12.235,12.32,49130,0
2014-05-05,12.08,12.12,12.07,12.12,1400,0
2014-05-06,12.11,12.132,12.08,12.08,700,0
2014-05-07,12.04,12.1,11.93,12.05,33924,0
2014-05-08,12.05,12.06,12.05,12.05,497,0
2014-05-09,12,12.05,12,12.03,8639,0
2014-05-12,12.04,12.04,12,12,1114,0
2014-05-13,12.05,12.16,12.05,12.13,7407,0
2014-05-14,12.05,12.195,12.05,12.15,4968,0
2014-05-15,12.02,12.08,11.795,12.04,7886,0
2014-05-16,11.55,12.01,11.5,11.89,39920,0
2014-05-19,11.65,11.99,11.65,11.99,558,0
2014-05-20,12.01,12.425,11.79,11.86,9003,0
2014-05-21,12.12,12.2,11.72,11.76,9273,0
2014-05-22,12.15,12.15,11.73,11.8,3831,0
2014-05-23,11.91,12.03,11.73,11.8,1613,0
2014-05-27,11.8,11.8,11.8,11.8,525,0
2014-05-28,11.7,12.04,11.58,11.66,8822,0
2014-05-29,11.81,11.825,11.508,11.54,3640,0
2014-05-30,11.79,11.8,11.5,11.5,2841,0
2014-06-02,11.79,12,11.58,11.86,2692,0
2014-06-03,11.79,11.945,11.64,11.65,1798,0
2014-06-04,11.96,12.05,11.5,11.7,7009,0
2014-06-05,11.78,12.065,11.55,11.62,3203,0
2014-06-06,11.9,12.05,11.52,11.87,2514,0
2014-06-09,11.57,11.77,11.5,11.64,2489,0
2014-06-10,12.83,12.83,11.65,11.87,2900,0
2014-06-11,11.53,12.08,11.53,11.89,2621,0
2014-06-12,11.77,12,11.64,11.82,2830,0
2014-06-13,11.58,11.85,11.58,11.74,2761,0
2014-06-16,11.852,11.852,11.51,11.57,5594,0
2014-06-17,11.75,11.79,11.75,11.77,1118,0
2014-06-18,11.69,11.9,11.69,11.8,1161,0
2014-06-19,11.75,11.75,11.69,11.72,2393,0
2014-06-20,11.77,11.77,11.77,11.77,363,0
2014-06-23,11.72,11.74,11.71,11.73,825,0
2014-06-24,11.76,11.76,11.76,11.76,259,0
2014-06-25,11.78,11.78,11.75,11.75,259,0
2014-06-26,11.75,11.8,11.75,11.75,3172,0
2014-06-27,11.97,12.22,11.73,12.22,17979,0
2014-06-30,12.36,12.36,12.17,12.32,563,0
2014-07-01,12.33,12.626,11.95,12.17,7254,0
2014-07-02,11.99,12.19,11.99,12.04,1800,0
2014-07-03,12.05,12.41,12.05,12.33,5427,0
2014-07-07,11.98,12.162,11.98,12.07,745,0
2014-07-08,12,12.06,12,12.06,2416,0
2014-07-09,12,12.238,12,12.05,3290,0
2014-07-10,12.2,12.93,12.2,12.74,5719,0
2014-07-11,12.58,12.83,12.22,12.69,3761,0
2014-07-14,12.57,12.75,12.23,12.5,4020,0
2014-07-15,12.83,12.83,12.26,12.42,2456,0
2014-07-16,12.53,12.8,12.4,12.72,3841,0
2014-07-17,12.7,12.87,12.28,12.82,5015,0
2014-07-18,12.82,12.88,12.65,12.88,2863,0
2014-07-21,12.84,12.94,12.84,12.88,2015,0
2014-07-22,12.88,13.07,12.88,13,3911,0
2014-07-23,13,13.12,13,13.12,4032,0
2014-07-25,13,13.25,12.65,13.02,4009,0
2014-07-29,13.16,13.16,12.91,12.95,2576,0
2014-07-30,13.1,13.18,12.99,13.09,1304,0
2014-07-31,13.04,13.205,13.01,13.15,2879,0
2014-08-01,13.06,13.24,13,13.24,3891,0
2014-08-04,13.16,13.2,13.02,13.02,704,0
2014-08-05,13.23,13.25,13,13.25,2902,0
2014-08-06,13.23,13.24,13.02,13.24,4613,0
2014-08-07,13.04,13.23,12.95,12.95,6711,0
2014-08-08,12.89,13.08,12.86,13.01,11304,0
2014-08-11,12.98,12.995,12.98,12.995,2348,0
2014-08-12,13,13,13,13,106,0
2014-08-13,12.98,13.046,12.98,13.046,276,0
2014-08-14,12.991,13.16,12.991,13.08,1019,0
2014-08-15,13.1,13.24,13,13.15,10265,0
2014-08-18,13.19,13.19,13,13.13,3382,0
2014-08-19,13.04,13.17,13,13,12797,0
2014-08-20,13,13.16,13,13,2005,0
2014-08-21,13,13.2,13,13.07,613,0
2014-08-22,13,13.19,13,13.1,1213,0
2014-08-25,13.05,13.2,13,13.16,3282,0
2014-08-26,13.15,13.16,13.06,13.15,1608,0
2014-08-27,13.05,13.12,12.9,12.99,2124,0
2014-08-28,13.25,13.25,12.99,12.99,4911,0
2014-08-29,12.9,13.16,12.9,13.16,784,0
2014-09-02,13.17,13.24,12.96,13.24,4315,0
2014-09-03,12.9,13.1,12.9,13,2406,0
2014-09-04,12.141,13.24,12.14,13,3606,0
2014-09-05,13.06,13.1,12.75,13.1,3466,0
2014-09-08,13.25,13.25,13,13,488,0
2014-09-09,13.14,13.25,13.04,13.23,3778,0
2014-09-10,13.22,13.25,12.92,13.25,7345,0
2014-09-11,13.02,13.21,13,13.03,2012,0
2014-09-12,13.07,13.2,13.01,13.01,4803,0
2014-09-15,13,13.25,13,13.25,1550,0
2014-09-16,13.115,13.24,13.106,13.22,2465,0
2014-09-17,13.22,13.22,12.98,13.12,2425,0
2014-09-19,13.02,13.2,12.4,12.81,11967,0
2014-09-22,12.9,13.15,12.8,12.995,9910,0
2014-09-23,12.99,13.24,12.78,13.2,8131,0
2014-09-24,12.9,13.06,12.504,13.06,2663,0
2014-09-25,13.02,13.09,13,13.09,1600,0
2014-09-26,12.92,13.25,12.6,13.02,6920,0
2014-09-29,13,13.21,12.925,13.02,7601,0
2014-09-30,12.95,13.24,12.95,13.24,2903,0
2014-10-01,12.99,13.09,12.95,13.02,2438,0
2014-10-02,13.01,13.16,12.93,13,6521,0
2014-10-03,13.1,13.1,12.95,13,2899,0
2014-10-06,13,13.1,13,13.1,2215,0
2014-10-07,12.94,13.32,12.9,13.32,915,0
2014-10-08,13.05,13.05,13.05,13.05,125,0
2014-10-09,14.06,14.1,13,13,5126,0
2014-10-10,13.05,13.49,12.99,13.49,5609,0
2014-10-13,13.22,13.4,12.95,13.27,9573,0
2014-10-14,13,13.5,12.9,13.22,13482,0
2014-10-15,13,13.32,13,13,5366,0
2014-10-16,12.61,12.9,12.5,12.8,2920,0
2014-10-17,12.93,13.82,12.25,13.82,25875,0
2014-10-20,13,14,13,13.4,1024,0
2014-10-21,13,13.32,12.8,13.32,1900,0
2014-10-22,13.16,13.35,12.96,13.3,4467,0
2014-10-23,13.31,13.9,13,13,13769,0
2014-10-24,13.01,13.28,13,13.08,1412,0
2014-10-27,12.93,13.27,12.8,13.02,1262,0
2014-10-29,13,13,13,13,3043,0
2014-10-30,13.06,13.18,12.8,13.02,1185,0
2014-10-31,13,13,12.97,13,2205,0
2014-11-03,13,13,13,13,332,0
2014-11-04,13.21,13.25,12.8,13.25,13204,0
2014-11-05,12.9,13.24,12.9,13.235,1520,0
2014-11-06,13,13.25,13,13.03,1323,0
2014-11-07,13.15,13.29,12.99,13.01,6032,0
2014-11-10,13,13.3,12.97,13.3,7441,0
2014-11-13,13.01,13.01,13,13,396,0
2014-11-17,12.76,13,12.76,12.9,1625,0
2014-11-18,12.84,13.075,12.75,12.85,15798,0
2014-11-19,12.9,12.9,12.85,12.85,1427,0
2014-11-20,12.82,12.85,12.801,12.85,852,0
2014-11-21,13,13,12.7,12.72,9851,0
2014-11-24,12.97,13.08,12.93,13.06,1159,0
2014-11-25,12.75,13,12.7,12.71,10639,0
2014-11-26,12.9,12.95,12.85,12.86,1309,0
2014-12-01,12.9,12.9,12.75,12.75,300,0
2014-12-03,12.97,12.98,12.95,12.98,710,0
2014-12-04,12.87,12.87,12.86,12.86,331,0
2014-12-05,12.98,13,12.92,13,12820,0
2014-12-08,12.8,13.09,12.8,13,3097,0
2014-12-09,12.833,12.833,12.833,12.833,330,0
2014-12-10,12.81,12.81,12.75,12.75,1249,0
2014-12-11,12.8,12.89,12.7,12.8,3163,0
2014-12-12,12.91,12.91,12.812,12.812,652,0
2014-12-15,12.8,13.1,12.8,13.1,517,0
2014-12-16,12.57,12.8,12.25,12.3,4750,0
2014-12-17,12.35,13.1,12.35,12.48,17002,0
2014-12-19,12.41,12.49,12.35,12.49,9308,0
2014-12-22,12.37,13,12.35,13,1204,0
2014-12-23,12.42,12.93,12.36,12.8,8178,0
2014-12-24,12.36,12.7,12.36,12.7,8245,0
2014-12-26,12.59,12.8,12.501,12.75,1913,0
2014-12-29,12.7,12.7,12.55,12.56,882,0
2014-12-30,12.59,13,12.5,12.64,9878,0
2014-12-31,13.2,13.2,13.2,13.2,520,0
2015-01-02,12.6,12.6,12.5,12.6,1100,0
2015-01-05,12.5,12.5,12.5,12.5,152,0
2015-01-07,12.42,12.7,12.42,12.64,3193,0
2015-01-08,12.51,12.93,12.5,12.5,3934,0
2015-01-09,12.82,12.82,12.5,12.5,934,0
2015-01-12,12.5,12.5,12.5,12.5,500,0
2015-01-13,12.5,12.5,12.5,12.5,997,0
2015-01-14,12.8,12.8,12.62,12.8,400,0
2015-01-15,12.5,12.79,12.5,12.53,5473,0
2015-01-16,12.5,12.5,12.5,12.5,200,0
2015-01-20,12.5,12.612,12.5,12.612,913,0
2015-01-21,12.5,12.504,12.5,12.504,600,0
2015-01-22,12.65,12.65,12.5,12.57,5372,0
2015-01-23,12.501,12.504,12.5,12.5,600,0
2015-01-26,12.7,12.7,12.58,12.58,1420,0
2015-01-27,12.52,12.58,12.5,12.58,11369,0
2015-01-28,12.5,12.62,12.5,12.596,800,0
2015-01-30,12.59,12.89,12.59,12.8,500,0
2015-02-02,12.53,12.53,12.53,12.53,100,0
2015-02-03,12.5,12.89,12.5,12.8,1900,0
2015-02-04,12.8,12.85,12.52,12.52,7719,0
2015-02-05,12.54,12.66,12.51,12.66,1370,0
2015-02-06,12.5,12.6,12.5,12.6,675,0
2015-02-09,12.73,12.75,12.72,12.74,1450,0
2015-02-10,12.5,12.5,12.5,12.5,235,0
2015-02-12,12.54,12.582,12.5,12.55,7650,0
2015-02-13,12.58,12.75,12.53,12.53,3286,0
2015-02-17,12.55,13.41,12.55,13.1,305857,0
2015-02-18,12.61,12.65,12.567,12.65,1878,0
2015-02-19,12.55,12.55,12.53,12.53,300,0
2015-02-23,12.54,12.59,12.52,12.59,1005,0
2015-02-24,12.5,12.53,12.5,12.5,1380,0
2015-02-25,12.6,13.18,12.55,12.55,2924,0
2015-02-26,12.55,12.963,12.505,12.505,3208,0
2015-02-27,12.75,13.32,12.75,13.32,1005,0
2015-03-02,12.85,13.33,12.85,12.91,4800,0
2015-03-03,12.76,12.76,12.75,12.75,700,0
2015-03-04,12.66,12.82,12.66,12.75,12600,0
2015-03-05,12.8,12.8,12.7,12.75,1900,0
2015-03-06,12.81,12.93,12.81,12.93,1000,0
2015-03-10,12.97,12.97,12.97,12.97,200,0
2015-03-11,13.28,13.28,12.74,12.74,400,0
2015-03-12,12.74,12.74,12.72,12.72,200,0
2015-03-13,12.97,12.97,12.97,12.97,200,0
2015-03-16,12.7,12.92,12.65,12.65,400,0
2015-03-17,12.6,12.62,12.6,12.62,1200,0
2015-03-18,12.68,13.24,12.68,12.95,3100,0
2015-03-19,12.68,13.25,12.68,13.25,400,0
2015-03-20,13,13.32,12.96,12.97,5400,0
2015-03-23,12.7,12.7,12.7,12.7,500,0
2015-03-24,12.92,12.92,12.92,12.92,100,0
2015-03-25,12.66,12.94,12.66,12.94,500,0
2015-03-26,12.7,12.9,12.7,12.8,4900,0
2015-03-31,12.62,12.7,12.6,12.69,1076,0
2015-04-01,12.69,12.7,12.69,12.7,1100,0
2015-04-02,12.8,12.9,12.8,12.89,1900,0
2015-04-06,12.9,13.3,12.75,12.75,2600,0
2015-04-09,13.12,13.12,13.12,13.12,200,0
2015-04-10,13,13.25,13,13.25,12400,0
2015-04-13,13,13,12.99,13,4900,0
2015-04-14,13.02,13.03,12.74,12.78,4200,0
2015-04-16,12.96,13.1,12.9,13.1,5674,0
2015-04-17,13.24,13.24,13.24,13.24,100,0
2015-04-20,12.93,12.94,12.76,12.87,5150,0
2015-04-21,12.89,13,12.89,13,3046,0
2015-04-23,12.97,12.99,12.97,12.99,200,0
2015-04-24,13,13.27,13,13.27,2988,0
2015-04-27,13.14,13.2,13.03,13.03,4500,0
2015-04-28,13.01,13.1,13.01,13.1,9935,0
2015-05-01,12.81,13.04,12.74,13,4400,0
2015-05-04,13.24,13.24,12.84,13,13700,0
2015-05-05,13,13.1,12.86,12.86,400,0
2015-05-06,12.68,12.94,12.68,12.94,2604,0
2015-05-08,12.8,13.2,12.56,13.2,9100,0
2015-05-11,13.05,13.05,13,13,1500,0
2015-05-12,12.74,12.74,12.74,12.74,229,0
2015-05-13,12.65,12.65,12.62,12.62,400,0
2015-05-14,13.14,13.14,12.7,12.7,700,0
2015-05-15,13.15,13.15,13.15,13.15,418,0
2015-05-18,13.075,13.075,12.83,12.85,1202,0
2015-05-19,12.87,13.15,12.85,13.15,3539,0
2015-05-20,12.85,12.87,12.55,12.57,6400,0
2015-05-21,12.88,12.88,12.55,12.56,1100,0
2015-05-22,12.65,12.82,12.58,12.82,600,0
2015-05-26,12.62,12.85,12.583,12.85,4696,0
2015-05-27,12.59,12.84,12.56,12.61,1500,0
2015-05-28,12.64,12.78,12.631,12.78,626,0
2015-05-29,12.61,12.62,12.6,12.61,600,0
2015-06-01,12.61,12.61,12.55,12.55,490,0
2015-06-02,12.69,12.714,12.69,12.714,600,0
2015-06-03,12.79,12.79,12.79,12.79,100,0
2015-06-04,12.76,12.76,12.76,12.76,100,0
2015-06-08,12.66,12.66,12.59,12.63,400,0
2015-06-10,12.57,12.63,12.57,12.63,1433,0
2015-06-12,12.62,12.64,12.62,12.64,1000,0
2015-06-15,12.6,12.63,12.55,12.63,1700,0
2015-06-16,12.68,12.68,12.64,12.64,300,0
2015-06-18,12.68,12.68,12.68,12.68,100,0
2015-06-19,12.56,12.56,12.56,12.56,500,0
2015-06-22,12.55,12.97,12.55,12.97,1200,0
2015-06-23,13.01,13.2,12.61,12.634,16115,0
2015-06-26,12.66,12.66,12.66,12.66,200,0
2015-06-30,13.15,13.2,13.07,13.2,3469,0
2015-07-01,12.67,12.67,12.67,12.67,500,0
2015-07-07,12.73,12.73,12.73,12.73,1000,0
2015-07-08,12.6,13.16,12.6,12.74,700,0
2015-07-09,12.61,12.84,12.6,12.7,1000,0
2015-07-14,12.65,12.65,12.62,12.62,458,0
2015-07-15,12.62,12.65,12.55,12.64,1974,0
2015-07-16,11.59,12.78,11.57,12.41,4700,0
2015-07-17,12.08,12.63,12.01,12.63,1600,0
2015-07-20,12.63,12.66,12.63,12.63,13100,0
2015-07-21,12.68,13.02,12.17,12.24,10300,0
2015-07-23,12.26,12.26,11.62,12.23,182200,0
2015-07-24,12.47,12.6,12.31,12.47,3400,0
2015-07-27,12.3,12.3,11.8,11.94,1900,0
2015-07-28,12.25,12.84,12.25,12.44,7800,0
2015-07-29,12.41,12.41,12.41,12.41,100,0
2015-07-30,12.66,12.78,12.42,12.42,1600,0
2015-07-31,12.32,12.7,12.28,12.51,5800,0
2015-08-03,12.32,12.32,12.2,12.2,2644,0
2015-08-04,12.35,12.46,12.18,12.46,6700,0
2015-08-05,12.3,12.31,12.01,12.04,6900,0
2015-08-06,12.02,12.19,12,12.14,10403,0
2015-08-07,12.1,12.2,12,12.04,600,0
2015-08-10,12.26,12.82,12.2,12.4,3000,0
2015-08-12,12.4,12.5,12.4,12.42,500,0
2015-08-13,12.12,12.42,12.1,12.42,700,0
2015-08-14,12.2,12.2,12.2,12.2,100,0
2015-08-18,12.1,12.1,12.1,12.1,500,0
2015-08-19,12,12.09,12,12,2900,0
2015-08-20,10.72,12,10.72,10.72,300,0
2015-08-21,12,13.16,11.99,13.16,10700,0
2015-08-24,13,13.08,12.11,12.11,3961,0
2015-08-25,12.3,12.3,12,12,6000,0
2015-08-26,12.16,12.16,12.16,12.16,100,0
2015-08-27,12.14,12.14,12.11,12.11,200,0
2015-08-28,12,12.88,12,12.03,900,0
2015-08-31,12.29,12.29,12.25,12.25,2600,0
2015-09-01,12,12.25,11.75,11.75,12500,0
2015-09-02,12.14,12.15,11.75,11.82,1500,0
2015-09-03,11.75,11.75,11.75,11.75,100,0
2015-09-09,12.4,12.4,12,12,10400,0
2015-09-10,11.82,12.14,11.75,12.14,13025,0
2015-09-11,12.15,12.15,12.15,12.15,100,0
2015-09-14,11.93,12.15,11.75,11.99,1200,0
2015-09-15,12.07,12.07,12.07,12.07,148,0
2015-09-16,11.76,11.76,11.76,11.76,100,0
2015-09-17,11.18,11.66,11.18,11.6,1762,0
2015-09-18,11.4,12.09,11.4,12.09,5200,0
2015-09-21,12.2,12.2,11.99,11.99,400,0
2015-09-28,11.75,11.82,11.75,11.75,2988,0
2015-09-30,11.82,11.93,11.75,11.76,6200,0
2015-10-05,11.76,11.76,11.76,11.76,422,0
2015-10-06,12.13,12.13,12.13,12.13,100,0
2015-10-07,12.17,12.17,11.8,11.8,500,0
2015-10-08,12.15,12.15,12.15,12.15,100,0
2015-10-12,11.79,11.917,11.75,11.85,1200,0
2015-10-15,11.75,12.2,11.75,11.83,2300,0
2015-10-16,12.1,12.1,11.77,12.1,2000,0
2015-10-19,12.2,12.2,11.76,11.8,1269,0
2015-10-20,11.8,11.8,11.8,11.8,300,0
2015-10-22,11.96,11.96,11.85,11.85,600,0
2015-10-23,11.97,12.01,11.9,12.01,500,0
2015-10-26,11.85,11.88,11.45,11.45,7300,0
2015-10-27,11.95,12.16,11.95,12.16,300,0
2015-10-28,11.85,11.85,10.2,11.01,10700,0
2015-10-29,10.71,10.71,10.71,10.71,700,0
2015-10-30,11.19,11.19,11.19,11.19,200,0
2015-11-04,11.5,11.5,11.5,11.5,246,0
2015-11-09,11.98,12,11.34,11.34,1507,0
2015-11-10,11.47,11.47,11.47,11.47,100,0
2015-11-12,11,11.16,10.74,10.74,3500,0
2015-11-13,10.5,10.5,10.26,10.26,130500,0
2015-11-16,10.5,10.88,10.49,10.88,15600,0
2015-11-17,10.54,10.54,10.25,10.44,6100,0
2015-11-18,11,11,10.5,10.51,14300,0
2015-11-19,10.56,10.82,10.56,10.82,5100,0
2015-11-20,10.51,11.05,10.51,11,1100,0
2015-11-23,11.01,12.2,10.34,11.72,8000,0
2015-11-24,10.54,11.87,10.54,11.11,37300,0
2015-11-25,11.01,11.25,11.01,11.13,1800,0
2015-11-27,11.35,11.9,10.99,11.11,3400,0
2015-11-30,11,11.89,10.87,11.44,7100,0
2015-12-01,11.17,11.17,10.98,10.98,7900,0
2015-12-02,10.79,11,10.79,10.93,1105,0
2015-12-03,10.69,10.91,10.37,10.7,5513,0
2015-12-04,10.25,10.94,10.25,10.94,300,0
2015-12-07,10.26,10.86,10.26,10.3,4800,0
2015-12-08,10.31,10.9,10.04,10.15,23405,0
2015-12-09,10,10.75,10,10.68,24900,0
2015-12-10,10.4,10.68,10.4,10.52,2200,0
2015-12-11,10.6,10.97,10,10.5,13100,0
2015-12-14,10.5,10.5,9.05,9.5,16890,0
2015-12-15,9.26,9.67,8.08,9,2800,0
2015-12-16,9.25,9.27,9.02,9.08,6500,0
2015-12-17,9.01,9.5,9.01,9.43,3600,0
2015-12-18,9.3,9.66,9.19,9.66,4900,0
2015-12-21,9.41,9.65,9.21,9.49,14800,0
2015-12-22,9.65,9.67,9.35,9.45,2327,0
2015-12-23,9.35,9.68,9.35,9.68,3700,0
2015-12-24,9.41,9.41,9.41,9.41,166,0
2015-12-28,9.39,10.3,9.35,9.49,9683,0
2015-12-29,9.64,9.79,9.55,9.57,3754,0
2015-12-30,10.17,10.17,9.62,9.7,900,0
2015-12-31,9.89,10.5,9.89,10.37,300,0
2016-01-04,10.41,10.43,10.05,10.11,744,0
2016-01-05,9.96,10.44,9.6,9.62,2681,0
2016-01-06,9.65,9.65,9.5,9.5001,13865,0
2016-01-07,8.3,9.4999,8.3,9.3,14143,0
2016-01-08,9.36,9.4,9,9.3,8445,0
2016-01-11,9.02,9.43,8.8,8.87,11667,0
2016-01-12,8.92,9.36,8.89,8.89,6040,0
2016-01-13,8.8,8.933,8.69,8.69,4041,0
2016-01-14,8.75,9.195,8.08,8.15,10619,0
2016-01-15,8.08,8.89,8.08,8.16,1563,0
2016-01-19,8.17,8.5,7.35,7.75,12200,0
2016-01-20,7.65,7.8865,7.33,7.5,18698,0
2016-01-21,7.53,7.63,7.05,7.31,6595,0
2016-01-22,8.51,8.71,7.14,7.49,4994,0
2016-01-25,7.01,7.52,7.01,7.48,9287,0
2016-01-26,8.18,8.21,8.04,8.21,601,0
2016-01-27,8.13,8.19,7.91,8.115,3964,0
2016-01-28,7.86,8.53,7.82,7.82,4645,0
2016-01-29,7.51,7.68,7.01,7.25,11152,0
2016-02-01,7.36,7.51,7.36,7.51,1256,0
2016-02-02,7.48,8,7.15,7.46,1901,0
2016-02-03,7.18,7.48,7.18,7.45,492,0
2016-02-05,8.4,8.4,7.5,7.54,1506,0
2016-02-08,7.51,7.61,7.49,7.61,11621,0
2016-02-10,7.41,7.45,7.09,7.09,900,0
2016-02-11,7.2,7.9,6.98,7.206,1100,0
2016-02-12,7.25,7.25,7.06,7.12,1551,0
2016-02-16,7.23,7.23,6.29,6.5301,13374,0
2016-02-17,6.9,7.35,6.35,6.35,214094,0
2016-02-18,6.64,6.71,6.625,6.71,5185,0
2016-02-19,6.55,7.2,6.52,6.655,7830,0
2016-02-22,6.89,6.89,6.53,6.53,6114,0
2016-02-23,6.5,6.9899,6.5,6.51,14109,0
2016-02-24,6.96,6.96,6.69,6.74,1617,0
2016-02-25,6.56,6.7,6.55,6.55,86587,0
2016-02-26,6.91,7.3,6.53,6.56,4354,0
2016-02-29,7.03,7.73,7,7,2031,0
2016-03-01,7.2,8.31,7.2,7.52,5271,0
2016-03-02,7.12,7.8,6.9,7.01,16629,0
2016-03-03,7.2,7.2,6.33,6.33,14858,0
2016-03-04,6.89,6.9,6.25,6.55,12118,0
2016-03-07,7.5718,7.62,6.75,7.3587,13125,0
2016-03-08,7.07,7.4559,6.85,6.85,35104,0
2016-03-09,6.93,7.26,6.93,7.175,7202,0
2016-03-10,7.18,7.18,7.18,7.18,476,0
2016-03-11,7.9,7.9,7.11,7.3,2847,0
2016-03-14,7.29,7.29,7.15,7.15,759,0
2016-03-15,7.3,7.35,7,7.05,3154,0
2016-03-16,7.02,7.1,7.0101,7.0126,6980,0
2016-03-17,7.1,7.22,7,7,14850,0
2016-03-18,7.11,7.18,7,7.07,4023,0
2016-03-21,6.99,7.0101,6.99,7.0101,12617,0
2016-03-22,7,7,7,7,100,0
2016-03-23,7.11,7.1599,7.05,7.05,3630,0
2016-03-28,7.03,7.03,7.01,7.01,1553,0
2016-03-29,7.01,7.25,7,7.07,6496,0
2016-03-30,7.06,7.08,7.05,7.05,2332,0
2016-03-31,7.05,7.059,6.82,6.82,9983,0
2016-04-01,7.09,7.11,7.01,7.01,1897,0
2016-04-04,7,7,7,7,1000,0
2016-04-05,7,7.15,6.88,7,69315,0
2016-04-06,7.5,7.5,7.25,7.3899,12200,0
2016-04-07,7.25,7.25,7.25,7.25,1033,0
2016-04-08,7.45,8.21,7.25,7.39,11182,0
2016-04-11,7.4,7.4,7.4,7.4,104,0
2016-04-12,7.43,7.86,7.43,7.552,4082,0
2016-04-13,7.77,9.01,7.61,7.61,20218,0
2016-04-14,8.01,8.35,7.7296,7.9799,8874,0
2016-04-15,7.99,8.475,7.85,7.92,5745,0
2016-04-18,8.38,8.41,7.92,7.92,8674,0
2016-04-19,8.1,8.1,8.01,8.03,3478,0
2016-04-20,8.15,8.15,8.0001,8.01,3366,0
2016-04-21,8.41,8.53,8.12,8.18,5418,0
2016-04-22,8.17,8.46,8.17,8.18,3889,0
2016-04-25,8,8.44,8,8.05,4281,0
2016-04-26,8,8.3,8,8,4346,0
2016-04-27,8.08,8.68,8.08,8.35,42690,0
2016-04-28,8.05,8.6201,8.05,8.57,1700,0
2016-04-29,8.95,8.979,8.6,8.62,41020,0
2016-05-02,8.84,8.97,8.65,8.88,8697,0
2016-05-03,8.9,9.2,8.9,9.04,22532,0
2016-05-04,9.06,9.97,9,9.49,37026,0
2016-05-05,9.38,9.55,9.15,9.24,20200,0
2016-05-06,9.39,9.53,9.11,9.27,14100,0
2016-05-09,9.48,9.48,9.18,9.28,9148,0
2016-05-10,9,9.53,9,9.48,12425,0
2016-05-11,9.2,9.33,8.74,9.01,9912,0
2016-05-12,8.818,9.27,8.818,8.95,4900,0
2016-05-13,8.95,9.3,8.82,9.05,14459,0
2016-05-16,9.08,9.49,9.0351,9.32,5724,0
2016-05-17,9.42,9.53,9.195,9.47,1847,0
2016-05-18,9.31,9.31,9.09,9.1,3584,0
2016-05-19,8.95,9.4,8.95,8.96,2882,0
2016-05-20,9.31,9.36,9.0001,9.01,4351,0
2016-05-23,9.43,9.43,9.05,9.05,15204,0
2016-05-24,9.075,9.1,8.9905,9.04,18166,0
2016-05-25,9.04,9.11,8.9,9.04,41160,0
2016-05-26,9.1,9.1,9,9,4800,0
2016-05-27,9,9.07,9,9.04,9142,0
2016-05-31,9.05,9.07,9,9,9320,0
2016-06-01,9.05,9.06,8.83,8.99,16296,0
2016-06-02,9.01,9.32,9,9.32,3355,0
2016-06-03,9.19,9.19,9.16,9.18,500,0
2016-06-06,9.19,9.19,8.99,9.01,9601,0
2016-06-07,9,9.15,8.91,9,16229,0
2016-06-08,8.895,9.3,8.69,9.01,34278,0
2016-06-09,9.05,9.3,8.99,9.14,8506,0
2016-06-13,9.08,9.223,8.9,9.05,35090,0
2016-06-14,9.14,9.14,8.99,9.008,1400,0
2016-06-15,9.02,9.02,9.02,9.02,1100,0
2016-06-16,9.05,9.05,9.01,9.02,4500,0
2016-06-17,9.05,9.05,9.01,9.01,200,0
2016-06-20,9.0033,9.06,9.0033,9.06,1700,0
2016-06-21,9.07,9.33,9.05,9.26,10802,0
2016-06-22,9.33,9.43,9.16,9.16,3965,0
2016-06-23,9.288,9.54,9.28,9.28,1495,0
2016-06-24,9.19,9.46,9.19,9.45,2504,0
2016-06-27,9.03,9.05,9,9.05,2000,0
2016-06-28,9.04,9.05,9.04,9.05,500,0
2016-06-29,9,9.0966,9,9,1200,0
2016-06-30,9.03,9.24,9,9.21,2564,0
2016-07-01,9.19,9.365,9,9.05,7989,0
2016-07-05,9.05,9.3,9.05,9.06,1641,0
2016-07-06,9.06,9.1,9,9.06,97100,0
2016-07-07,9.05,9.05,9.05,9.05,800,0
2016-07-08,9.08,9.175,9.05,9.1,5925,0
2016-07-11,9.1,9.13,9.081,9.1,9795,0
2016-07-12,9.08,9.15,9.07,9.07,9200,0
2016-07-13,9.0778,9.08,8.99,9.02,1758,0
2016-07-14,9.1,9.2022,9.0699,9.1838,2086,0
2016-07-18,9.24,9.56,9.24,9.55,3513,0
2016-07-19,9.82,9.82,9.82,9.82,114,0
2016-07-20,9.618,9.7,9.21,9.21,3800,0
2016-07-21,9.26,9.56,9.1,9.32,30197,0
2016-07-22,9.68,9.7625,9.35,9.56,5111,0
2016-07-25,10,10,9.614,9.614,2710,0
2016-07-26,9.64,9.95,9.64,9.75,27100,0
2016-07-27,9.332,9.8,9.332,9.79,1500,0
2016-07-28,9.562,9.5899,9.562,9.5899,1500,0
2016-07-29,10,10.1,9.74,9.75,10271,0
2016-08-01,9.75,9.98,9.75,9.75,10249,0
2016-08-04,9.75,9.8,9.75,9.8,3000,0
2016-08-05,9.6754,9.6754,9.6754,9.6754,200,0
2016-08-08,10.3,10.3,10.3,10.3,106,0
2016-08-09,10.5,10.5,9.44,9.73,7642,0
2016-08-10,10.3208,10.5,10.09,10.1,4900,0
2016-08-11,10.3499,11.0035,10.275,10.6,34159,0
2016-08-12,10.63,10.63,10.6,10.6,275,0
2016-08-15,10.64,10.64,10.64,10.64,100,0
2016-08-16,11.04,12.98,10.782,12.3,10090,0
2016-08-17,12.01,12.38,12.01,12.02,9420,0
2016-08-18,11.9,12.0739,11.9,12,14719,0
2016-08-19,12,12.1,11.95,12,14561,0
2016-08-22,11.9284,12.07,11.73,12.06,3513,0
2016-08-23,12.07,12.3,12,12.01,6399,0
2016-08-24,10.8,11.99,10.8,11.8,2160,0
2016-08-25,12,12.005,11.81,11.81,1300,0
2016-08-26,11.65,11.65,11.2264,11.37,4270,0
2016-08-29,11.26,11.26,10.15,10.15,4515,0
2016-08-30,10.32,10.35,9.75,10,5758,0
2016-08-31,9.935,10,9.8,9.8,5496,0
2016-09-01,8.92,11.31,8.92,10.98,7503,0
2016-09-02,10.9501,11.215,10.75,10.75,3205,0
2016-09-06,10.76,11.14,10.09,10.6,1463,0
2016-09-07,10.32,11.31,10.32,11,31670,0
2016-09-08,10.41,11.34,10.41,11.34,46000,0
2016-09-09,11.31,11.47,11.06,11.1801,7934,0
2016-09-12,10.96,11.47,10.75,10.76,3551,0
2016-09-13,10.76,10.87,10.18,10.4,1640,0
2016-09-14,10.47,10.5,9.81,9.81,26569,0
2016-09-15,10.14,10.14,10.14,10.14,200,0
2016-09-16,10.4001,11.26,10.15,11.13,2292,0
2016-09-19,10.8,10.9599,9.94,10.04,2995,0
2016-09-20,10.23,10.23,9.9115,9.9115,253,0
2016-09-21,10.05,10.3,10.05,10.3,1535,0
2016-09-22,10.57,10.57,10.07,10.07,301,0
2016-09-23,10.17,10.17,10.17,10.17,100,0
2016-09-26,10.06,11.19,10.06,11.19,800,0
2016-09-27,10.5,11.47,10.5,11.27,1743,0
2016-09-28,10.99,11.19,10.99,11,1322,0
2016-09-29,11,11,11,11,100,0
2016-09-30,10.88,11,10.76,11,1051,0
2016-10-03,10.88,10.88,10.5301,10.68,4094,0
2016-10-05,10.3,10.3,10.3,10.3,671,0
2016-10-07,10.73,10.73,10.73,10.73,164,0
2016-10-13,10.35,10.35,10.3,10.3,329,0
2016-10-14,10.8799,10.8799,10.75,10.75,2100,0
2016-10-18,10.81,10.89,10.61,10.89,9013,0
2016-10-20,10.539,10.55,10.5,10.5,696,0
2016-10-21,10.89,11.55,10.86,11.2,10617,0
2016-10-24,11.26,11.26,10.7079,10.82,6175,0
2016-10-26,10.7699,10.7699,10.52,10.52,1360,0
2016-10-27,10.48,10.48,10.004,10.3,4800,0
2016-10-28,10.3,10.3,10.3,10.3,673,0
2016-10-31,10.3001,10.5001,10.3001,10.31,879,0
2016-11-01,10.3001,10.3001,10,10.25,4843,0
2016-11-02,10.35,10.35,9.85,10.3,4923,0
2016-11-03,10.44,10.6881,10.33,10.34,2305,0
2016-11-04,10.42,10.42,10.42,10.42,175,0
2016-11-07,10.63,10.63,9.9,9.9,8301,0
2016-11-08,10.1,10.1,9.96,9.96,675,0
2016-11-09,9.81,10.26,9.81,10.12,2085,0
2016-11-10,10.5,10.64,10.26,10.26,23446,0
2016-11-11,10.55,10.55,10.35,10.4,680,0
2016-11-14,10.5,10.5,10,10.05,53831,0
2016-11-16,10.1576,10.7899,10,10.11,27749,0
2016-11-17,10.15,10.59,9.79,10.05,10934,0
2016-11-18,10.1,10.3,9.751,10.3,9963,0
2016-11-21,10.15,11.36,9.68,11.22,16270,0
2016-11-22,11.0398,11.75,10.54,11.4,6176,0
2016-11-23,11.15,11.85,10.8,11.85,1549,0
2016-11-28,11.75,11.75,11.5729,11.5729,495,0
2016-11-29,11.57,11.58,11.51,11.53,1308,0
2016-11-30,11.74,12.285,11.5,12.23,14396,0
2016-12-01,11.61,13.74,11.61,11.95,956,0
2016-12-02,11.74,11.74,11.351,11.351,3533,0
2016-12-05,11.87,12.1,11.47,11.96,759,0
2016-12-06,11.62,11.65,11.5,11.65,1509,0
2016-12-07,11.5183,11.88,11.5,11.5,2017,0
2016-12-08,11.6,11.92,11.6,11.61,1019,0
2016-12-12,11.55,12.19,11.5,11.54,4612,0
2016-12-13,11.81,12.19,11.7,12.15,15442,0
2016-12-14,11.9,12,11.62,11.62,1338,0
2016-12-15,12.1899,12.1899,11.56,11.56,2302,0
2016-12-16,11.61,11.62,11.61,11.61,595,0
2016-12-19,11.5,12.01,11.5,11.61,6165,0
2016-12-20,11.8179,11.8179,11.56,11.56,500,0
2016-12-21,11.66,11.66,11.65,11.65,200,0
2016-12-22,11.7,11.84,11.7,11.84,1206,0
2016-12-23,12,12,11.93,11.93,2537,0
2016-12-27,11.81,12,11.5,11.5,3503,0
2016-12-28,11.75,11.75,11.75,11.75,100,0
2016-12-29,11.58,11.6,11.56,11.56,1368,0
2017-01-03,11.93,12.01,11.925,12.01,4801,0
2017-01-04,12.12,12.12,11.74,11.76,1107,0
2017-01-05,11.71,11.71,11.71,11.71,217,0
2017-01-06,11.703,11.8,11.7008,11.8,400,0
2017-01-09,12,12.2,11.76,11.76,2489,0
2017-01-10,12,12.051,12,12,2315,0
2017-01-11,11.81,11.81,11.8097,11.8097,502,0
2017-01-12,12,12,12,12,1200,0
2017-01-13,12,12.2343,11.99,12,6480,0
2017-01-17,12.05,12.2,12,12.1,4985,0
2017-01-18,12.01,12.01,11.76,11.76,3201,0
2017-01-19,12,12.3,12,12.05,5815,0
2017-01-20,12,12.2,11.8399,12,19840,0
2017-01-23,12,12.0001,12,12.0001,2831,0
2017-01-24,12.101,12.1116,12,12,32652,0
2017-01-25,12,12.05,11.75,11.75,20669,0
2017-01-26,12.05,12.33,12,12.2,12712,0
2017-01-27,12,13.38,12,13.38,19475,0
2017-01-30,13.1,13.46,12.9044,13.2,22160,0
2017-01-31,13.24,13.7,13.2175,13.5,8766,0
2017-02-01,13.5,13.5,12.99,13.22,6962,0
2017-02-02,13.01,13.47,12.99,13.4,2522,0
2017-02-03,13.0095,13.34,13.0095,13.33,839,0
2017-02-06,13.37,13.37,12.2,13.1,3784,0
2017-02-07,13,13.25,12.96,13.25,105504,0
2017-02-08,12.51,13.2139,12.4601,13.1,2049,0
2017-02-09,13.1,13.1,13.1,13.1,1156,0
2017-02-10,12.95,13.1,12.95,13.02,2551,0
2017-02-13,13.09,13.95,12.82,13.71,7581,0
2017-02-14,13.72,13.72,13.21,13.25,4390,0
2017-02-15,12.98,13.24,12.75,13.21,5010,0
2017-02-16,13.21,13.21,13.14,13.21,3086,0
2017-02-17,13.1,13.1,13.0197,13.0197,614,0
2017-02-21,13.19,13.19,12.885,13.02,4910,0
2017-02-22,12.82,13.1197,12.5336,13.06,3595,0
2017-02-23,13.03,13.03,12.64,13,11078,0
2017-02-24,12.9374,12.9374,12.56,12.56,824,0
2017-02-27,12.75,12.85,12.5,12.52,5615,0
2017-02-28,12.66,13.15,12.66,13.0095,7144,0
2017-03-01,13.02,13.02,12.96,12.96,710,0
2017-03-02,12.78,13.612,12.78,12.87,4859,0
2017-03-03,12.87,13.2,12.87,13.18,6141,0
2017-03-06,13.42,13.565,12.96,13.01,20308,0
2017-03-07,12.75,13.18,12.75,12.82,11543,0
2017-03-08,12.97,12.97,12.75,12.94,1820,0
2017-03-10,12.99,13.12,12.78,12.78,4987,0
2017-03-13,12.922,13.3,12.88,12.88,2362,0
2017-03-14,12.941,12.941,12.8593,12.8593,360,0
2017-03-15,12.85,13.26,12.85,12.86,1975,0
2017-03-16,13,13.85,12.86,13.85,38881,0
2017-03-17,13.7911,13.9153,13.01,13.23,59651,0
2017-03-20,13.46,13.89,13.11,13.2,10745,0
2017-03-21,13.1501,13.8,13.1501,13.31,2229,0
2017-03-22,13.0201,13.455,13.0201,13.13,2153,0
2017-03-24,13.8,13.8,13.15,13.16,501,0
2017-03-27,13.28,13.65,13.1,13.1,5054,0
2017-03-28,12.96,13.54,12.8904,13.26,116308,0
2017-03-29,13.31,13.8,13.06,13.47,76425,0
2017-03-30,13.21,13.45,12.91,13.24,47784,0
2017-03-31,13.25,13.68,13.25,13.26,45798,0
2017-04-03,13.32,13.5,12.94,13.4,42258,0
2017-04-04,13.47,13.89,13.12,13.37,44855,0
2017-04-05,13.37,13.44,13.08,13.44,3079,0
2017-04-06,13.5,13.5,13.31,13.46,1777,0
2017-04-07,13.2,13.35,13.05,13.15,7455,0
2017-04-10,13.15,13.28,12.93,13.2,2210,0
2017-04-11,13.09,13.2,12.92,12.92,23188,0
2017-04-12,12.98,13.39,12.98,13.04,29946,0
2017-04-13,13.45,13.45,13.11,13.11,1380,0
2017-04-17,13.02,13.4,13.0101,13.05,7651,0
2017-04-18,13.03,13.31,13.02,13.05,794,0
2017-04-19,13.02,13.18,12.76,12.76,9389,0
2017-04-20,12.78,13.46,12.65,13.132,86977,0
2017-04-21,13.01,13.44,12.91,13.14,7155,0
2017-04-24,13.04,13.24,12.8728,13.23,2051,0
2017-04-25,13.06,13.06,13.06,13.06,833,0
2017-04-26,12.96,13.21,12.1,13.08,7652,0
2017-04-27,12.84,12.84,12.2111,12.54,2260,0
2017-04-28,12.9,13.35,12.864,13.18,18952,0
2017-05-01,13.14,13.47,13.09,13.29,19586,0
2017-05-02,13.17,13.3,13.01,13.23,4312,0
2017-05-03,13.21,13.43,13.04,13.43,3464,0
2017-05-04,13.23,13.23,13.01,13.01,1025,0
2017-05-05,13.01,13.41,13,13.37,30828,0
2017-05-08,13.15,13.18,12.61,12.63,18363,0
2017-05-09,12.6955,12.94,12.6955,12.84,5513,0
2017-05-10,12.86,12.98,12.86,12.98,1369,0
2017-05-11,12.9,12.99,12.9,12.92,1680,0
2017-05-12,12.94,12.94,12.62,12.77,4715,0
2017-05-15,12.77,13.0795,12.61,12.99,8052,0
2017-05-16,12.9626,12.9626,12.9626,12.9626,674,0
2017-05-17,12.9001,12.9611,12.11,12.81,14498,0
2017-05-18,12.81,12.94,12.81,12.94,2689,0
2017-05-22,12.8,13.11,12.8,12.93,1354,0
2017-05-23,12.72,12.9,12.72,12.9,1498,0
2017-05-24,12.93,13.06,12.83,13,4490,0
2017-05-25,12.99,12.99,12.9,12.9,1087,0
2017-05-26,12.99,13.11,12.9,12.91,4432,0
2017-05-30,12.99,13,12.9,12.9,1481,0
2017-05-31,12.99,13.18,12.99,13.02,1108,0
2017-06-01,12.99,13.15,12.9,12.9,2789,0
2017-06-02,12.99,13.01,12.9,13.01,1628,0
2017-06-05,13.01,13.01,12.9,12.92,2208,0
2017-06-06,12.9015,12.93,12.9,12.9,1839,0
2017-06-07,12.9,12.91,12.9,12.91,573,0
2017-06-08,12.9,12.9,12.9,12.9,615,0
2017-06-09,12.9,12.93,12.9,12.91,756,0
2017-06-12,12.91,13.2,12.9,12.98,2658,0
2017-06-13,13.1,13.291,12.94,13.07,6645,0
2017-06-14,12.91,13.32,12.9,12.9,4701,0
2017-06-15,13,13.15,12.96,13.11,6779,0
2017-06-16,13.11,13.5,12.85,13.5,22777,0
2017-06-19,13.41,13.5,13.07,13.25,18021,0
2017-06-20,13.19,13.25,13.19,13.2,540,0
2017-06-21,13.1,13.25,13.1,13.2,317,0
2017-06-22,13.2,13.43,13.195,13.2,6854,0
2017-06-23,13.4724,13.4724,13.25,13.44,3327,0
2017-06-26,13.37,13.49,13.13,13.43,4903,0
2017-06-27,13.35,14,13.35,13.465,14145,0
2017-06-29,13.72,13.72,13.72,13.72,334,0
2017-06-30,13.48,13.75,12.3,13.75,4358,0
2017-07-03,13.75,13.75,13.4753,13.56,3266,0
2017-07-05,13.65,13.7,13.55,13.65,2749,0
2017-07-06,13.6,13.6,13.6,13.6,402,0
2017-07-10,13.6,13.75,13.31,13.69,6191,0
2017-07-11,13.61,13.65,13.31,13.6,11848,0
2017-07-12,13.6,13.8,13.6,13.8,7630,0
2017-07-13,13.5999,13.5999,13.5999,13.5999,450,0
2017-07-14,13.6,13.75,13.59,13.59,2063,0
2017-07-17,13.38,13.55,13.32,13.54,11946,0
2017-07-18,13.71,13.75,13.2901,13.38,18223,0
2017-07-20,13.1656,13.4,12.9,13.04,11850,0
2017-07-21,13.07,13.4672,12.93,12.93,24128,0
2017-07-24,13.15,13.55,12.5,12.57,12951,0
2017-07-25,13.02,13.2657,12.5,12.55,23205,0
2017-07-26,12.72,12.7899,12.5,12.75,2619,0
2017-07-27,13.2999,13.2999,12.75,12.76,2900,0
2017-07-28,12.94,13.12,12.75,12.99,9303,0
2017-07-31,12.81,14.95,12.81,14.3,37272,0
2017-08-01,14.46,15.586,14,14.7,31194,0
2017-08-02,15,15.48,14.53,14.7,27670,0
2017-08-03,14.66,14.739,14.23,14.65,3642,0
2017-08-04,14.5,14.54,14.2004,14.45,9864,0
2017-08-07,14.75,14.75,14.45,14.61,15792,0
2017-08-08,14.7,14.7,14.4,14.4,9760,0
2017-08-09,14.4,14.5199,13.62,14,5286,0
2017-08-10,14,14.13,13.4,13.6,7599,0
2017-08-11,14.1664,14.5788,13.97,14.0245,2742,0
2017-08-14,13.51,14.2893,13.51,14.06,7530,0
2017-08-15,13.99,14.25,13.99,14.0008,1597,0
2017-08-16,14.15,14.23,14,14,3318,0
2017-08-17,13.95,14,13.95,14,2580,0
2017-08-18,13.85,14.09,11.08,13.99,5671,0
2017-08-21,14,14.1,13.12,13.12,16162,0
2017-08-22,14,14.15,14,14.15,6919,0
2017-08-23,14.02,14.09,14,14.09,4404,0
2017-08-24,14,14.08,14,14.08,3160,0
2017-08-25,14.08,14.14,14.08,14.1,4125,0
2017-08-28,14.13,15.5,14.1,14.71,24429,0
2017-08-29,14.36,14.66,14.09,14.5,8938,0
2017-08-30,14.45,14.69,14.45,14.69,5998,0
2017-08-31,14.5563,15.45,14.536,14.94,17021,0
2017-09-01,14.94,15.4,14.59,15.12,13518,0
2017-09-05,15.2,17.36,15.15,16.6,29683,0
2017-09-06,16.55,16.55,15.58,15.58,5533,0
2017-09-07,15.58,15.58,15.22,15.31,3106,0
2017-09-08,15.3,15.3,14.85,14.85,1610,0
2017-09-11,14.85,15.29,14.83,14.865,17433,0
2017-09-12,14.9,15.94,14.7,15.56,39513,0
2017-09-13,15.4,15.6,15.4,15.5005,7139,0
2017-09-14,15.44,15.6,15.28,15.5,11797,0
2017-09-15,15.55,15.6,15.45,15.6,13739,0
2017-09-18,15.6,15.95,15.36,15.78,37104,0
2017-09-19,15.78,16.97,15.76,16.8,29173,0
2017-09-20,16.8,16.8,16.31,16.66,5624,0
2017-09-21,16.6,16.6,16.4782,16.6,4908,0
2017-09-22,16.6,16.6,16.38,16.45,4646,0
2017-09-25,16.45,17.69,16.42,17.21,44878,0
2017-09-26,17.95,18.55,17.65,17.65,17156,0
2017-09-27,18.25,18.765,17.61,18.4,11274,0
2017-09-28,18.28,19.67,18.28,18.58,3264,0
2017-09-29,18.5,18.89,18.35,18.89,15723,0
2017-10-02,18.76,18.9,18.17,18.24,13606,0
2017-10-03,18.2,18.89,18.2,18.72,10536,0
2017-10-04,18.7112,18.86,18.17,18.17,5538,0
2017-10-05,18.47,18.85,18.06,18.32,4363,0
2017-10-06,18.36,18.36,17.5,17.8,4715,0
2017-10-09,18,18.6407,17.5,17.8,9082,0
2017-10-10,17.61,18.2506,16.2389,18.15,6220,0
2017-10-11,17.8,17.89,17.5476,17.65,2944,0
2017-10-12,17.95,18.29,17.81,17.92,4682,0
2017-10-13,17.95,18.1259,17.6287,17.9832,2986,0
2017-10-16,17.83,18.19,17.59,17.9,12907,0
2017-10-17,17.61,18.15,17.61,17.9177,1111,0
2017-10-18,18.09,18.25,17.72,17.72,6138,0
2017-10-19,18.13,18.13,18.13,18.13,222,0
2017-10-20,17.9572,18.158,17.19,17.19,5087,0
2017-10-23,17.45,18.09,17.0101,18,12640,0
2017-10-24,17.97,18.25,17.064,17.71,7036,0
2017-10-25,17.84,17.84,17.38,17.38,3051,0
2017-10-26,17.545,17.98,17.21,17.31,8058,0
2017-10-27,17.9125,17.96,17.9125,17.96,331,0
2017-10-30,17.301,17.7719,15.95,16.86,25813,0
2017-10-31,16.74,17.84,16.66,17.205,12073,0
2017-11-01,16.91,17.8117,16.8,16.8,16156,0
2017-11-02,17.2,17.6436,16.63,16.79,5415,0
2017-11-03,16.64,16.85,15.9,16.83,9578,0
2017-11-06,16.0697,16.6,15.07,15.62,19556,0
2017-11-07,15.47,15.59,15.34,15.59,3204,0
2017-11-08,15.55,16.25,15.55,16.25,5919,0
2017-11-09,16.126,16.126,15.94,15.94,577,0
2017-11-10,15.65,15.65,15.29,15.29,6656,0
