Date,Open,High,Low,Close,Volume,OpenInt
2006-01-24,10.5,10.68,10.35,10.65,436608,0
2006-01-25,10.75,10.75,10.51,10.65,51134,0
2006-01-26,10.65,10.72,10.6,10.65,41037,0
2006-01-27,10.54,10.65,10.38,10.55,36190,0
2006-01-30,10.55,10.6,10.5,10.5,52103,0
2006-01-31,10.55,10.59,10.5,10.55,25409,0
2006-02-01,10.55,10.55,10.5,10.5,25858,0
2006-02-02,10.52,10.52,10.45,10.46,61066,0
2006-02-03,10.45,10.54,10.44,10.53,42695,0
2006-02-06,10.55,10.55,10.51,10.55,28606,0
2006-02-07,10.52,10.52,10.42,10.46,4408,0
2006-02-08,10.53,10.53,10.51,10.51,1500,0
2006-02-09,10.5,10.57,10.5,10.57,6547,0
2006-02-10,10.5,10.53,10.5,10.52,5286,0
2006-02-13,10.5,10.57,10.5,10.57,13198,0
2006-02-14,10.57,10.57,10.39,10.5,6520,0
2006-02-15,10.55,10.6,10.55,10.6,3900,0
2006-02-16,10.56,10.6,10.56,10.57,4200,0
2006-02-17,10.5,10.6,10.5,10.5,16047,0
2006-02-21,10.55,10.6,10.5,10.6,3900,0
2006-02-22,10.5,10.55,10.5,10.55,1500,0
2006-02-23,10.6,10.64,10.6,10.6,24670,0
2006-02-24,10.6,10.6,10.6,10.6,6870,0
2006-02-27,10.6,10.7,10.56,10.56,8266,0
2006-02-28,10.6,10.7,10.58,10.58,30678,0
2006-03-01,10.56,10.58,10.56,10.56,2516,0
2006-03-02,10.7,10.7,10.6,10.6,3100,0
2006-03-03,10.7,10.7,10.63,10.63,3100,0
2006-03-06,10.63,10.85,10.63,10.65,27449,0
2006-03-07,10.7,10.77,10.62,10.65,12700,0
2006-03-08,10.65,10.85,10.65,10.75,18796,0
2006-03-09,10.75,10.83,10.75,10.78,5874,0
2006-03-10,10.83,10.84,10.8,10.84,2051,0
2006-03-13,10.87,11.81,10.75,11,17340,0
2006-03-14,11.15,11.2,10.98,11,8363,0
2006-03-15,11,11.08,11,11.08,1800,0
2006-03-16,11.15,11.38,11,11.17,13600,0
2006-03-17,11.19,12.39,11.19,11.72,39826,0
2006-03-20,11.99,11.99,11.57,11.57,31595,0
2006-03-21,11.69,11.98,11.69,11.85,2280,0
2006-03-22,11.85,12.3,11.85,12.16,7042,0
2006-03-23,12.3,12.31,12.26,12.31,9240,0
2006-03-24,12.31,12.35,12.29,12.29,2205,0
2006-03-27,12.3,12.32,12.2,12.32,2250,0
2006-03-28,12.25,12.35,12.25,12.32,3350,0
2006-03-29,12.32,12.34,12.32,12.34,2429,0
2006-03-30,12.13,12.15,12.12,12.15,13700,0
2006-03-31,12.15,12.25,12.02,12.02,1500,0
2006-04-03,11.85,11.92,11.74,11.8,7159,0
2006-04-04,11.64,11.7,11.1,11.11,14826,0
2006-04-05,11.95,12,11.3,11.3,1200,0
2006-04-06,11.42,11.42,11.1,11.42,2503,0
2006-04-07,11.5,11.58,11.5,11.58,1730,0
2006-04-10,11.78,11.78,11.32,11.32,1100,0
2006-04-11,11.29,11.65,11.05,11.05,10847,0
2006-04-12,11.1,11.38,11,11.25,10643,0
2006-04-17,11.32,11.32,11.32,11.32,200,0
2006-04-18,11.25,11.55,11.25,11.55,13887,0
2006-04-20,11.52,11.52,11.52,11.52,500,0
2006-04-21,11.4,11.5,11.4,11.5,10100,0
2006-04-24,11.5,11.5,11.5,11.5,100,0
2006-04-26,11.57,11.6,11.57,11.6,1500,0
2006-04-27,11.61,11.61,11.51,11.51,900,0
2006-04-28,11.4,11.66,11.4,11.66,4710,0
2006-05-01,11.6,11.61,11.55,11.6,18010,0
2006-05-02,11.57,11.76,11.57,11.76,8033,0
2006-05-03,11.84,11.94,11.84,11.85,3200,0
2006-05-04,11.79,11.79,11.65,11.65,1156,0
2006-05-05,11.94,11.94,11.62,11.63,1609,0
2006-05-08,11.65,11.65,11.6,11.61,4262,0
2006-05-09,11.68,11.68,11.68,11.68,1000,0
2006-05-10,11.65,11.65,11.57,11.57,2900,0
2006-05-11,11.62,11.62,11.62,11.62,100,0
2006-05-12,11.89,11.92,11.6,11.6,1700,0
2006-05-15,11.68,11.68,11.68,11.68,100,0
2006-05-17,11.61,11.61,11.61,11.61,100,0
2006-05-19,11.53,11.53,11.44,11.44,200,0
2006-05-22,11.38,11.44,11.36,11.44,2400,0
2006-05-23,11.42,11.42,11.42,11.42,100,0
2006-05-26,11.36,11.36,11.19,11.19,1802,0
2006-05-30,11.19,11.21,11.19,11.2,15300,0
2006-05-31,11.2,11.25,11.16,11.25,1676,0
2006-06-01,11.25,11.75,11.2,11.62,87295,0
2006-06-02,11.6,11.6,11.52,11.52,500,0
2006-06-05,11.45,11.59,11.37,11.59,7800,0
2006-06-06,11.6,11.6,11.5,11.58,5739,0
2006-06-07,11.25,11.47,10.75,11.37,32602,0
2006-06-08,11.47,11.9,11.42,11.73,18202,0
2006-06-09,11.7,11.74,11.7,11.74,400,0
2006-06-12,11.69,11.7,11.69,11.7,800,0
2006-06-13,11.7,11.7,11.18,11.29,13700,0
2006-06-14,11.74,11.74,11.4,11.4,2757,0
2006-06-15,11.54,11.59,11.54,11.59,1291,0
2006-06-21,11.47,11.47,11.47,11.47,120,0
2006-06-23,11.45,11.45,11.45,11.45,654,0
2006-06-26,11.35,11.35,11.35,11.35,100,0
2006-06-27,11.22,11.22,11.16,11.22,7216,0
2006-06-30,11.17,11.35,11.17,11.2,7156,0
2006-07-05,11.15,11.19,11.15,11.19,1727,0
2006-07-06,11.16,11.47,11,11.47,4106,0
2006-07-10,11.23,11.23,11.2,11.22,11900,0
2006-07-11,11.28,11.28,11.28,11.28,200,0
2006-07-12,11.21,11.21,11.2,11.2,2600,0
2006-07-13,11.15,11.15,11.15,11.15,200,0
2006-07-14,11.2,11.3,11.15,11.15,3290,0
2006-07-17,11.15,11.22,11.15,11.22,3502,0
2006-07-18,11.25,11.25,11.24,11.24,500,0
2006-07-19,11.3,11.3,11.13,11.13,3500,0
2006-07-20,11.13,11.19,11.13,11.19,3570,0
2006-07-25,11.13,11.13,11.13,11.13,300,0
2006-07-27,11.13,11.29,11.13,11.29,6200,0
2006-08-01,11.17,11.35,11.15,11.15,15750,0
2006-08-02,11.15,11.2,11.15,11.15,6700,0
2006-08-03,11.1,11.2,11.1,11.2,7500,0
2006-08-04,11.35,11.35,11.21,11.3,3138,0
2006-08-09,11.27,11.27,11.1,11.1,1346,0
2006-08-11,11.15,11.15,11.1,11.1,5501,0
2006-08-14,11.2,11.2,11.2,11.2,5000,0
2006-08-15,11.25,11.25,11.25,11.25,2277,0
2006-08-17,11.25,11.4,11.25,11.32,9584,0
2006-08-18,11.1,11.23,11.1,11.21,401,0
2006-08-21,11.5,11.94,11.5,11.94,18121,0
2006-08-22,11.7,11.7,11.7,11.7,15000,0
2006-08-23,12,12,12,12,500,0
2006-08-24,11.8,11.99,11.8,11.85,1900,0
2006-08-25,11.88,11.88,11.88,11.88,100,0
2006-08-28,11.7,12.05,11.7,12.05,11953,0
2006-08-29,12,12.09,12,12.09,8189,0
2006-08-30,12.1,12.24,12.1,12.14,3300,0
2006-08-31,12,12.1,12,12.01,1416,0
2006-09-01,12.09,12.09,11.92,11.92,1532,0
2006-09-05,12,12,12,12,2500,0
2006-09-06,11.99,12.1,11.99,12,5916,0
2006-09-07,12.05,12.24,12.05,12.15,18885,0
2006-09-08,12.2,12.49,12.2,12.49,5555,0
2006-09-11,12.45,12.7,12.45,12.55,5950,0
2006-09-12,12.54,12.6,12.54,12.6,700,0
2006-09-13,12.56,12.7,12.56,12.68,27564,0
2006-09-14,12.75,13.48,12.75,13.38,2400,0
2006-09-15,13.3,13.48,13.3,13.42,2186,0
2006-09-18,13,13,12.82,12.92,2200,0
2006-09-19,12.8,13.31,12.75,12.94,3277,0
2006-09-20,12.71,13.46,12.71,13.28,6426,0
2006-09-21,13.28,13.47,13.27,13.27,3351,0
2006-09-22,13.35,13.35,13.23,13.25,790,0
2006-09-26,13.25,13.97,13.11,13.6,6766,0
2006-09-27,13,13.67,12.4,13.23,16825,0
2006-09-28,12.99,13.41,12.99,13.04,10499,0
2006-09-29,13.05,13.45,13.05,13.17,3798,0
2006-10-02,13.07,13.3,13.07,13.29,2000,0
2006-10-04,13.27,13.44,13.27,13.44,2921,0
2006-10-06,13.22,13.49,13.05,13.06,28301,0
2006-10-09,13.4,13.4,13,13.09,28401,0
2006-10-10,13,13,12.7,12.7,39476,0
2006-10-11,12.7,12.8,12.67,12.76,5063,0
2006-10-12,12.89,12.9,12.65,12.76,7128,0
2006-10-13,12.75,12.75,12.52,12.59,15580,0
2006-10-16,12.52,12.65,12.05,12.35,11086,0
2006-10-17,12.55,12.66,12.35,12.57,57363,0
2006-10-18,12.63,12.69,12.6,12.64,4824,0
2006-10-19,12.75,12.78,12.45,12.69,8585,0
2006-10-20,12.61,12.82,12.61,12.65,6460,0
2006-10-23,12.66,12.66,12.66,12.66,1900,0
2006-10-24,12.64,12.66,12.64,12.65,7400,0
2006-10-25,12.6,12.65,12.6,12.65,5000,0
2006-10-26,12.7,12.92,12.6,12.87,4500,0
2006-10-27,12.58,12.59,12.26,12.5,19700,0
2006-10-30,12.59,12.68,12.59,12.61,9797,0
2006-10-31,12.65,12.7,12.25,12.7,6609,0
2006-11-02,12.7,12.7,12.65,12.7,2700,0
2006-11-03,12.75,12.95,12.75,12.94,2800,0
2006-11-07,12.9,12.99,12.9,12.99,765,0
2006-11-08,13,13.45,13,13.4,9859,0
2006-11-09,13.41,13.5,13.36,13.5,4000,0
2006-11-10,13.5,13.51,13.49,13.5,3000,0
2006-11-13,13.61,13.61,13.5,13.53,13164,0
2006-11-14,13.46,13.46,13.45,13.45,200,0
2006-11-16,13.46,13.46,13.46,13.46,200,0
2006-11-17,13.54,13.6,13.53,13.6,500,0
2006-11-24,13.66,13.8,13.66,13.75,12655,0
2006-11-27,13.7,13.75,13.7,13.75,3100,0
2006-12-01,13.75,13.75,13.75,13.75,500,0
2006-12-04,13.69,13.69,13.52,13.52,400,0
2006-12-05,13.71,13.84,13.71,13.75,2345,0
2006-12-06,13.58,13.58,13.57,13.57,500,0
2006-12-07,13.59,13.65,13.56,13.57,3435,0
2006-12-11,13.8,13.89,13.75,13.8,2300,0
2006-12-12,13.81,13.81,13.81,13.81,360,0
2006-12-13,13.8,13.8,13.78,13.79,21200,0
2006-12-14,13.76,13.83,13.76,13.83,1100,0
2006-12-15,13.83,13.84,13.8,13.8,550,0
2006-12-18,13.86,14.05,13.83,13.83,8125,0
2006-12-19,13.75,13.75,13.75,13.75,2168,0
2006-12-21,13.81,13.84,13.81,13.84,1091,0
2006-12-28,13.81,13.81,13.76,13.76,300,0
2007-01-03,13.75,13.75,13.75,13.75,4200,0
2007-01-04,13.9,13.9,13.76,13.83,1375,0
2007-01-08,13.75,13.86,13.75,13.86,800,0
2007-01-09,13.75,13.75,13.75,13.75,100,0
2007-01-10,13.75,13.75,13.71,13.71,200,0
2007-01-16,13.86,13.86,13.76,13.76,555,0
2007-01-17,13.69,13.71,13.69,13.7,1500,0
2007-01-18,13.65,13.65,13.6,13.6,900,0
2007-01-19,13.6,13.65,13.6,13.65,1200,0
2007-01-22,13.74,13.74,13.74,13.74,100,0
2007-01-23,13.76,13.79,13.76,13.76,870,0
2007-01-24,13.8,13.8,13.7,13.78,4283,0
2007-01-25,13.75,13.75,13.75,13.75,359,0
2007-01-26,13.75,13.75,13.75,13.75,6420,0
2007-01-29,13.79,13.8,13.76,13.76,750,0
2007-01-30,13.76,13.8,13.75,13.79,6900,0
2007-01-31,13.8,13.8,13.77,13.77,4124,0
2007-02-01,13.78,13.93,13.75,13.93,15150,0
2007-02-02,13.95,13.95,13.95,13.95,1100,0
2007-02-05,13.95,14.09,13.95,14.05,13692,0
2007-02-06,14,14.19,14,14.19,15150,0
2007-02-08,14.2,14.35,14.2,14.25,12200,0
2007-02-09,14.2,14.48,14.2,14.48,5100,0
2007-02-12,14.5,14.75,14.5,14.75,7419,0
2007-02-13,14.83,14.92,14.82,14.88,4969,0
2007-02-14,14.98,14.98,14.81,14.81,6720,0
2007-02-15,14.75,14.9,14.67,14.69,4455,0
2007-02-16,14.66,14.77,14.66,14.77,2960,0
2007-02-20,14.74,14.74,14.74,14.74,600,0
2007-02-21,14.78,14.8,14.66,14.69,2150,0
2007-02-22,14.69,14.69,14.54,14.65,3290,0
2007-02-23,14.8,14.8,14.71,14.75,3300,0
2007-02-26,14.75,14.75,14.7,14.7,3005,0
2007-02-27,14.75,14.75,14.6,14.6,3300,0
2007-02-28,14.62,14.62,14.61,14.61,900,0
2007-03-01,14.5,14.7,14.46,14.55,7650,0
2007-03-02,14.56,14.56,14.55,14.55,700,0
2007-03-05,14.56,14.56,14.44,14.44,1606,0
2007-03-06,14.4,14.5,14.4,14.5,1925,0
2007-03-07,14.7,14.7,14.05,14.25,7474,0
2007-03-08,14.3,14.3,14.2,14.2,3500,0
2007-03-09,14.2,14.23,14.2,14.2,857,0
2007-03-12,14.23,14.23,14.13,14.18,1200,0
2007-03-13,14.15,14.15,14.15,14.15,400,0
2007-03-14,14.1,14.14,14.01,14.03,9400,0
2007-03-15,14.03,14.03,13.95,14,4000,0
2007-03-16,13.92,13.99,13.89,13.89,3548,0
2007-03-19,14.19,14.25,14.14,14.25,1900,0
2007-03-20,14.28,14.28,14.2,14.2,800,0
2007-03-21,14.21,14.24,14.21,14.24,400,0
2007-03-23,14.26,14.26,14.13,14.13,3589,0
2007-03-26,14.1,14.1,14.1,14.1,120,0
2007-03-27,14.16,14.22,14.16,14.22,900,0
2007-03-28,14.22,14.23,14.22,14.23,360,0
2007-03-29,14.37,14.4,14.37,14.4,500,0
2007-03-30,14.26,14.26,14.2,14.25,7810,0
2007-04-02,14.21,14.21,14.02,14.09,1200,0
2007-04-03,14.05,14.27,13.88,14.27,2390,0
2007-04-05,14.39,14.5,14.29,14.5,1487,0
2007-04-09,14.26,14.26,14.21,14.25,2905,0
2007-04-10,14.15,14.25,14.15,14.25,3700,0
2007-04-11,14.25,14.25,14.25,14.25,100,0
2007-04-12,14.31,14.31,14.25,14.25,1650,0
2007-04-13,14.25,14.25,14.24,14.25,19900,0
2007-04-16,14.35,14.35,14.25,14.25,2621,0
2007-04-17,14.4,14.4,14.25,14.29,4200,0
2007-04-18,14.26,14.35,14.25,14.35,3630,0
2007-04-19,14.31,14.5,14.31,14.5,1950,0
2007-04-20,14.46,14.6,14.46,14.52,14613,0
2007-04-23,14.52,14.52,14.5,14.5,5107,0
2007-04-24,14.5,14.7,14.49,14.7,6081,0
2007-04-25,14.7,14.99,14.7,14.99,4673,0
2007-04-26,14.77,14.77,14.54,14.7,2114,0
2007-04-27,14.72,15.2,14.72,14.8,6379,0
2007-04-30,15.19,15.19,14.97,15,2300,0
2007-05-01,14.97,14.98,14.97,14.98,936,0
2007-05-02,14.81,14.81,14.66,14.8,5350,0
2007-05-03,14.94,14.94,14.76,14.76,42424,0
2007-05-04,14.76,14.85,14.76,14.83,2700,0
2007-05-07,14.83,14.83,14.83,14.83,255,0
2007-05-08,14.83,15,14.83,15,3800,0
2007-05-10,14.99,15,14.78,14.78,3849,0
2007-05-11,14.84,14.84,14.8,14.8,5100,0
2007-05-14,14.76,14.76,14.76,14.76,200,0
2007-05-15,14.5,14.75,14.5,14.69,56601,0
2007-05-16,14.65,14.65,14.64,14.64,200,0
2007-05-17,14.61,14.61,14.6,14.6,2300,0
2007-05-18,14.67,14.69,14.62,14.64,4400,0
2007-05-21,14.5,14.74,14.5,14.56,22610,0
2007-05-22,14.64,14.64,14.62,14.62,5500,0
2007-05-23,14.56,14.56,14.55,14.55,2200,0
2007-05-24,14.56,14.56,14.56,14.56,500,0
2007-05-25,14.51,14.7,14.51,14.69,10378,0
2007-05-29,14.66,14.66,14.6,14.6,1100,0
2007-05-30,14.59,14.59,14.5,14.51,3600,0
2007-05-31,14.51,14.59,14.51,14.59,1500,0
2007-06-01,14.61,14.65,14.6,14.6,3400,0
2007-06-04,14.5,14.64,14.5,14.6,12427,0
2007-06-06,14.71,14.8,14.71,14.8,1050,0
2007-06-07,14.81,14.82,14.81,14.82,2900,0
2007-06-08,14.95,14.95,14.88,14.92,500,0
2007-06-11,14.98,14.98,14.98,14.98,300,0
2007-06-12,15,15,14.99,14.99,3150,0
2007-06-14,14.9,14.9,14.61,14.63,6900,0
2007-06-15,14.62,14.71,14.62,14.65,3716,0
2007-06-18,14.65,14.65,14.65,14.65,1300,0
2007-06-19,14.62,14.67,14.62,14.65,400,0
2007-06-20,14.65,14.65,14.5,14.5,12184,0
2007-06-21,14.43,14.54,14.43,14.5,2424,0
2007-06-22,14.46,14.46,14.25,14.25,10050,0
2007-06-25,14.29,14.3,14.25,14.25,6077,0
2007-06-26,14.25,14.25,14.25,14.25,1000,0
2007-06-27,14.2,14.27,14.12,14.12,3800,0
2007-06-28,14.13,14.18,14.05,14.07,2200,0
2007-06-29,14.11,14.18,14.11,14.18,1185,0
2007-07-02,14.15,14.15,14.1,14.11,3954,0
2007-07-03,14.07,14.07,14.07,14.07,1000,0
2007-07-05,14.05,14.06,13.96,14.01,3459,0
2007-07-06,14.05,14.11,14,14.11,3500,0
2007-07-09,14.1,14.17,14.01,14.02,7949,0
2007-07-10,14,14.01,13.99,14,2400,0
2007-07-11,13.94,13.95,13.76,13.76,3800,0
2007-07-12,13.76,13.8,13.76,13.78,2101,0
2007-07-13,13.76,13.8,13.61,13.62,8238,0
2007-07-16,13.66,13.66,13.62,13.64,7917,0
2007-07-17,13.65,13.65,13.55,13.59,6896,0
2007-07-18,13.53,13.53,13.45,13.5,6235,0
2007-07-19,13.5,13.5,13.45,13.45,4000,0
2007-07-20,13.49,13.49,12.89,12.89,2000,0
2007-07-23,12.81,12.81,12.26,12.43,6349,0
2007-07-24,12.3,12.3,12.06,12.16,3281,0
2007-07-25,12.19,12.32,12.19,12.21,3490,0
2007-07-26,12.05,12.48,11.49,12.2,11484,0
2007-07-27,12.74,12.74,12.21,12.5,5900,0
2007-07-30,12.45,12.51,12.42,12.42,15345,0
2007-07-31,12.48,12.48,12.31,12.46,5810,0
2007-08-01,12.25,12.3,12.01,12.01,15085,0
2007-08-02,12.02,12.12,11.83,11.87,5200,0
2007-08-03,12,12,11.76,11.87,4765,0
2007-08-06,11.8,11.9,11.6,11.72,15987,0
2007-08-07,11.7,11.7,11.51,11.51,3850,0
2007-08-08,11.5,11.8,11.4,11.8,10502,0
2007-08-09,11.67,11.82,11.67,11.77,5600,0
2007-08-10,11.89,11.89,11.56,11.56,4600,0
2007-08-13,11.55,11.68,11.5,11.55,4220,0
2007-08-14,11.5,11.55,11.4,11.4,9700,0
2007-08-15,11.36,11.36,10.81,10.82,33571,0
2007-08-16,10.86,11.01,10.75,11.01,10200,0
2007-08-17,11.1,11.26,11.1,11.1,13200,0
2007-08-20,11.1,11.2,11.05,11.05,700,0
2007-08-21,11.01,11.2,11.01,11.14,4000,0
2007-08-22,11.14,11.25,11.14,11.22,5900,0
2007-08-23,11.19,11.24,11.16,11.16,2700,0
2007-08-24,11.14,11.14,11.02,11.09,5050,0
2007-08-27,11.09,11.1,11.01,11.1,10525,0
2007-08-28,11.08,11.08,11.03,11.05,3550,0
2007-08-29,11.05,11.15,10.95,11,13456,0
2007-08-30,11.04,11.23,11.04,11.1,11600,0
2007-08-31,11.08,11.08,10.93,10.95,2350,0
2007-09-04,10.99,10.99,10.9,10.95,7600,0
2007-09-05,10.91,10.95,10.9,10.9,3316,0
2007-09-06,10.91,11.09,10.9,11.09,17550,0
2007-09-07,11.01,11.15,10.84,10.99,10000,0
2007-09-10,11.01,11.05,10.9,11.05,3700,0
2007-09-11,11.11,11.25,10.98,11.25,4000,0
2007-09-12,11.14,11.15,11.05,11.14,1700,0
2007-09-13,11.17,11.17,11.06,11.16,4288,0
2007-09-14,11.16,11.21,11.14,11.14,1610,0
2007-09-17,11.1,11.1,10.97,11,3147,0
2007-09-18,11.14,11.36,11.1,11.36,5200,0
2007-09-19,11.36,11.36,11.25,11.3,2000,0
2007-09-20,11.3,11.3,11.2,11.2,1100,0
2007-09-21,11.16,11.16,11.1,11.12,1280,0
2007-09-24,11.13,11.13,11,11,1100,0
2007-09-25,11.01,11.01,11,11,2000,0
2007-09-26,11.01,11.1,11,11.1,3302,0
2007-09-27,11.1,11.1,10.76,10.76,2100,0
2007-09-28,10.76,10.79,10.75,10.76,1500,0
2007-10-01,10.76,10.8,10.39,10.47,4600,0
2007-10-02,10.38,10.45,10.25,10.37,15080,0
2007-10-03,10.4,10.76,10.4,10.7,19470,0
2007-10-04,10.63,10.69,10.45,10.69,1680,0
2007-10-05,10.59,10.67,10.54,10.64,7218,0
2007-10-08,10.63,10.63,10.6,10.6,600,0
2007-10-09,10.39,10.67,10.39,10.65,2700,0
2007-10-10,10.64,10.75,10.56,10.72,7520,0
2007-10-11,10.72,10.76,10.5,10.5,10310,0
2007-10-12,10.55,10.8,10.5,10.8,10788,0
2007-10-15,10.71,10.71,10.6,10.6,4400,0
2007-10-16,10.55,10.55,10.55,10.55,1150,0
2007-10-17,10.5,10.57,10.5,10.56,3700,0
2007-10-18,10.5,10.5,10.4,10.5,1400,0
2007-10-19,10.5,10.5,10.43,10.43,3568,0
2007-10-22,10.57,10.57,10.4,10.4,2750,0
2007-10-23,10.33,10.33,10.25,10.25,1500,0
2007-10-24,10.25,10.52,10.2,10.4,12202,0
2007-10-25,10.4,10.52,10.4,10.52,15600,0
2007-10-26,10.4,10.52,10.35,10.52,6800,0
2007-10-29,10.5,10.5,10.41,10.41,1856,0
2007-10-30,10.69,11.09,10.46,10.84,10250,0
2007-10-31,11.47,11.47,10.5,11.04,6300,0
2007-11-01,11.11,11.3,10.6,10.92,17408,0
2007-11-02,10.74,11.25,10.62,10.7,14406,0
2007-11-05,10.58,10.91,10.4,10.61,13903,0
2007-11-06,10.55,10.85,10.5,10.65,11003,0
2007-11-08,10.44,10.45,10.15,10.45,8245,0
2007-11-09,10.45,10.68,10.45,10.68,11615,0
2007-11-12,10.36,10.97,10.36,10.96,5900,0
2007-11-13,10.95,11.25,10.69,10.98,11113,0
2007-11-14,10.93,11.01,10.92,10.96,1600,0
2007-11-15,10.79,10.89,10.79,10.79,1000,0
2007-11-16,10.8,10.8,10.67,10.67,2000,0
2007-11-19,10.65,10.86,10.59,10.84,4500,0
2007-11-20,10.99,11.07,10.96,10.96,500,0
2007-11-21,11.09,11.11,11.02,11.02,1400,0
2007-11-23,10.73,11.15,10.4,11.15,14033,0
2007-11-26,11.05,11.05,10.73,10.97,6100,0
2007-11-28,11.04,11.5,11.04,11.08,19485,0
2007-11-29,11.11,11.11,10.85,10.86,6400,0
2007-11-30,10.77,10.77,10.75,10.76,500,0
2007-12-03,10.93,10.93,10.7,10.72,3495,0
2007-12-04,10.65,10.65,10.43,10.61,2670,0
2007-12-05,10.61,11.06,10.6,10.69,4700,0
2007-12-06,10.66,11,10.65,10.86,12300,0
2007-12-07,10.95,11.09,10.65,11.06,3249,0
2007-12-10,10.88,10.88,10.88,10.88,100,0
2007-12-12,10.81,11.09,10.81,10.87,19060,0
2007-12-13,10.89,10.89,10.85,10.85,500,0
2007-12-14,11.01,11.05,10.96,10.98,1490,0
2007-12-17,10.92,10.92,10.81,10.85,3900,0
2007-12-18,10.86,10.88,10.86,10.88,600,0
2007-12-19,10.88,10.98,10.51,10.62,19268,0
2007-12-20,10.65,10.82,10.65,10.8,6100,0
2007-12-21,10.57,11.07,10.57,10.95,13040,0
2007-12-24,10.98,11.05,10.41,10.71,8398,0
2007-12-26,10.85,10.85,10.85,10.85,150,0
2007-12-28,10.74,11.19,10.73,10.73,6727,0
2007-12-31,10.67,10.67,10.65,10.65,500,0
2008-01-02,10.67,10.98,10.63,10.83,6552,0
2008-01-03,10.65,10.75,10.65,10.75,1370,0
2008-01-04,10.73,10.74,10.7,10.71,3200,0
2008-01-07,10.71,10.71,10.7,10.71,2288,0
2008-01-08,10.71,10.71,10.65,10.67,5446,0
2008-01-09,10.67,10.7,10.66,10.69,16942,0
2008-01-10,10.69,10.74,10.69,10.7,12065,0
2008-01-11,10.66,10.66,10.65,10.65,1400,0
2008-01-15,10.5,10.95,10.45,10.59,19990,0
2008-01-16,10.55,10.63,10.55,10.58,6774,0
2008-01-17,10.89,10.9,10.65,10.69,10100,0
2008-01-18,10.81,10.81,10.68,10.7,5050,0
2008-01-22,10.57,10.58,10.25,10.41,4931,0
2008-01-23,10.52,10.63,10.5,10.5,5800,0
2008-01-24,10.53,10.53,10.53,10.53,100,0
2008-01-28,10.76,10.89,10.7,10.84,2200,0
2008-01-29,10.8,10.8,10.8,10.8,700,0
2008-01-30,10.83,10.89,10.54,10.56,3200,0
2008-01-31,10.62,10.79,10.61,10.79,2800,0
2008-02-01,10.8,10.8,10.62,10.62,4370,0
2008-02-05,10.7,10.7,10.66,10.66,1000,0
2008-02-06,10.7,10.7,10.7,10.7,300,0
2008-02-07,10.63,10.63,10.63,10.63,100,0
2008-02-08,10.63,11.63,10.63,10.77,3100,0
2008-02-11,10.9,10.93,10.81,10.81,2800,0
2008-02-13,10.8,10.8,10.7,10.7,1245,0
2008-02-14,10.66,10.66,10.66,10.66,100,0
2008-02-15,10.65,10.65,10.56,10.65,1650,0
2008-02-19,10.66,10.8,10.43,10.66,3500,0
2008-02-20,10.65,10.71,10.65,10.68,1336,0
2008-02-22,10.68,10.68,10.58,10.66,9495,0
2008-02-29,10.62,10.62,10.62,10.62,150,0
2008-03-03,10.58,10.67,10.47,10.47,7840,0
2008-03-04,10.48,10.48,10.35,10.4,4501,0
2008-03-05,10.35,10.44,10.35,10.44,2900,0
2008-03-06,10.39,10.7,10.25,10.25,8241,0
2008-03-10,10.15,10.28,10.1,10.28,1300,0
2008-03-11,10.15,10.24,10.15,10.24,600,0
2008-03-13,10.25,10.25,10.25,10.25,1000,0
2008-03-14,10.25,10.25,9.95,10.08,3800,0
2008-03-17,9.95,9.96,8.4,8.95,14250,0
2008-03-18,9.37,9.49,9.3,9.45,7441,0
2008-03-19,9.45,9.46,9.45,9.45,800,0
2008-03-24,9.89,9.9,9.5,9.5,1550,0
2008-03-25,9.89,9.89,9.5,9.5,2970,0
2008-03-26,9.5,9.5,9.5,9.5,200,0
2008-03-31,9.9,9.9,9.5,9.5,2982,0
2008-04-01,9.79,9.79,9.5,9.5,1100,0
2008-04-04,9.5,9.5,9.5,9.5,300,0
2008-04-07,9.77,9.79,9.5,9.55,1200,0
2008-04-08,9.55,9.55,9.55,9.55,1398,0
2008-04-09,9.84,9.84,9.55,9.55,800,0
2008-04-11,9.6,9.62,9.6,9.62,800,0
2008-04-15,9.75,9.75,9.75,9.75,500,0
2008-04-17,9.61,9.61,9.61,9.61,300,0
2008-04-18,9.62,9.62,9.6,9.6,2000,0
2008-04-21,9.6,10.26,9.55,10,8740,0
2008-04-22,9.63,10,9.63,9.9,400,0
2008-04-23,10.14,10.14,10.14,10.14,100,0
2008-04-24,9.95,9.96,9.6,9.85,1738,0
2008-04-25,10,10,10,10,528,0
2008-04-28,9.6,10,9.6,10,910,0
2008-04-29,10,10,9.85,9.85,2700,0
2008-04-30,10,10,10,10,2500,0
2008-05-01,10,10,10,10,3699,0
2008-05-05,10,10,10,10,200,0
2008-05-06,10,10,10,10,132,0
2008-05-07,9.9,9.9,9.9,9.9,500,0
2008-05-08,9.9,9.9,9.9,9.9,100,0
2008-05-09,10,10,10,10,6600,0
2008-05-13,10,10,10,10,989,0
2008-05-16,9.92,9.92,9.92,9.92,100,0
2008-05-19,10,10.09,10,10.04,4624,0
2008-05-23,10.03,10.97,10.03,10.97,1990,0
2008-05-27,10.83,10.83,10.83,10.83,100,0
2008-05-28,10.87,10.88,10.87,10.88,290,0
2008-05-29,10.01,10.47,10,10.47,2620,0
2008-05-30,10.48,10.49,10.3,10.3,1155,0
2008-06-02,10.39,10.39,10.39,10.39,150,0
2008-06-03,10.21,10.25,10.21,10.25,900,0
2008-06-06,10.25,10.25,10.05,10.05,2200,0
2008-06-11,10.15,10.25,10.15,10.24,300,0
2008-06-13,10.1,10.3,10.05,10.3,6922,0
2008-06-16,10.39,10.65,10.39,10.65,900,0
2008-06-20,10,10,10,10,1000,0
2008-06-23,10.03,10.03,10.01,10.01,200,0
2008-06-24,10.01,10.01,10,10,3129,0
2008-06-25,10,10,10,10,630,0
2008-06-26,10,10.12,10,10.12,1200,0
2008-06-27,10.01,10.01,10,10,3700,0
2008-06-30,10,10,8.25,8.87,15479,0
2008-07-01,8.55,9.9,8.53,9.21,2220,0
2008-07-02,8.51,9.41,8.51,9.39,6300,0
2008-07-03,9.19,9.2,9,9.2,500,0
2008-07-07,9.2,9.2,9.2,9.2,100,0
2008-07-08,9.41,9.41,9.41,9.41,888,0
2008-07-09,9.42,9.43,9.42,9.42,1200,0
2008-07-10,9.97,9.97,9.4,9.75,4832,0
2008-07-11,9.75,9.75,9.55,9.55,2800,0
2008-07-14,9.23,9.31,9.2,9.31,1202,0
2008-07-15,9.3,9.3,9.09,9.29,3800,0
2008-07-16,9.21,9.38,9.2,9.35,5900,0
2008-07-17,9.41,9.41,9.4,9.4,1000,0
2008-07-18,9.4,9.4,9.4,9.4,6200,0
2008-07-31,9.9,9.9,9.68,9.68,1264,0
2008-08-01,9.51,9.51,9.25,9.25,3400,0
2008-08-04,9.6,9.64,9.6,9.64,1000,0
2008-08-06,9.63,9.65,9.3,9.3,440,0
2008-08-07,9.26,9.3,9.25,9.3,4150,0
2008-08-11,9.5,9.5,9.4,9.4,2600,0
2008-08-13,9.65,9.81,9.44,9.57,3324,0
2008-08-19,9.5,9.5,9.5,9.5,400,0
2008-08-20,9.81,9.85,9.81,9.84,1557,0
2008-08-21,9.51,9.51,9.5,9.5,700,0
2008-08-25,9.22,9.43,8.96,9.15,16949,0
2008-08-26,9.05,9.28,9.05,9.15,8800,0
2008-09-02,9.15,9.28,9.15,9.28,2437,0
2008-09-08,9.2,9.2,9.2,9.2,1100,0
2008-09-09,9.15,9.15,8.91,8.91,5671,0
2008-09-10,8.89,8.89,8.4,8.4,3104,0
2008-09-11,8.94,8.95,7.92,8.3,10280,0
2008-09-12,8.37,8.37,8.01,8.33,2620,0
2008-09-15,8.02,8.37,8.02,8.23,1126,0
2008-09-17,8.37,8.37,8.36,8.36,1540,0
2008-09-18,8.01,8.01,8.01,8.01,1952,0
2008-09-19,8.2,8.36,8.2,8.36,1300,0
2008-09-24,8.01,8.01,8.01,8.01,2000,0
2008-09-25,8.01,8.01,8.01,8.01,950,0
2008-09-26,8.04,8.1,7.9,8.01,5706,0
2008-09-29,8.01,8.01,7.01,7.88,3806,0
2008-09-30,8.4,8.4,8.35,8.35,1003,0
2008-10-01,8,8,8,8,255,0
2008-10-02,8.01,8.4,8.01,8.4,3700,0
2008-10-06,8,8.15,7.13,7.84,2480,0
2008-10-07,7.9,7.9,7.16,7.5,5130,0
2008-10-08,7.95,7.96,7.05,7.05,3100,0
2008-10-09,7.13,7.13,5.5,6.3,17370,0
2008-10-10,5.65,6.6,5.65,5.9,5600,0
2008-10-13,5.91,7.5,5.91,7.5,500,0
2008-10-14,7.49,8.25,7.49,8,13400,0
2008-10-15,8.44,8.44,8.44,8.44,100,0
2008-10-16,7.8,8.4,7.8,8.4,5200,0
2008-10-17,8.01,8.01,8,8,1800,0
2008-10-20,8.42,9.18,8.42,9,3546,0
2008-10-23,8.99,9,8.99,9,614,0
2008-10-24,8.26,9,8.02,9,400,0
2008-10-27,9,9,8,8,2900,0
2008-10-28,8.03,8.03,7.75,7.75,4519,0
2008-10-30,8,8.01,7.65,8,2300,0
2008-11-03,8,8.09,8,8.08,300,0
2008-11-04,7.75,8,7.5,8,1400,0
2008-11-05,8,8.2,8,8.2,649,0
2008-11-10,7.71,7.71,7.25,7.36,2100,0
2008-11-11,8.08,8.16,8.08,8.16,740,0
2008-11-12,8.07,8.07,7.5,7.5,1200,0
2008-11-13,7.5,7.5,7.5,7.5,1000,0
2008-11-17,7.25,7.25,6.4,6.4,1782,0
2008-11-18,6.25,6.25,6.15,6.15,400,0
2008-11-19,5.9,5.9,5.9,5.9,200,0
2008-11-20,5.65,5.65,5.14,5.43,2600,0
2008-11-21,5.48,5.49,5.44,5.44,720,0
2008-11-24,5.01,5.01,4.25,4.99,14950,0
2008-11-25,4.51,5.05,4.51,5.05,200,0
2008-11-26,5.01,5.07,5,5,2145,0
2008-12-01,4.88,4.88,4.88,4.88,500,0
2008-12-02,4.75,4.99,4.5,4.68,3900,0
2008-12-03,5,5.25,4.99,5.25,5206,0
2008-12-04,5.5,5.68,5.5,5.68,790,0
2008-12-05,4.68,5.5,4.65,4.66,5800,0
2008-12-08,6.15,6.65,6.15,6.65,800,0
2008-12-09,5.02,6.8,5.01,6.75,2700,0
2008-12-10,6.19,6.19,6.19,6.19,200,0
2008-12-12,6.15,6.15,5,5.44,1600,0
2008-12-15,6.88,6.89,6.81,6.89,1020,0
2008-12-17,6.15,6.85,5.97,6.85,3613,0
2008-12-19,5.5,6.15,5.5,6,3520,0
2008-12-22,5.13,6.01,5.13,6.01,200,0
2008-12-23,5.5,6.3,5.5,6,4162,0
2008-12-26,5.22,5.52,5,5.52,1300,0
2008-12-29,5.26,5.99,5.25,5.91,3120,0
2008-12-30,5.99,6,5.28,5.28,643,0
2008-12-31,5.25,5.94,5.25,5.94,500,0
2009-01-05,6.2,7.05,6.2,6.3,1903,0
2009-01-06,5.5,6.26,5.5,5.56,600,0
2009-01-12,6.73,6.73,5.54,5.54,1460,0
2009-01-14,5.41,5.41,5.1,5.1,1503,0
2009-01-16,5.22,5.22,5,5,1000,0
2009-01-20,5.77,5.78,5.77,5.78,300,0
2009-01-21,5.26,5.75,5.23,5.75,500,0
2009-01-22,5.8,5.8,5.8,5.8,200,0
2009-01-26,5.51,5.51,5.25,5.25,400,0
2009-01-30,5,5,4.75,4.75,2947,0
2009-02-02,4.8,4.84,4.03,4.05,8183,0
2009-02-03,4,4,3.99,4,400,0
2009-02-04,4.4,4.4,4,4,500,0
2009-02-05,4,4,3.84,3.84,1050,0
2009-02-06,4.25,4.25,3.5,3.5,14470,0
2009-02-09,3.73,3.76,2.75,2.76,5892,0
2009-02-10,4.71,5.5,3.55,3.86,34504,0
2009-02-11,4.2,4.4,3.1,3.13,18870,0
2009-02-12,3.17,4,3.13,3.5,2530,0
2009-02-13,3.88,4.02,3.5,3.9,1597,0
2009-02-17,3.92,3.92,3.5,3.5,920,0
2009-02-19,3.13,3.13,3.13,3.13,5410,0
2009-02-20,3.35,3.35,2.98,2.98,6274,0
2009-02-23,3.08,3.11,3.08,3.1,700,0
2009-02-24,3.2,3.2,2.65,2.8,18223,0
2009-02-25,3.1,3.1,3.1,3.1,200,0
2009-02-26,3.5,4.01,3.5,4,35979,0
2009-02-27,4,4.25,4,4.25,3400,0
2009-03-02,4.03,4.04,4,4.04,1860,0
2009-03-03,4,4.1,3.95,3.95,11357,0
2009-03-04,4,4.1,4,4,5937,0
2009-03-05,4,4,3.9,3.9,12527,0
2009-03-06,4,4.04,3.9,3.93,3500,0
2009-03-09,3.99,3.99,3.99,3.99,100,0
2009-03-10,3.9,3.9,3.9,3.9,5400,0
2009-03-11,3.9,3.91,3.9,3.91,1100,0
2009-03-12,4,4,4,4,3300,0
2009-03-16,3.99,4.55,3.99,4.55,4524,0
2009-03-24,4.75,4.75,4.75,4.75,1000,0
2009-03-25,4.5,4.8,4.5,4.74,1460,0
2009-03-31,4.5,4.5,4.5,4.5,1900,0
2009-04-06,4.54,4.54,4.51,4.53,6200,0
2009-04-08,4.56,4.56,4.56,4.56,550,0
2009-04-14,5.15,5.69,5.15,5.69,890,0
2009-04-15,4.61,4.61,4.6,4.61,1000,0
2009-04-17,4.7,4.7,4.7,4.7,200,0
2009-04-23,4.7,4.7,4.7,4.7,100,0
2009-04-27,4.75,4.75,4.75,4.75,200,0
2009-04-29,5.17,5.17,5.17,5.17,150,0
2009-05-04,5.09,5.1,5.09,5.1,600,0
2009-05-05,5.24,5.25,5.24,5.25,300,0
2009-05-06,5.43,5.43,5.43,5.43,100,0
2009-05-07,6,6,6,6,150,0
2009-05-08,5.1,5.1,5.1,5.1,119,0
2009-05-13,5.75,7.5,5.75,7.5,7110,0
2009-05-14,6.87,7.25,5.96,6.27,3505,0
2009-05-15,6.25,6.25,5.5,5.5,1303,0
2009-05-19,5.6,5.6,5.55,5.55,500,0
2009-05-20,6.58,6.66,6.58,6.66,300,0
2009-05-22,5.5,6.25,5.5,6.22,900,0
2009-06-01,5.51,5.51,5.5,5.5,700,0
2009-06-08,5,5,4.8,4.8,1400,0
2009-06-09,5.87,5.9,5.78,5.78,800,0
2009-06-12,5,5,5,5,203,0
2009-06-15,5.1,7.45,4.95,7.45,6179,0
2009-06-16,6.95,6.95,4.91,4.91,3600,0
2009-06-17,5.15,7.13,5.05,5.15,13734,0
2009-06-18,5.08,5.18,5.05,5.18,700,0
2009-06-24,5.75,6,5.75,6,400,0
2009-06-30,5.64,5.95,5.18,5.18,1000,0
2009-07-01,6.01,6.01,4.7,4.81,4057,0
2009-07-02,5,5,4.75,4.75,400,0
2009-07-14,4.57,4.57,4.4,4.4,16712,0
2009-07-15,4.87,4.95,4.87,4.95,2000,0
2009-07-20,4.68,4.68,4.68,4.68,100,0
2009-07-21,5.9,5.95,5,5,900,0
2009-07-24,5,5,5,5,0,0
2009-07-27,4.7,4.7,4.4,4.4,3411,0
2009-07-28,4.35,4.35,4.3,4.3,300,0
2009-07-29,4.3,4.3,4,4.02,2100,0
2009-07-30,4.02,4.02,4.02,4.02,0,0
2009-07-31,4,4,4,4,970,0
2009-08-03,4.5,4.9,4.5,4.9,1000,0
2009-08-04,4.9,4.9,4.9,4.9,0,0
2009-08-05,4.97,4.97,4.97,4.97,250,0
2009-08-06,4,4.89,4,4.65,3943,0
2009-08-07,4.87,4.9,4.87,4.9,400,0
2009-08-10,4.9,4.9,4.9,4.9,0,0
2009-08-11,4.9,4.9,4.9,4.9,0,0
2009-08-12,5,5,5,5,100,0
2009-08-13,5.25,5.25,4.07,5,1600,0
2009-08-14,5.25,5.25,5.22,5.25,900,0
2009-08-17,4.75,4.8,4.25,4.6,10772,0
2009-08-18,4.9,4.9,4.5,4.5,2300,0
2009-08-19,4.6,4.6,4.35,4.35,1200,0
2009-08-20,4.35,4.35,4.35,4.35,1111,0
2009-08-21,4.25,4.25,4.22,4.25,1200,0
2009-08-24,4.25,4.25,4.25,4.25,0,0
2009-08-25,4.25,4.25,4.25,4.25,0,0
2009-08-26,4.03,4.03,4.03,4.03,100,0
2009-08-27,4,4,4,4,901,0
2009-09-01,4,4.95,4,4.95,239,0
2009-09-02,3.94,4.92,3.94,4.04,1306,0
2009-09-09,4.24,4.85,4.2,4.2,4100,0
2009-09-18,4.01,4.11,3.9,3.9,1000,0
2009-09-21,3.9,3.9,3.9,3.9,3001,0
2009-09-28,3.8,3.99,3.75,3.99,1244,0
2009-09-29,3.75,4,3.75,4,3300,0
2009-09-30,3.95,4.1,3.95,4.1,4080,0
2009-10-02,4.1,4.49,3.75,4.49,1605,0
2009-10-05,4,4,4,4,1600,0
2009-10-06,4.25,4.25,4.25,4.25,600,0
2009-10-09,3.76,4.25,3.75,4.25,3795,0
2009-10-12,3.79,4.21,3.76,4.21,1400,0
2009-10-13,4.19,4.49,4.19,4.49,1570,0
2009-10-14,4.71,4.71,4.71,4.71,200,0
2009-10-15,4.12,4.12,4.12,4.12,200,0
2009-10-20,4.72,4.75,4.58,4.58,400,0
2009-10-22,4.19,4.65,4.19,4.65,1300,0
2009-10-23,4.73,4.75,4.6,4.6,600,0
2009-10-26,4.21,4.21,3.75,3.77,5103,0
2009-10-27,3.84,4.3,3.84,4.1,5091,0
2009-10-29,3.67,4.17,3.6,3.6,21174,0
2009-10-30,3.68,3.68,3.35,3.35,2751,0
2009-11-02,3.42,3.42,2.91,2.95,2601,0
2009-11-03,3.24,4.21,3.24,4.14,904,0
2009-11-04,3.98,4.3,3.98,4.3,1999,0
2009-11-05,4.05,4.2,3.31,4.19,3553,0
2009-11-06,3.75,4.2,3.6,4.2,7820,0
2009-11-09,3.76,4,3.75,4,7319,0
2009-11-10,4,4,4,4,1000,0
2009-11-13,3.8,3.8,3.8,3.8,890,0
2009-11-16,3.8,3.8,3.8,3.8,100,0
2009-11-17,3.53,3.75,3.53,3.75,940,0
2009-11-18,3.74,3.74,3.73,3.74,11000,0
2009-11-24,3.9,3.9,3.73,3.73,1500,0
2009-11-25,3.99,4,3.99,4,910,0
2009-11-27,3.98,4,3.98,4,700,0
2009-12-02,3.76,4,3.76,3.8,2552,0
2009-12-04,3.85,3.85,3.85,3.85,1200,0
2009-12-07,3.67,3.85,3.64,3.85,6763,0
2009-12-14,3.77,4,3.75,4,8515,0
2009-12-15,3.55,4,3.55,4,3200,0
2009-12-16,3.55,3.87,3.55,3.85,1393,0
2009-12-18,3.85,3.85,3.85,3.85,598,0
2009-12-22,3.66,3.66,3.65,3.65,2100,0
2009-12-23,3.9,3.9,3.9,3.9,2400,0
2009-12-28,3.9,3.9,3.9,3.9,1000,0
2009-12-29,3.75,3.76,3.75,3.75,4730,0
2009-12-30,3.95,4,3.65,4,5520,0
2009-12-31,3.75,4,3.75,4,5530,0
2010-01-05,3.67,3.69,3.65,3.65,1900,0
2010-01-06,3.7,3.7,3.65,3.65,1400,0
2010-01-07,3.67,3.67,3.67,3.67,700,0
2010-01-08,3.69,3.69,3.69,3.69,100,0
2010-01-11,3.65,3.65,3.65,3.65,800,0
2010-01-12,3.65,3.65,3.65,3.65,500,0
2010-01-14,3.86,3.86,3.86,3.86,500,0
2010-01-19,3.7,3.7,3.65,3.65,2100,0
2010-01-20,3.25,3.86,3.08,3.48,1360,0
2010-01-21,3.53,3.99,3.5,3.53,1800,0
2010-01-22,3.88,3.88,3.8,3.8,1367,0
2010-01-28,3.83,3.83,3.65,3.65,1100,0
2010-02-01,3.58,3.75,3.58,3.65,33340,0
2010-02-02,3.71,3.75,3.71,3.75,570,0
2010-02-03,3.51,3.51,3.5,3.5,1000,0
2010-02-08,3.75,3.75,3.71,3.74,576,0
2010-02-09,3.51,3.52,3.51,3.51,500,0
2010-02-11,3.5,3.51,3.5,3.51,1500,0
2010-02-12,3.41,3.5,3.4,3.5,3100,0
2010-02-16,3.42,3.42,3.42,3.42,100,0
2010-02-17,3.4,3.45,3.35,3.35,5380,0
2010-02-18,3.45,3.45,3.44,3.45,5200,0
2010-02-19,3.35,3.45,3.31,3.35,15738,0
2010-02-23,3.28,3.28,3.26,3.27,1000,0
2010-02-24,3.46,3.75,3.46,3.75,29052,0
2010-02-25,3.78,3.78,3.78,3.78,200,0
2010-02-26,3.78,4.3,3.78,4,3002,0
2010-03-01,4.49,4.49,3.95,4.3,1000,0
2010-03-02,4.33,4.49,4.3,4.3,1363,0
2010-03-03,4.4,4.4,4.4,4.4,100,0
2010-03-05,4.41,4.41,4.41,4.41,1200,0
2010-03-09,4.05,4.4,4.05,4.14,2853,0
2010-03-10,4.07,4.25,4.05,4.21,720,0
2010-03-11,4.24,4.49,4.24,4.49,2320,0
2010-03-16,4.41,4.41,4.41,4.41,100,0
2010-03-17,4.43,4.43,4.05,4.05,1100,0
2010-03-18,4.42,4.42,4.32,4.32,200,0
2010-03-26,4.03,4.4,4,4.4,480,0
2010-03-29,4.5,4.5,4.4,4.4,1655,0
2010-03-30,4,4,4,4,100,0
2010-03-31,4.01,4.01,4.01,4.01,400,0
2010-04-01,4.05,4.05,3.95,4,2098,0
2010-04-05,4,4,3.75,3.75,1002,0
2010-04-12,3.75,3.75,3.75,3.75,180,0
2010-04-13,4.2,4.2,3.75,3.75,2600,0
2010-04-15,4.2,4.2,3.81,3.81,1540,0
2010-04-20,3.8,3.8,3.8,3.8,141,0
2010-04-23,3.84,3.9,3.75,3.75,2607,0
2010-04-26,3.7,4.65,3.7,3.9,4423,0
2010-04-27,4.95,4.96,4.88,4.88,1060,0
2010-04-28,5.29,5.29,4.5,5,12284,0
2010-04-29,4.54,4.63,4.26,4.63,2600,0
2010-04-30,4.69,4.74,4.54,4.54,400,0
2010-05-03,4.25,4.5,4.25,4.48,400,0
2010-05-04,4.72,4.72,4.62,4.62,300,0
2010-05-07,4.25,4.25,4.25,4.25,1100,0
2010-05-10,4.04,4.04,3.75,3.95,4955,0
2010-05-12,4.04,4.04,3.75,3.75,3050,0
2010-05-13,3.75,3.76,3.75,3.76,1808,0
2010-05-14,3.94,4.53,3.94,4.48,700,0
2010-05-17,4.24,4.24,3.75,3.88,9500,0
2010-05-18,3.92,3.92,3.92,3.92,100,0
2010-05-19,3.98,4.39,3.85,4.01,3181,0
2010-05-21,3.8,3.8,3.8,3.8,200,0
2010-05-24,3.75,4.29,3.75,4.18,1600,0
2010-05-25,4.31,4.46,4.31,4.33,533,0
2010-05-27,4.3,4.3,3.95,3.95,320,0
2010-05-28,4.29,4.29,4.29,4.29,100,0
2010-06-01,3.95,4.29,3.65,4.29,4600,0
2010-06-02,3.76,4,3.56,3.89,7642,0
2010-06-03,3.89,3.9,3.89,3.9,300,0
2010-06-04,3.87,3.87,3.87,3.87,160,0
2010-06-08,3.86,3.86,3.86,3.86,100,0
2010-06-10,3.68,3.89,3.65,3.89,470,0
2010-06-11,3.65,3.65,3.55,3.55,445,0
2010-06-14,3.09,3.76,3.09,3.71,4534,0
2010-06-15,3.65,3.79,3.65,3.76,1605,0
2010-06-21,3.71,3.71,3.71,3.71,100,0
2010-06-22,3.75,3.75,3.71,3.75,365,0
2010-06-23,3.7,3.7,3.7,3.7,100,0
2010-06-29,3.52,3.54,3.5,3.54,798,0
2010-06-30,3.74,3.74,3.74,3.74,100,0
2010-07-06,3.71,3.75,3.71,3.75,920,0
2010-07-08,3.65,3.65,3.6,3.6,993,0
2010-07-13,3.4,3.4,3.4,3.4,100,0
2010-07-14,3.4,3.45,3.18,3.45,1643,0
2010-07-16,3.26,3.26,3.26,3.26,100,0
2010-07-19,3.26,3.3,3.01,3.25,2700,0
2010-07-20,3.25,3.25,3.25,3.25,859,0
2010-07-21,3.15,3.15,3.15,3.15,100,0
2010-07-22,3.1,3.2,3.08,3.2,8392,0
2010-07-23,3.1,4.17,3.1,4.17,4987,0
2010-07-26,4,4.15,3.87,3.87,1220,0
2010-07-27,3.44,3.53,3.4,3.53,404,0
2010-07-29,3.89,3.89,3.54,3.87,3359,0
2010-07-30,3.83,4.55,3.71,4.55,5187,0
2010-08-02,4.75,4.88,4.3,4.42,2100,0
2010-08-03,4.99,5.36,4.7,4.87,12050,0
2010-08-04,5.06,5.06,4.87,4.9,1692,0
2010-08-05,5,5,4.6,4.66,4504,0
2010-08-06,4.4,4.44,4.4,4.44,200,0
2010-08-09,4.37,4.37,3.89,3.92,1471,0
2010-08-10,3.88,4.12,3.88,4.12,700,0
2010-08-11,4.21,4.23,4.2,4.2,1400,0
2010-08-12,4.12,4.12,4.12,4.12,2000,0
2010-08-13,4.05,4.06,3.91,3.98,6400,0
2010-08-16,4.17,4.17,4.13,4.13,900,0
2010-08-18,4.06,4.06,4.06,4.06,300,0
2010-08-20,4.02,4.02,3.89,3.89,3100,0
2010-08-23,3.89,3.89,3.89,3.89,600,0
2010-08-24,3.67,3.67,3.44,3.44,1100,0
2010-08-25,3.64,3.65,3.62,3.65,700,0
2010-08-26,3.65,3.65,3.09,3.25,5916,0
2010-08-27,3.43,3.43,3.39,3.39,411,0
2010-08-30,3.4,3.48,3.4,3.43,1100,0
2010-08-31,3.17,3.56,3.17,3.46,601,0
2010-09-01,3.43,3.43,3.43,3.43,100,0
2010-09-02,3.4,3.49,3.25,3.44,3441,0
2010-09-03,3.48,3.62,3.48,3.62,1050,0
2010-09-07,3.55,3.62,3.55,3.62,1396,0
2010-09-08,3.63,3.63,3.63,3.63,400,0
2010-09-09,3.64,3.65,3.64,3.64,1201,0
2010-09-10,3.48,3.65,3.48,3.65,1499,0
2010-09-13,3.44,3.44,3.37,3.37,1500,0
2010-09-14,4.24,4.24,3.3,3.49,3490,0
2010-09-16,3.51,3.51,3.32,3.32,2201,0
2010-09-17,3.83,3.83,3.33,3.61,2006,0
2010-09-20,3.62,3.62,3.43,3.43,1200,0
2010-09-21,3.42,3.5,3.42,3.42,1280,0
2010-09-23,3.41,3.5,3.4,3.5,1020,0
2010-09-27,3.49,3.49,3.45,3.49,3660,0
2010-09-28,3.4,3.5,3.4,3.5,950,0
2010-09-29,3.49,3.49,3.3,3.46,1500,0
2010-09-30,3.49,3.55,3.48,3.55,6340,0
2010-10-01,3.5,3.5,3.49,3.49,1950,0
2010-10-04,3.5,3.5,3.34,3.5,1650,0
2010-10-06,3.5,3.5,3.4,3.4,1000,0
2010-10-07,3.45,3.46,3.45,3.46,2580,0
2010-10-08,3.5,3.5,3.49,3.5,1280,0
2010-10-12,3.6,3.77,3.51,3.65,6478,0
2010-10-13,3.8,3.8,3.64,3.64,2450,0
2010-10-15,3.55,3.55,3.55,3.55,100,0
2010-10-19,3.55,3.62,3.55,3.62,1900,0
2010-10-20,3.6,3.6,3.6,3.6,1348,0
2010-10-22,3.56,3.64,3.56,3.6,5800,0
2010-10-25,3.43,3.65,3.4,3.47,8170,0
2010-10-26,3.47,3.47,3.47,3.47,100,0
2010-10-28,3.45,3.45,3.45,3.45,3300,0
2010-11-02,3.41,3.41,3.41,3.41,1400,0
2010-11-03,3.37,3.37,3.35,3.35,400,0
2010-11-04,3.4,3.41,3.4,3.4,7800,0
2010-11-08,3.35,3.35,3.28,3.33,1200,0
2010-11-09,3.49,3.49,3.49,3.49,800,0
2010-11-10,3.5,3.5,3.5,3.5,100,0
2010-11-11,3.47,3.47,3.47,3.47,100,0
2010-11-16,3.46,3.46,3.46,3.46,100,0
2010-11-17,3.35,3.38,3.3,3.33,3760,0
2010-11-19,3.25,3.25,3.02,3.17,6550,0
2010-11-23,3.35,3.35,3.33,3.35,2485,0
2010-11-26,3.25,3.41,3.09,3.36,920,0
2010-11-29,3.37,3.41,3.37,3.41,600,0
2010-12-01,3.25,3.3,3.2,3.3,7600,0
2010-12-02,3.35,3.45,3.35,3.45,15972,0
2010-12-03,3.45,3.45,3.45,3.45,600,0
2010-12-06,3.25,3.27,3.21,3.27,800,0
2010-12-07,3.31,3.31,3.3,3.31,5310,0
2010-12-08,3.22,3.33,3.22,3.33,1400,0
2010-12-09,3.14,3.43,3.14,3.35,13149,0
2010-12-10,3.26,3.26,3.23,3.25,4300,0
2010-12-13,3.45,3.72,3.45,3.72,3880,0
2010-12-14,3.65,4.44,3.65,4.05,10822,0
2010-12-16,4,4,3.85,3.95,1316,0
2010-12-17,3.85,4,3.51,4,1702,0
2010-12-21,3.7,3.7,3.63,3.68,300,0
2010-12-22,3.7,3.7,3.6,3.6,2086,0
2010-12-23,3.56,4,3.55,4,9200,0
2010-12-27,3.56,3.82,3.56,3.82,900,0
2010-12-28,3.62,3.67,3.61,3.62,1700,0
2010-12-29,3.6,3.68,3.51,3.63,1400,0
2010-12-30,3.6,3.66,3.5,3.66,2400,0
2010-12-31,3.98,4.12,3.98,4,11616,0
2011-01-03,3.88,4.35,3.88,4,13883,0
2011-01-04,4,4.04,4,4.02,2060,0
2011-01-06,4.02,4.02,4,4,1700,0
2011-01-10,4.39,4.39,4,4.31,3993,0
2011-01-11,4.02,4.16,4.02,4.16,489,0
2011-01-13,3.97,4.01,3.96,4.01,1100,0
2011-01-18,3.95,3.96,3.9,3.9,1700,0
2011-01-19,4.36,4.37,3.9,3.9,930,0
2011-01-21,3.85,3.97,3.83,3.87,2020,0
2011-01-26,4.23,4.23,4.08,4.09,1312,0
2011-01-27,4,4.09,4,4.09,2260,0
2011-01-28,4.15,4.15,4.15,4.15,880,0
2011-01-31,4.15,4.15,4.15,4.15,1020,0
2011-02-01,4.15,4.15,4.08,4.08,220,0
2011-02-02,4.23,4.24,4.23,4.24,1200,0
2011-02-03,4.32,4.35,4.32,4.32,1100,0
2011-02-04,4.23,4.29,4.22,4.29,400,0
2011-02-08,4.15,4.15,4.15,4.15,1489,0
2011-02-09,4.1,4.28,4,4.28,6343,0
2011-02-11,4.25,4.3,4.25,4.26,4018,0
2011-02-14,4.25,4.25,4,4.25,2600,0
2011-02-15,4.25,4.25,4.25,4.25,100,0
2011-02-16,4.26,4.26,4.25,4.25,700,0
2011-02-18,4.25,4.25,4.25,4.25,300,0
2011-02-22,4.25,4.25,4,4,500,0
2011-02-24,4,4,4,4,200,0
2011-02-25,4.07,4.25,4.03,4.25,7800,0
2011-02-28,4.4,4.4,4.35,4.35,578,0
2011-03-01,4.33,4.33,4.05,4.05,224,0
2011-03-02,4.01,4.27,4.01,4.22,1790,0
2011-03-03,4.05,4.07,4.05,4.06,700,0
2011-03-07,4.07,4.07,4.06,4.06,955,0
2011-03-09,4.06,4.06,4.06,4.06,200,0
2011-03-10,4.06,4.06,4.06,4.06,500,0
2011-03-11,4.23,4.24,4.05,4.24,6100,0
2011-03-14,4.21,4.25,4.2,4.2,730,0
2011-03-15,4.38,4.39,4.25,4.25,300,0
2011-03-16,4.13,4.15,4.12,4.15,1505,0
2011-03-17,4.12,4.35,4.12,4.35,900,0
2011-03-21,4.13,4.13,4.12,4.12,200,0
2011-03-24,4.3,4.3,4.3,4.3,100,0
2011-03-28,4.16,4.16,4.16,4.16,100,0
2011-03-29,4.12,4.13,4.12,4.12,914,0
2011-03-30,4.12,4.12,4.12,4.12,500,0
2011-03-31,4.3,4.3,4.3,4.3,485,0
2011-04-04,4.12,4.12,4.12,4.12,148,0
2011-04-07,4.13,4.15,4.12,4.14,600,0
2011-04-08,4.35,4.35,4.35,4.35,100,0
2011-04-11,4.12,4.12,4.12,4.12,500,0
2011-04-12,4.15,4.15,4.12,4.15,3099,0
2011-04-13,4.16,4.16,4.16,4.16,200,0
2011-04-18,4.19,4.38,4.19,4.21,1199,0
2011-04-19,4.12,4.14,4.12,4.14,901,0
2011-04-25,4.13,4.13,4.13,4.13,100,0
2011-04-26,4.19,4.24,4.19,4.24,1090,0
2011-04-27,4.2,4.22,4.2,4.2,4500,0
2011-04-28,4.21,4.25,4.21,4.25,2100,0
2011-05-02,4.25,4.25,4.22,4.25,4950,0
2011-05-03,4.25,4.3,4.15,4.3,3801,0
2011-05-09,4.31,4.45,4.31,4.45,4610,0
2011-05-11,4.62,4.62,4.4,4.49,2287,0
2011-05-13,4.53,4.54,4.5,4.5,3900,0
2011-05-16,4.55,4.55,4.5,4.5,558,0
2011-05-17,4.5,4.5,4.5,4.5,1500,0
2011-05-18,4.5,4.54,4.5,4.54,600,0
2011-05-19,4.51,4.51,4.5,4.5,1940,0
2011-05-20,4.75,4.94,4.75,4.8,3800,0
2011-05-24,4.95,6,4.95,5.7,1100,0
2011-05-25,5.79,5.79,5.74,5.74,300,0
2011-05-27,5.85,5.85,5.85,5.85,100,0
2011-06-01,6.4,7,5.78,5.97,3093,0
2011-06-02,4.91,5.03,4.75,5.03,739,0
2011-06-07,5.4,5.4,5.4,5.4,100,0
2011-06-13,5.3,5.3,4.75,4.75,9140,0
2011-06-14,4.78,4.79,4.5,4.5,3300,0
2011-06-15,4.5,4.5,4.45,4.45,400,0
2011-06-16,4.16,4.56,4.16,4.29,800,0
2011-06-17,4.26,4.28,3.65,3.8,3740,0
2011-06-20,3.75,4.24,3.75,4.02,4031,0
2011-06-21,3.77,3.98,3.73,3.91,6280,0
2011-06-24,3.75,3.75,3.6,3.6,1154,0
2011-06-27,3.75,3.75,3.66,3.67,8095,0
2011-06-28,4.1,4.25,4,4,2400,0
2011-06-30,4.11,4.14,4.11,4.14,235,0
2011-07-06,5.2,5.2,5.2,5.2,100,0
2011-07-07,5.2,5.2,4.28,4.3,3554,0
2011-07-08,5.2,5.2,4.57,4.57,1694,0
2011-07-13,4.78,4.78,4.78,4.78,600,0
2011-07-21,4.4,4.4,4,4.1,2451,0
2011-07-22,4.29,4.3,4.27,4.3,1200,0
2011-07-26,4,4,4,4,674,0
2011-07-27,4,4.05,4,4.05,500,0
2011-08-02,3.98,3.98,3.95,3.95,800,0
2011-08-04,3.85,3.85,3.6,3.65,1000,0
2011-08-11,4.29,4.29,3.72,3.76,1125,0
2011-08-12,4.09,4.1,4.09,4.1,800,0
2011-08-18,3.85,4.09,3.58,4.09,1429,0
2011-08-19,4.1,4.1,4.1,4.1,400,0
2011-08-24,3.36,4,3.33,3.7,5236,0
2011-09-01,3.56,3.56,3.56,3.56,100,0
2011-09-07,3.5,3.5,3.5,3.5,100,0
2011-09-08,3.45,3.45,3.16,3.17,1201,0
2011-09-09,3.36,3.48,3.16,3.16,1001,0
2011-09-12,3.22,3.61,3.15,3.34,3418,0
2011-09-14,3.8,3.84,3.8,3.84,300,0
2011-09-16,3.95,3.99,3.95,3.99,728,0
2011-09-19,3.92,3.92,3.26,3.26,200,0
2011-09-20,3.77,3.77,3.77,3.77,100,0
2011-09-23,3.18,3.99,3.18,3.99,400,0
2011-09-26,3.32,3.84,3.15,3.17,2086,0
2011-09-27,3.15,3.19,3.15,3.19,400,0
2011-09-30,3.2,3.53,3.2,3.47,600,0
2011-10-04,3.31,3.4,2.79,3.4,4700,0
2011-10-05,3.32,3.33,3.32,3.33,400,0
2011-10-06,3.08,3.08,3.08,3.08,500,0
2011-10-07,3.37,3.37,3.37,3.37,300,0
2011-10-10,3.32,3.32,3.3,3.3,1200,0
2011-10-11,3.25,3.33,2.9,3.33,2522,0
2011-10-12,2.92,3.4,2.88,3.3,1300,0
2011-10-13,3.13,3.23,3.13,3.23,800,0
2011-10-24,3.23,3.41,3.23,3.39,800,0
2011-10-26,2.87,3.04,2.87,3.02,2400,0
2011-10-27,3.05,3.18,2.9,2.9,1851,0
2011-10-28,2.86,3,2.58,2.9,5340,0
2011-10-31,2.63,2.97,2.63,2.95,1543,0
2011-11-01,2.62,2.93,2.61,2.7,1044,0
2011-11-02,2.91,3.34,2.91,3.34,4978,0
2011-11-07,3.05,3.05,3.02,3.05,2000,0
2011-11-08,3.04,3.05,2.68,2.89,6014,0
2011-11-11,2.72,2.87,2.68,2.87,2150,0
2011-11-15,2.66,2.66,2.66,2.66,300,0
2011-11-16,2.66,2.71,2.66,2.66,2100,0
2011-11-17,2.68,2.68,2.68,2.68,500,0
2011-11-21,2.85,2.97,2.85,2.97,2000,0
2011-11-22,2.88,2.9,2.85,2.87,4700,0
2011-11-23,2.7,2.75,2.7,2.7,3600,0
2011-11-25,2.68,2.68,2.68,2.68,300,0
2011-11-30,2.67,2.68,2.66,2.67,900,0
2011-12-02,2.67,2.67,2.67,2.67,1000,0
2011-12-05,2.67,2.9,2.67,2.78,3600,0
2011-12-07,2.67,2.67,2.67,2.67,9500,0
2011-12-09,2.3,2.51,2.29,2.51,2201,0
2011-12-12,2.55,2.55,2.33,2.55,3070,0
2011-12-13,2.52,2.55,2.52,2.55,552,0
2011-12-14,2.29,2.5,2.29,2.5,13400,0
2011-12-15,2.47,2.47,2.47,2.47,100,0
2011-12-16,2.51,2.51,2.51,2.51,309,0
2011-12-19,2.55,2.56,2.52,2.52,11701,0
2011-12-20,2.81,2.84,2.3,2.84,700,0
2011-12-21,2.53,2.8,2.45,2.52,5400,0
2011-12-22,2.49,2.89,2.42,2.42,8800,0
2011-12-23,2.41,2.46,2.35,2.35,2000,0
2011-12-27,2.33,2.44,2.33,2.44,300,0
2011-12-28,2.39,2.76,2.32,2.76,7605,0
2011-12-29,2.77,2.77,2.47,2.57,1700,0
2011-12-30,2.61,2.736,2.36,2.46,5701,0
2012-01-03,2.59,2.66,2.34,2.66,2300,0
2012-01-04,2.54,2.55,2.46,2.55,4100,0
2012-01-05,2.55,2.91,2.55,2.91,9000,0
2012-01-06,2.9,2.9,2.9,2.9,100,0
2012-01-09,2.83,2.9,2.76,2.85,800,0
2012-01-10,2.85,2.85,2.8,2.8,200,0
2012-01-11,2.9,2.9,2.77,2.77,1582,0
2012-01-12,2.79,2.8,2.7,2.7,4600,0
2012-01-13,2.67,2.74,2.6,2.68,2900,0
2012-01-18,2.79,2.79,2.65,2.65,500,0
2012-01-19,2.78,2.98,2.77,2.98,12150,0
2012-01-20,3.15,3.19,3.15,3.18,2958,0
2012-01-25,3.42,3.42,3.42,3.42,762,0
2012-01-26,3.44,3.62,2.85,3.01,5752,0
2012-01-31,3.12,3.6,3,3.6,2000,0
2012-02-01,3.1,3.73,3.09,3.35,8617,0
2012-02-02,3.4,4.89,3.36,4.7,46287,0
2012-02-03,4.8,5.74,4.26,4.3,40400,0
2012-02-06,4.28,4.4,4.28,4.4,600,0
2012-02-07,5,5,4,4,8249,0
2012-02-08,4.32,4.7,4.19,4.26,7770,0
2012-02-09,4.3,4.43,4,4.15,4900,0
2012-02-10,4.94,4.94,4.16,4.3,1306,0
2012-02-13,4.88,4.93,4.3,4.78,4201,0
2012-02-14,5.01,5.03,4.39,4.41,6346,0
2012-02-15,4.39,4.46,4.15,4.17,1900,0
2012-02-16,4.14,4.45,4.14,4.29,4100,0
2012-02-17,4.32,4.99,4.29,4.95,8199,0
2012-02-21,4.99,5.07,4.81,5.07,5809,0
2012-02-22,4.79,5.33,4.79,5.25,2880,0
2012-02-23,5.16,5.25,5.12,5.25,850,0
2012-02-27,5.01,5.01,4.35,4.35,3030,0
2012-02-28,4.34,5,4.34,4.9,2691,0
2012-02-29,4.75,4.9,4.75,4.9,6521,0
2012-03-01,4.91,4.95,4.88,4.9,10606,0
2012-03-02,4.9,4.93,4.81,4.81,2100,0
2012-03-05,4.53,4.91,4.31,4.81,8150,0
2012-03-06,4.78,4.78,4.31,4.31,2100,0
2012-03-07,4.43,4.43,4.07,4.08,878,0
2012-03-08,4.24,4.6,4.21,4.55,10060,0
2012-03-09,4.47,4.64,4.24,4.42,13400,0
2012-03-12,4.26,4.71,4.25,4.3,1720,0
2012-03-13,4.7,4.86,4.29,4.85,4718,0
2012-03-14,4.7,5,4.7,4.9,500,0
2012-03-15,4.98,4.98,4.73,4.73,500,0
2012-03-16,5,5.28,4.74,5.28,6727,0
2012-03-19,4.99,5.32,4.95,5.11,7306,0
2012-03-20,5.14,5.15,5.14,5.15,1220,0
2012-03-21,4.96,5.05,4.95,5.05,2300,0
2012-03-22,5.05,5.05,5,5,2340,0
2012-03-23,5,5.17,5,5.17,4800,0
2012-03-26,5.07,5.2,5.07,5.19,1640,0
2012-03-27,5.27,5.27,5.27,5.27,800,0
2012-03-29,5.1,5.1,5.02,5.1,900,0
2012-03-30,5.15,5.15,5.15,5.15,620,0
2012-04-03,5,5.02,5,5.02,240,0
2012-04-04,4.94,5.07,4.94,5,6420,0
2012-04-09,5,5.03,4.82,4.82,2900,0
2012-04-18,4.48,4.5,4.35,4.4,5045,0
2012-04-19,4.59,5.24,4.4,4.55,1140,0
2012-04-20,4.5,4.96,4.5,4.96,1200,0
2012-04-23,4.86,4.86,4.5,4.5,2270,0
2012-04-24,4.49,5.22,4.48,4.59,9526,0
2012-04-25,4.75,4.75,4.75,4.75,100,0
2012-04-26,4.71,5.24,4.7,4.81,1900,0
2012-04-27,4.78,4.89,4.53,4.8,1700,0
2012-04-30,4.71,4.79,4.71,4.79,600,0
2012-05-01,4.65,4.65,4.65,4.65,200,0
2012-05-02,4.55,4.75,4.52,4.55,3000,0
2012-05-07,4.4,4.7,4.4,4.7,800,0
2012-05-14,4.26,4.26,4.26,4.26,400,0
2012-05-15,4.29,4.56,4.25,4.56,14839,0
2012-05-16,4.54,4.8,4.25,4.32,6192,0
2012-05-18,4.31,4.5,4.31,4.39,1777,0
2012-05-21,4.37,4.95,4.36,4.53,3616,0
2012-05-22,4.4,4.4,4.2,4.25,10535,0
2012-05-23,4.24,4.24,4.24,4.24,300,0
2012-05-25,4.15,4.15,4.15,4.15,300,0
2012-05-29,4.15,4.15,4.15,4.15,200,0
2012-05-30,4.09,4.09,4,4,500,0
2012-05-31,4,4.07,4,4.07,400,0
2012-06-01,4,4.07,4,4.07,300,0
2012-06-04,4.06,4.06,4,4,1097,0
2012-06-05,3.98,3.98,3.98,3.98,300,0
2012-06-06,4.06,4.06,4.06,4.06,200,0
2012-06-08,4.03,4.56,4.03,4.56,900,0
2012-06-11,4.54,4.54,3.95,4.05,1600,0
2012-06-15,4.44,4.53,4.44,4.53,400,0
2012-06-20,4.09,4.09,3.9,3.9,4238,0
2012-06-21,4.02,4.45,4.02,4.45,600,0
2012-06-22,4.2,4.28,4.02,4.2,4595,0
2012-06-25,3.88,3.88,3.88,3.88,100,0
2012-06-26,4.09,4.52,4,4.4,600,0
2012-06-27,4.36,4.36,4.36,4.36,300,0
2012-06-29,4.0018,4.0018,4,4,401,0
2012-07-02,4.04,4.04,4,4,300,0
2012-07-05,4.02,4.02,4.02,4.02,200,0
2012-07-06,4.1,4.12,4.05,4.05,2075,0
2012-07-09,4.07,4.07,4,4,331,0
2012-07-11,4,4,4,4,834,0
2012-07-12,4.01,4.17,3.87,4.14,4996,0
2012-07-18,4.25,4.25,4,4,4027,0
2012-07-20,3.9999,3.9999,3.97,3.97,230,0
2012-07-23,4,4,3.97,3.99,993,0
2012-07-25,4,4,4,4,100,0
2012-07-26,4,4,3.9,4,2131,0
2012-07-27,4.06,4.06,4.05,4.05,589,0
2012-07-30,4.23,4.25,3.95,3.95,2230,0
2012-08-01,3.99,3.99,3.99,3.99,100,0
2012-08-02,4,4,4,4,200,0
2012-08-07,4,4,4,4,300,0
2012-08-08,4,4,4,4,300,0
2012-08-09,4.1499,4.1499,4.1499,4.1499,100,0
2012-08-21,4.19,4.53,4.19,4.3,4419,0
2012-08-22,4.3001,4.3001,4.26,4.26,900,0
2012-08-23,4.33,4.33,4.2,4.2,400,0
2012-08-24,4.18,4.26,4.01,4.25,11706,0
2012-08-27,4.5,4.75,4.5,4.75,1700,0
2012-08-31,4.5999,4.6,4.5999,4.6,200,0
2012-09-04,4.6,4.67,4.58,4.67,2150,0
2012-09-07,4.82,4.82,4.81,4.81,300,0
2012-09-11,4.85,4.85,4.4001,4.4001,450,0
2012-09-12,4.48,4.48,4.4,4.4,300,0
2012-09-13,4.85,5.09,4.85,5,20540,0
2012-09-14,4.4,4.99,4.4,4.99,5345,0
2012-09-17,4.68,4.68,4.15,4.28,6300,0
2012-09-18,4.45,4.45,4.2,4.22,2955,0
2012-09-19,4.2,4.2,4.2,4.2,300,0
2012-09-20,4.35,4.35,4.3,4.3,2234,0
2012-09-21,4.32,4.82,4.3,4.82,2134,0
2012-09-25,4.43,4.43,4.43,4.43,300,0
2012-09-26,4.49,4.6,4.45,4.6,1200,0
2012-09-27,4.5,4.68,4.5,4.68,900,0
2012-09-28,4.55,4.6946,4.55,4.6946,500,0
2012-10-01,4.55,4.58,4.55,4.55,6710,0
2012-10-02,4.55,4.55,4.55,4.55,2000,0
2012-10-05,4.79,5,4.79,5,5258,0
2012-10-08,4.94,5,4.94,5,400,0
2012-10-10,4.6,4.6,4.6,4.6,134,0
2012-10-11,4.58,4.96,4.57,4.57,800,0
2012-10-12,4.62,4.62,4.62,4.62,300,0
2012-10-15,4.63,4.76,4.63,4.7,3100,0
2012-10-16,4.66,4.7,4.66,4.7,800,0
2012-10-22,5,5,4.65,4.65,1100,0
2012-10-24,4.66,4.9983,4.66,4.9983,550,0
2012-10-25,4.67,4.67,4.67,4.67,2034,0
2012-10-31,4.95,5,4.84,5,300,0
2012-11-01,4.66,4.66,4.66,4.66,500,0
2012-11-02,4.66,4.66,4.65,4.65,400,0
2012-11-09,4.66,4.66,4.65,4.65,11385,0
2012-11-12,4.65,4.65,4.65,4.65,1000,0
2012-11-13,4.65,4.65,4.65,4.65,300,0
2012-11-14,4.65,4.65,4.65,4.65,1900,0
2012-11-15,4.65,4.6515,4.65,4.65,8169,0
2012-11-16,4.65,4.68,4.65,4.65,2800,0
2012-11-23,4.65,4.65,4.65,4.65,100,0
2012-11-28,4.45,4.45,4.3,4.3,9292,0
2012-11-29,4.25,4.78,4.2,4.65,1974,0
2012-11-30,4.33,4.33,4.3,4.3,5720,0
2012-12-06,4.46,4.54,4.4,4.4,1710,0
2012-12-10,4.49,4.49,4.33,4.33,200,0
2012-12-14,4.31,4.31,4.2,4.2,3552,0
2012-12-17,4.39,4.54,4.39,4.54,1240,0
2012-12-19,4.35,4.35,4.2,4.2,5750,0
2012-12-20,4.2,4.55,4.2,4.37,3980,0
2012-12-24,4.18,4.19,4.15,4.17,2130,0
2012-12-26,4.17,4.35,4.15,4.35,1400,0
2012-12-27,4.25,4.25,4.05,4.05,828,0
2012-12-28,4,4.0001,3.58,3.73,7600,0
2012-12-31,3.77,4.2,3.77,4.1986,7510,0
2013-01-02,4.0035,4.1999,4,4.1999,2120,0
2013-01-04,4.1499,4.1499,4.14,4.1499,450,0
2013-01-07,4.13,4.2,4.12,4.12,2001,0
2013-01-08,4.1201,4.1899,4.12,4.16,3401,0
2013-01-09,4.2,4.2,4.2,4.2,1183,0
2013-01-10,4.2,4.2,4.2,4.2,300,0
2013-01-11,4.2199,4.2199,4.2199,4.2199,200,0
2013-01-14,4.22,4.22,4.22,4.22,1340,0
2013-01-15,4.15,4.22,4.15,4.22,700,0
2013-01-18,4.35,4.52,4.35,4.5,11500,0
2013-01-22,4.425,4.425,4.41,4.41,629,0
2013-01-23,4.47,4.47,4.47,4.47,449,0
2013-01-24,4.55,4.55,4.55,4.55,200,0
2013-01-25,4.64,4.85,4.63,4.75,9187,0
2013-01-28,4.8,4.8,4.8,4.8,400,0
2013-01-30,4.88,4.89,4.83,4.89,1200,0
2013-01-31,4.88,4.88,4.88,4.88,308,0
2013-02-01,4.99,5.15,4.95,4.95,5576,0
2013-02-04,5.1,5.1,5.07,5.07,600,0
2013-02-12,5.2,5.2025,5.2,5.2025,700,0
2013-02-13,5.21,5.21,5,5.18,400,0
2013-02-15,5.01,5.1,4.99,5,2800,0
2013-02-19,5.21,5.21,4.81,4.95,2100,0
2013-02-20,4.78,4.9,4.78,4.9,2517,0
2013-02-21,4.9,4.9,4.85,4.85,800,0
2013-02-22,4.9,5.16,4.9,5.16,2522,0
2013-02-25,5.13,5.2,5.13,5.2,800,0
2013-02-26,5.21,5.5,5.2,5.2,8056,0
2013-02-27,5.29,5.46,5.25,5.25,2050,0
2013-02-28,5.26,5.26,5.1,5.11,2208,0
2013-03-05,5.1,5.1,5.1,5.1,300,0
2013-03-06,5.1,5.1,4.73,4.91,692,0
2013-03-07,5.2,5.2,4.92,4.92,739,0
2013-03-08,4.92,4.98,4.92,4.98,1400,0
2013-03-12,5.18,5.2,5.18,5.2,1161,0
2013-03-13,5.49,5.49,5.37,5.4,3500,0
2013-03-14,5.37,5.4,5.37,5.4,740,0
2013-03-15,5.26,5.26,5.25,5.25,1300,0
2013-03-18,5.18,5.18,5.05,5.05,2116,0
2013-03-20,5.06,5.06,5.06,5.06,100,0
2013-03-22,5.03,5.05,5.03,5.03,1080,0
2013-03-25,5.3999,5.3999,5.3999,5.3999,100,0
2013-03-26,5.33,5.33,5.05,5.25,1064,0
2013-04-04,5.31,5.31,5.03,5.03,500,0
2013-04-05,5.03,5.03,5.03,5.03,100,0
2013-04-09,5.17,5.17,5.05,5.1,767,0
2013-04-11,5.11,5.15,5.11,5.11,3900,0
2013-04-12,5.1,5.13,5.1,5.11,2495,0
2013-04-15,5.12,5.12,5.12,5.12,200,0
2013-04-16,5.11,5.11,5.1,5.1,900,0
2013-04-17,5.1,5.4,5.1,5.38,3700,0
2013-04-22,5.33,5.33,5.24,5.24,500,0
2013-04-24,5.24,5.24,5.24,5.24,337,0
2013-04-25,5.14,5.14,5.05,5.068,2100,0
2013-04-26,5.05,5.22,5.05,5.22,800,0
2013-04-30,5.06,5.06,5.05,5.05,710,0
2013-05-02,5.05,5.05,5.03,5.03,1990,0
2013-05-07,5.1,5.1,5.1,5.1,100,0
2013-05-08,5.2,5.2,5.14,5.14,800,0
2013-05-13,5.24,5.25,5.14,5.14,1978,0
2013-05-20,5.03,5.03,5.03,5.03,200,0
2013-05-22,4.81,5.09,4.81,5.09,1037,0
2013-05-23,5.04,5.24,5.04,5.21,6640,0
2013-05-24,5.24,5.25,5.24,5.25,2600,0
2013-05-28,5.21,5.25,5.21,5.25,1225,0
2013-05-30,5.4,5.4,5.4,5.4,500,0
2013-05-31,5.51,5.72,5.11,5.72,1400,0
2013-06-03,5.75,5.76,5.0701,5.59,8384,0
2013-06-04,5.6,5.6,5.15,5.4,1800,0
2013-06-05,5.45,5.45,5.15,5.43,300,0
2013-06-07,5.38,5.38,5.38,5.38,206,0
2013-06-10,5.25,5.35,5.2,5.2,683,0
2013-06-11,5.28,5.28,4.94,4.94,1200,0
2013-06-12,5.07,5.94,5.07,5.84,2330,0
2013-06-13,5.78,5.9,5.77,5.9,784,0
2013-06-14,5.66,5.66,5.3,5.3,200,0
2013-06-17,5.31,5.93,5.3,5.31,3261,0
2013-06-18,5.33,5.33,5.3,5.3,1905,0
2013-06-20,5.9699,5.9699,5.79,5.79,302,0
2013-06-21,5.74,6,5.74,6,9503,0
2013-06-24,5.66,5.75,5.36,5.55,3000,0
2013-06-25,5.84,5.9,5.75,5.8,2372,0
2013-06-27,6,6,6,6,165,0
2013-07-01,5.96,6,5.95,5.97,1073,0
2013-07-02,5.96,5.96,5.55,5.61,940,0
2013-07-03,5.97,6.74,5.9,6.15,10505,0
2013-07-05,5.9,5.9,5.9,5.9,100,0
2013-07-08,5.95,5.95,5.95,5.95,100,0
2013-07-10,6.2,6.2,5.7,5.75,1363,0
2013-07-11,5.8,6.25,5.8,5.82,801,0
2013-07-12,5.74,5.74,5.74,5.74,100,0
2013-07-15,5.7,5.75,5.7,5.75,2238,0
2013-07-16,5.7,5.85,5.7,5.73,2731,0
2013-07-17,5.75,5.81,5.75,5.77,4140,0
2013-07-18,5.77,5.77,5.77,5.77,200,0
2013-07-22,5.61,5.61,5.61,5.61,1000,0
2013-07-23,6.2399,6.2399,6.23,6.23,200,0
2013-07-24,6.21,6.22,6.19,6.22,1000,0
2013-07-25,6.15,6.15,6.15,6.15,400,0
2013-07-26,6.2,6.2,6.2,6.2,160,0
2013-07-29,6.12,6.12,6.12,6.12,100,0
2013-07-30,6.2,6.2,6.2,6.2,200,0
2013-08-02,6.25,6.25,6.25,6.25,4877,0
2013-08-05,7.44,7.44,7.44,7.44,100,0
2013-08-06,7.16,7.92,6.6,6.95,6531,0
2013-08-07,7.44,7.4899,7.18,7.24,1320,0
2013-08-08,7.1499,7.1499,7.1499,7.1499,150,0
2013-08-09,7.11,7.11,7.11,7.11,300,0
2013-08-12,7.31,7.31,7.1,7.1,1111,0
2013-08-15,7.22,7.22,7.22,7.22,100,0
2013-08-16,7.1,7.48,7.1,7.19,2050,0
2013-08-20,7.11,7.18,7.11,7.18,650,0
2013-08-22,7.1,7.1,7.1,7.1,100,0
2013-08-23,7.1,7.1,7.1,7.1,350,0
2013-08-26,7.24,7.2499,7.12,7.2499,1600,0
2013-08-27,7.19,7.19,7.19,7.19,400,0
2013-08-29,7.9199,7.9199,7.25,7.76,1200,0
2013-08-30,7.92,7.92,7.85,7.88,300,0
2013-09-03,7.7,7.7,7.29,7.29,500,0
2013-09-04,7.38,7.39,7.28,7.29,800,0
2013-09-05,7.38,7.38,7.21,7.21,500,0
2013-09-10,7.5,7.5,7.45,7.45,3154,0
2013-09-12,7.44,7.44,7.2501,7.41,700,0
2013-09-16,7.5,7.5,7.3,7.35,2800,0
2013-09-17,7.43,7.43,7.3,7.3,400,0
2013-09-18,7.43,7.43,7.3,7.3,1100,0
2013-09-19,7.3,7.3,7.3,7.3,400,0
2013-09-20,7.4,7.45,7.33,7.45,584,0
2013-09-24,7.43,7.43,7.43,7.43,100,0
2013-09-26,7.39,7.43,7.32,7.32,1800,0
2013-09-27,7.39,7.4,7.32,7.32,1000,0
2013-09-30,7.32,7.42,7.32,7.42,2500,0
2013-10-01,7.43,7.43,7.43,7.43,200,0
2013-10-02,7.43,7.93,7.41,7.42,6890,0
2013-10-03,7.67,7.75,7.67,7.75,700,0
2013-10-04,7.41,7.41,7.41,7.41,200,0
2013-10-07,7.67,7.67,7.35,7.35,600,0
2013-10-09,7.52,7.52,7.5,7.5,900,0
2013-10-10,7.5,7.5,7.15,7.3,2200,0
2013-10-11,7.3,7.44,7.25,7.25,700,0
2013-10-15,7.45,7.45,7.17,7.19,400,0
2013-10-16,7.65,7.65,7.65,7.65,200,0
2013-10-17,7.28,7.28,7.1,7.11,4300,0
2013-10-18,7.28,7.28,7.28,7.28,200,0
2013-10-22,7.28,7.28,7.16,7.18,1100,0
2013-10-23,7.18,7.54,7.18,7.24,700,0
2013-10-24,7.13,7.23,7.13,7.15,2500,0
2013-10-25,7.2,7.2,7.15,7.15,200,0
2013-10-28,7.3,7.3,7.11,7.11,800,0
2013-10-29,7.3,7.3,7.2,7.2,800,0
2013-10-30,7.13,7.18,7.11,7.12,400,0
2013-11-01,7.1,7.21,7.1,7.15,700,0
2013-11-04,7.1,7.31,7.1,7.19,1700,0
2013-11-05,7.16,7.16,7.16,7.16,100,0
2013-11-06,7.4,7.49,7.24,7.24,1979,0
2013-11-12,7.37,7.37,7.22,7.22,200,0
2013-11-13,7.39,7.39,7.23,7.25,2300,0
2013-11-15,7.07,7.07,7.07,7.07,100,0
2013-11-19,7.07,7.16,7.07,7.15,4500,0
2013-11-21,7.2,7.2,7.2,7.2,300,0
2013-11-22,7.31,7.31,7.31,7.31,1400,0
2013-11-26,7.5,7.5,7.35,7.42,5800,0
2013-11-27,7.28,7.28,7.244,7.28,703,0
2013-12-03,7.29,7.33,7.2,7.33,1500,0
2013-12-06,7.23,7.23,7.2,7.23,4800,0
2013-12-09,7.22,7.22,7.22,7.22,300,0
2013-12-10,7.3,7.38,7.3,7.3,900,0
2013-12-11,7.2,7.29,7.2,7.28,2590,0
2013-12-12,7.28,7.29,7.25,7.25,700,0
2013-12-16,7.4,7.4,7.26,7.26,1200,0
2013-12-17,7.4,7.4,7.37,7.37,200,0
2013-12-18,7.37,7.37,7.19,7.2,7214,0
2013-12-19,7.25,7.3,7.24,7.25,800,0
2013-12-20,7.19,7.58,7.19,7.37,3700,0
2013-12-23,7.35,7.35,7.25,7.25,800,0
2013-12-30,7.32,7.32,7.32,7.32,152,0
2013-12-31,7.46,7.95,7.46,7.46,8100,0
2014-01-02,7.66,7.7,7.45,7.47,2117,0
2014-01-03,7.68,7.68,7.68,7.68,100,0
2014-01-06,7.65,7.71,7.46,7.46,3508,0
2014-01-07,7.51,7.8,7.51,7.61,1700,0
2014-01-08,7.6,7.6,7.5,7.5,1500,0
2014-01-09,7.45,7.56,7.3,7.3,1500,0
2014-01-14,7.36,7.36,7.31,7.31,907,0
2014-01-16,7.41,7.6,7.35,7.37,4800,0
2014-01-17,7.37,7.37,7.36,7.36,1100,0
2014-01-27,7.6,7.6,7.6,7.6,300,0
2014-01-28,7.7,7.7,7.7,7.7,300,0
2014-01-30,7.98,7.98,7.9767,7.98,1250,0
2014-02-03,7.77,7.99,7.64,7.64,1008,0
2014-02-04,7.9899,7.9899,7.9899,7.9899,200,0
2014-02-05,7.67,7.99,7.61,7.74,4310,0
2014-02-06,7.99,7.99,7.81,7.81,451,0
2014-02-11,7.9,7.99,7.75,7.75,1356,0
2014-02-12,7.78,7.78,7.75,7.75,200,0
2014-02-14,7.64,7.66,7.64,7.66,368,0
2014-02-18,7.62,7.62,7.62,7.62,100,0
2014-02-21,7.75,7.75,7.7,7.7,505,0
2014-02-24,7.72,7.845,7.7,7.7,1095,0
2014-02-25,7.7,7.7,7.7,7.7,100,0
2014-03-06,7.82,8,7.82,8,2722,0
2014-03-07,7.75,8,7.75,8,450,0
2014-03-17,8.07,8.07,8,8,1919,0
2014-03-18,7.99,8.1,7.85,8.05,1270,0
2014-03-20,8.0001,8.0001,8,8,303,0
2014-03-25,8,8,8,8,200,0
2014-03-26,8,8.03,8,8,2900,0
2014-03-28,8,8.1601,7.8,8,4507,0
2014-03-31,7.77,8.24,7.75,8.2,9364,0
2014-04-01,8.2,8.2,8.2,8.2,110,0
2014-04-03,8.16,8.2,8.15,8.15,1080,0
2014-04-04,7.88,7.88,7.85,7.85,1000,0
2014-04-08,8.18,8.18,8.18,8.18,112,0
2014-04-09,8.2,8.2,8.2,8.2,100,0
2014-04-10,8.2,8.2,8.2,8.2,100,0
2014-04-11,8.17,8.17,8.17,8.17,111,0
2014-04-14,7.851,7.92,7.851,7.92,1071,0
2014-04-15,7.85,7.85,7.85,7.85,200,0
2014-04-17,8,8.2,8,8.2,2290,0
2014-04-21,8.2,8.2,8.02,8.2,1113,0
2014-04-22,8.25,8.25,8.05,8.13,722,0
2014-04-24,8.2499,8.2499,8.2499,8.2499,200,0
2014-04-25,8,8.02,7.85,8,13457,0
2014-04-28,7.6301,7.6301,7.6301,7.6301,300,0
2014-04-29,7.71,7.81,7.71,7.78,2196,0
2014-05-01,7.9,7.9,7.9,7.9,152,0
2014-05-07,8.07,8.15,7.901,8,3500,0
2014-05-08,8.0299,8.0299,8.0299,8.0299,720,0
2014-05-09,7.95,7.95,7.95,7.95,1200,0
2014-05-13,8,8,8,8,210,0
2014-05-14,7.9,7.952,7.9,7.952,600,0
2014-05-19,8.03,8.03,8,8,770,0
2014-05-20,7.83,7.83,7.686,7.686,931,0
2014-05-22,7.9,7.9,7.9,7.9,100,0
2014-05-27,7.9001,7.9001,7.9001,7.9001,500,0
2014-05-28,7.9,7.9001,7.9,7.9,1625,0
2014-06-03,7.9,7.97,7.9,7.97,4700,0
2014-06-11,7.9,7.9215,7.9,7.9215,1000,0
2014-06-27,8.03,8.03,8.03,8.03,386,0
2014-07-03,8.03,8.03,7.6001,7.6005,954,0
2014-07-08,7.63,7.63,7.55,7.56,3391,0
2014-07-09,7.551,7.64,7.551,7.64,510,0
2014-07-10,7.55,7.55,7.55,7.55,200,0
2014-07-11,7.57,7.57,7.55,7.55,510,0
2014-07-14,7.9999,7.9999,7.9393,7.9393,200,0
2014-07-15,7.57,8,7.55,7.55,7677,0
2014-07-17,7.61,7.79,7.56,7.56,900,0
2014-07-18,7.56,7.83,7.56,7.75,4700,0
2014-07-29,7.69,7.88,7.67,7.67,5900,0
2014-08-05,7.87,7.95,7.87,7.95,5101,0
2014-08-13,7.63,7.7323,7.61,7.7323,1000,0
2014-08-15,7.73,7.86,7.7099,7.71,2640,0
2014-08-18,7.763,7.763,7.65,7.75,2531,0
2014-08-19,7.74,7.8701,7.7,7.8301,6292,0
2014-08-20,7.76,8,7.76,8,2626,0
2014-08-21,7.8,8,7.8,7.9,11937,0
2014-08-25,7.77,7.785,7.75,7.785,4703,0
2014-08-27,7.75,7.75,7.75,7.75,150,0
2014-08-28,7.8,8,7.8,7.99,1600,0
2014-08-29,7.99,8.3501,7.99,8.01,42251,0
2014-09-02,8.05,8.34,8.05,8.2501,6741,0
2014-09-03,8.2,8.2,8.2,8.2,1089,0
2014-09-04,8.4,8.6,8.4,8.6,998,0
2014-09-05,9,9.16,8.92,9.16,3130,0
2014-09-08,8.1374,9.01,8.1374,8.74,2422,0
2014-09-09,8.5,8.95,8.12,8.61,2401,0
2014-09-10,8.58,9.1,8.36,9.1,6701,0
2014-09-11,8.93,9.2,8.35,8.43,5579,0
2014-09-12,8.65,8.9,8.6,8.89,1570,0
2014-09-15,8.62,8.8,8.62,8.73,2155,0
2014-09-16,8.1535,8.83,8.1535,8.7801,4492,0
2014-09-18,8.3,8.7,8.3,8.7,2199,0
2014-09-26,8.5,8.5,8.5,8.5,472,0
2014-10-03,8.5,8.5,8.49,8.5,3495,0
2014-10-07,8.48,8.669,8.48,8.669,1000,0
2014-10-14,8.7499,8.7499,8.7499,8.7499,133,0
2014-10-15,8.7499,8.7499,8.7499,8.7499,151,0
2014-10-16,8.44,8.44,8.44,8.44,153,0
2014-10-21,8.42,8.42,8.42,8.42,249,0
2014-10-24,8.4301,8.4301,8.4301,8.4301,112,0
2014-10-27,8.4201,8.4201,8.4201,8.4201,211,0
2014-11-04,8.69,8.7,8.69,8.7,588,0
2014-11-10,8.5201,8.5201,8.52,8.5201,300,0
2014-11-17,8.51,8.75,8.51,8.75,7550,0
2014-11-18,8.641,8.641,8.6401,8.6401,403,0
2014-11-21,8.27,8.5,8.27,8.5,2023,0
2014-11-26,8.3999,8.3999,8.3999,8.3999,2010,0
2014-12-03,8.1798,8.4,8.1798,8.4,3100,0
2014-12-08,8.3757,8.3757,8.3757,8.3757,100,0
2014-12-09,8.31,8.32,8.13,8.28,2500,0
2014-12-10,8.445,8.445,8.445,8.445,113,0
2014-12-15,8.25,8.71,8.25,8.71,670,0
2014-12-16,8.2501,8.2501,8.2501,8.2501,152,0
2014-12-17,8.2501,8.2501,8.25,8.25,2519,0
2014-12-18,8.3,8.38,8.3,8.38,200,0
2014-12-19,8.31,8.4,8.27,8.4,1880,0
2014-12-26,8.32,8.85,8.32,8.65,2606,0
2014-12-29,8.33,8.9,8.33,8.7,2754,0
2014-12-30,8.35,8.82,8.2805,8.66,17277,0
2014-12-31,8.53,8.66,8.3,8.44,5782,0
2015-01-02,8.65,8.65,8.45,8.54,3918,0
2015-01-05,8.52,8.53,8.25,8.37,5132,0
2015-01-06,8.45,8.45,8.25,8.35,1200,0
2015-01-07,8.5,8.5,8.34,8.34,600,0
2015-01-09,8.49,8.6,8.3,8.35,3704,0
2015-01-12,8.36,8.48,8.3,8.31,2002,0
2015-01-13,8.41,8.43,8.3,8.35,2600,0
2015-01-14,8.48,8.51,8.43,8.45,800,0
2015-01-15,8.22,8.4,8.15,8.1501,2892,0
2015-01-16,8.2,8.2,8.2,8.2,3000,0
2015-01-20,8.211,8.413,8.211,8.413,1262,0
2015-01-21,8.399,8.4,8.3,8.4,7308,0
2015-01-30,8.3,8.4,8.3,8.4,1100,0
2015-02-02,8.3001,8.3001,8.3001,8.3001,500,0
2015-02-04,8.299,8.3,8.299,8.3,600,0
2015-02-06,8.35,8.35,8.35,8.35,1030,0
2015-02-09,8.4,8.4,8.39,8.4,1604,0
2015-02-11,8.4,8.4072,8.4,8.4072,1000,0
2015-02-13,8.45,8.45,8.45,8.45,200,0
2015-02-18,8.4,8.4,8.4,8.4,1000,0
2015-02-20,8.4,8.4,8.4,8.4,392,0
2015-02-24,8.55,8.55,8.55,8.55,320,0
2015-03-04,8.4,8.4,8.4,8.4,400,0
2015-03-06,8.4,8.4,8.4,8.4,1200,0
2015-03-09,8.53,8.55,8.42,8.42,700,0
2015-03-11,8.55,8.55,8.43,8.43,200,0
2015-03-12,8.42,8.55,8.42,8.48,4400,0
2015-03-19,8.7,8.7,8.69,8.69,400,0
2015-03-23,8.47,8.48,8.4,8.4,2100,0
2015-03-24,8.51,8.51,8.4,8.4,3200,0
2015-03-27,8.6,8.6,8.4,8.4,3100,0
2015-03-30,8.42,8.42,8.42,8.42,1000,0
2015-04-01,8.6,8.6,8.6,8.6,100,0
2015-04-07,8.43,8.43,8.43,8.43,774,0
2015-04-10,8.43,8.44,8.4,8.44,2300,0
2015-04-14,8.45,8.53,8.45,8.5,1400,0
2015-04-15,8.53,8.5999,8.5,8.5999,779,0
2015-04-16,8.5,8.5,8.5,8.5,299,0
2015-04-17,8.48,8.71,8.48,8.58,2200,0
2015-04-20,8.73,8.75,8.51,8.75,1811,0
2015-04-22,8.53,8.53,8.53,8.53,100,0
2015-04-23,8.74,8.74,8.74,8.74,100,0
2015-04-24,8.6,8.77,8.551,8.77,5880,0
2015-04-27,8.66,8.67,8.65,8.65,3600,0
2015-04-29,8.72,8.75,8.6,8.6,1700,0
2015-04-30,8.61,8.61,8.61,8.61,200,0
2015-05-01,8.84,8.84,8.84,8.84,200,0
2015-05-07,8.65,8.65,8.65,8.65,2001,0
2015-05-08,8.76,8.84,8.65,8.75,12600,0
2015-05-11,8.76,8.76,8.76,8.76,100,0
2015-05-13,8.76,8.8,8.76,8.8,200,0
2015-05-14,8.7,8.7,8.67,8.69,2000,0
2015-05-19,8.67,8.84,8.67,8.84,3275,0
2015-06-01,8.84,8.84,8.84,8.84,10000,0
2015-06-02,8.84,9,8.84,9,4120,0
2015-06-03,9,9,8.86,9,5100,0
2015-06-05,9.05,9.06,9.05,9.06,900,0
2015-06-08,9.18,9.2,9.18,9.19,900,0
2015-06-10,9.2,9.45,9.2,9.45,1500,0
2015-06-11,9.02,9.02,9,9,800,0
2015-06-15,9.79,11.15,9.79,10.82,6000,0
2015-06-16,9.76,10.95,9.76,10.75,2200,0
2015-06-17,9.25,10.25,9.25,10.24,7400,0
2015-06-18,10.6,10.6,10,10.19,4200,0
2015-06-19,10,10.83,9.65,9.65,10800,0
2015-06-24,9.86,9.86,9.5,9.5,2500,0
2015-06-26,9.65,9.65,9.65,9.65,200,0
2015-07-01,10,10,10,10,800,0
2015-07-07,9.72,9.72,9.72,9.72,500,0
2015-07-08,9.61,9.61,9.61,9.61,100,0
2015-07-13,9.71,9.71,9.71,9.71,100,0
2015-07-20,9.8,9.8,9.8,9.8,200,0
2015-07-28,10.03,10.03,10.03,10.03,100,0
2015-08-04,10,10,10,10,800,0
2015-08-06,10,10,10,10,100,0
2015-08-14,9.97,10,9.97,10,2000,0
2015-08-18,10.03,10.03,10.03,10.03,1600,0
2015-08-19,10.08,10.08,10.08,10.08,400,0
2015-08-24,9.75,9.759,9.75,9.759,900,0
2015-08-27,10,10.11,10,10.1,900,0
2015-08-28,9.76,9.77,9.76,9.76,2100,0
2015-09-01,9.75,9.75,9.51,9.51,1100,0
2015-09-02,9.57,9.57,9.57,9.57,100,0
2015-09-08,10.41,10.41,10.25,10.25,500,0
2015-09-11,9.76,9.8,9.76,9.8,5400,0
2015-09-14,9.8,9.8,9.8,9.8,100,0
2015-09-15,9.79,9.79,9.79,9.79,134,0
2015-09-17,9.77,9.77,9.77,9.77,139,0
2015-09-18,9.8,10.05,9.76,10.05,2600,0
2015-09-28,9.8,9.8,9.8,9.8,224,0
2015-10-07,10,10.02,10,10,700,0
2015-10-14,9.75,9.75,9.75,9.75,100,0
2015-10-19,9.7,9.7,9.7,9.7,564,0
2015-10-20,9.69,9.69,9.56,9.56,6100,0
2015-10-21,9.97,9.97,9.97,9.97,200,0
2015-10-22,9.76,9.76,9.76,9.76,300,0
2015-11-02,10.05,10.05,10.047,10.05,670,0
2015-11-03,10.05,10.05,10.05,10.05,500,0
2015-11-18,10,10,10,10,100,0
2015-11-23,9.79,9.79,9.79,9.79,900,0
2015-12-11,9.93,10.02,9.8,9.95,2400,0
2015-12-14,9.76,10.31,9.76,9.76,33152,0
2015-12-15,9.96,10.62,9.94,10.62,2600,0
2015-12-17,9.82,9.82,9.82,9.82,100,0
2015-12-18,9.76,11,9.76,10.14,41500,0
2015-12-21,10.14,10.14,10.14,10.14,100,0
2015-12-22,10,10.12,10,10.12,569,0
2015-12-28,9.85,10.615,9.85,9.85,200,0
2015-12-29,10.5,10.5,10.21,10.21,733,0
2015-12-30,10.2499,10.2499,10.01,10.01,200,0
2016-01-05,10.31,10.31,10.3,10.3,200,0
2016-01-06,10.3001,10.3001,10.3001,10.3001,100,0
2016-01-08,9.8501,9.8501,9.8501,9.8501,100,0
2016-01-19,9.85,9.92,9.76,9.78,3200,0
2016-01-20,9.5501,9.5501,9.5501,9.5501,100,0
2016-01-21,9.5893,9.5893,9.55,9.55,2177,0
2016-01-26,9.55,9.92,9.55,9.92,300,0
2016-02-01,9.8,9.8,9.8,9.8,100,0
2016-02-02,9.75,9.75,9.75,9.75,1020,0
2016-02-09,9.66,9.66,9.66,9.66,100,0
2016-02-10,9.94,9.94,9.6601,9.6601,200,0
2016-02-16,9.89,9.89,9.89,9.89,150,0
2016-02-17,9.91,10,9.91,10,598,0
2016-02-19,10.12,10.12,10.12,10.12,297,0
2016-02-24,9.814,9.814,9.814,9.814,1000,0
2016-02-26,9.605,9.6052,9.605,9.6052,500,0
2016-02-29,9.55,9.56,9.55,9.56,664,0
2016-03-03,9.51,9.51,9.51,9.51,100,0
2016-03-08,9.6001,9.6001,9.6,9.6,900,0
2016-03-11,9.7,9.7,9.7,9.7,5000,0
2016-03-14,10.3,10.3,10.26,10.3,651,0
2016-03-21,9.7001,10.03,9.6001,9.7,1558,0
2016-03-23,9.7,10.16,9.7,10.16,1515,0
2016-03-24,9.7395,9.7395,9.73,9.73,200,0
2016-03-29,10.11,10.11,9.88,9.88,279,0
2016-04-13,9.8,9.8,9.8,9.8,900,0
2016-04-15,9.79,9.79,9.79,9.79,121,0
2016-04-19,9.8,9.95,9.68,9.8,2708,0
2016-04-20,9.7445,9.7445,9.7445,9.7445,108,0
2016-04-21,9.65,9.68,9.65,9.65,1288,0
2016-04-26,9.9754,10.24,9.68,9.68,4045,0
2016-04-27,10.08,10.24,10.08,10.24,200,0
2016-04-28,10.1697,10.1697,10.1697,10.1697,300,0
2016-05-03,10.2399,10.2399,10.2399,10.2399,380,0
2016-05-05,10.227,10.23,10.227,10.23,200,0
2016-05-17,10.2084,10.2084,10.2084,10.2084,115,0
2016-05-18,10.15,10.1714,10.15,10.1714,1586,0
2016-05-24,10.23,10.24,10.1812,10.1812,1000,0
2016-05-25,10.24,10.24,10.24,10.24,200,0
2016-05-26,10.1014,10.1462,10.1014,10.1462,506,0
2016-05-31,10.1015,10.1502,10.1015,10.1502,299,0
2016-06-06,9.68,10,9.66,9.66,1400,0
2016-06-07,9.9499,10.12,9.8,10,3936,0
2016-06-08,9.95,10,9.76,9.76,3400,0
2016-06-09,9.9,10.0001,9.9,10,300,0
2016-06-13,10,10.02,10,10.02,1150,0
2016-06-14,10,10,10,10,100,0
2016-06-15,10.02,10.02,10.02,10.02,3000,0
2016-06-21,10,10.001,10,10,4500,0
2016-06-23,10.05,10.1,10,10,401,0
2016-06-24,10,10,9.68,9.68,797,0
2016-06-27,10.096,10.096,10.096,10.096,990,0
2016-06-28,10.096,10.096,10.096,10.096,600,0
2016-06-30,9.9,9.9,9.9,9.9,230,0
2016-07-12,9.69,9.69,9.69,9.69,100,0
2016-07-15,9.71,9.71,9.65,9.65,1440,0
2016-07-18,9.6797,9.6797,9.6797,9.6797,500,0
2016-07-19,9.75,9.8435,9.749,9.8,7747,0
2016-07-20,9.8,9.87,9.8,9.87,750,0
2016-07-22,9.8,9.8,9.65,9.65,1083,0
2016-07-25,9.65,9.65,9.65,9.65,202,0
2016-07-26,9.65,9.9,9.65,9.76,2550,0
2016-08-08,10.1,10.1,9.76,9.79,615,0
2016-08-09,9.77,9.77,9.77,9.77,100,0
2016-08-10,9.76,9.7601,9.75,9.75,800,0
2016-08-12,9.815,9.815,9.815,9.815,505,0
2016-08-15,9.7824,9.7824,9.76,9.76,893,0
2016-08-16,9.76,9.9,9.76,9.9,1500,0
2016-08-17,9.83,9.91,9.83,9.91,200,0
2016-08-18,9.91,9.91,9.91,9.91,200,0
2016-08-19,9.96,9.96,9.96,9.96,100,0
2016-08-23,9.96,9.96,9.9,9.9,3050,0
2016-08-26,9.91,10,9.91,10,300,0
2016-08-29,10,10.05,10,10.0495,4000,0
2016-08-30,10.05,10.1,10,10.1,2986,0
2016-09-01,10.15,10.2031,10.15,10.2031,1178,0
2016-09-02,10.15,10.25,10.15,10.25,1181,0
2016-09-06,10.49,10.49,10.49,10.49,100,0
2016-09-07,10.445,10.5,10.4,10.4,4913,0
2016-09-08,10.36,10.36,10.3,10.356,1150,0
2016-09-09,10.3,10.3,10.01,10.01,200,0
2016-09-13,10.03,10.03,10.03,10.03,100,0
2016-09-14,10.23,10.23,10.23,10.23,100,0
2016-09-15,10.24,10.6,10.24,10.6,1172,0
2016-09-16,10.07,10.52,10.07,10.52,410,0
2016-09-19,10.3477,10.3477,10.01,10.23,2200,0
2016-09-20,10.5899,10.5899,10.5899,10.5899,163,0
2016-09-23,10.2211,10.3662,10.2211,10.3662,200,0
2016-09-30,10.09,10.09,10.09,10.09,244,0
2016-10-04,10.17,10.17,10.17,10.17,200,0
2016-10-05,10.25,10.2501,10.25,10.25,5900,0
2016-10-10,10.4534,10.4534,10.4534,10.4534,600,0
2016-10-11,10.45,10.45,10.45,10.45,105,0
2016-10-14,10.4156,10.5655,10.4156,10.5655,1200,0
2016-10-17,10.5899,10.5899,10.35,10.374,820,0
2016-10-18,10.3656,10.3656,10.3656,10.3656,300,0
2016-10-20,10.3912,10.3912,10.3912,10.3912,300,0
2016-10-26,10.35,10.59,10.35,10.59,1820,0
2016-10-27,10.44,10.44,10.44,10.44,400,0
2016-10-31,10.59,10.59,10.4281,10.4281,710,0
2016-11-02,10.3029,10.3029,10.3029,10.3029,170,0
2016-11-04,10.5796,10.5796,10.5796,10.5796,292,0
2016-11-11,10.3656,10.3656,10.3501,10.3501,500,0
2016-11-14,10.363,10.363,10.36,10.3608,490,0
2016-11-17,10.4872,10.4872,10.35,10.3656,2800,0
2016-11-22,10.5448,10.5448,10.5448,10.5448,1000,0
2016-11-23,10.38,10.6,10.38,10.6,5152,0
2016-11-28,10.6,10.6,10.6,10.6,256,0
2016-11-30,10.65,10.65,10.65,10.65,300,0
2016-12-05,10.6164,10.6228,10.6164,10.6228,1066,0
2016-12-08,10.6496,10.65,10.61,10.61,992,0
2016-12-09,10.61,10.61,10.61,10.61,568,0
2016-12-12,10.64,10.92,10.64,10.92,8924,0
2016-12-13,10.9,10.9,10.9,10.9,323,0
2016-12-14,10.98,10.98,10.8006,10.8006,1611,0
2016-12-15,10.75,10.75,10.75,10.75,315,0
2016-12-19,10.87,11.05,10.87,11.05,422,0
2016-12-22,11.95,11.95,11.68,11.95,4629,0
2016-12-27,12.11,12.11,12.11,12.11,100,0
2016-12-28,11.5142,11.98,11.5142,11.98,311,0
2016-12-29,11.55,11.63,11.5,11.5,1047,0
2016-12-30,12,12.03,12,12,1399,0
2017-01-05,12.0093,12.0093,12.0093,12.0093,1000,0
2017-01-06,12.06,12.06,12.06,12.06,942,0
2017-01-09,11.6,12.25,11.6,12.25,301,0
2017-01-10,12.1,12.1,12.1,12.1,103,0
2017-01-11,12.2558,12.29,12.2558,12.2881,3100,0
2017-01-12,12.35,12.4,12,12.2,4180,0
2017-01-13,12.4,12.4,12.4,12.4,262,0
2017-01-17,12.46,12.5,12.4348,12.5,2274,0
2017-01-18,12.26,12.5,12.26,12.5,1027,0
2017-01-19,12.1282,12.556,12.1282,12.556,1660,0
2017-01-20,13.24,13.24,13.1358,13.24,718,0
2017-01-30,13.1,13.1,12.8386,12.8386,600,0
2017-02-02,13.01,13.01,12.9,12.9,2543,0
2017-02-06,13.0311,13.0311,13.0311,13.0311,128,0
2017-02-07,13.04,13.04,13,13.02,3255,0
2017-02-08,13.0361,13.0361,13.0001,13.0009,618,0
2017-02-15,13,13,13,13,590,0
2017-02-16,13.0312,13.0312,13,13,1040,0
2017-02-21,13.05,13.1,13.05,13.1,2680,0
2017-02-22,13.1,13.15,13.05,13.1303,6791,0
2017-02-23,13.1655,13.1655,13.1655,13.1655,2001,0
2017-02-27,13.5,13.5,13.5,13.5,185,0
2017-02-28,12.5,13,12.5,12.9358,7207,0
2017-03-01,13.13,13.13,13.13,13.13,233,0
2017-03-03,14.76,14.95,13.9,13.9,2086,0
2017-03-06,13.65,13.7,13.1207,13.68,5898,0
2017-03-14,13.25,13.25,13.25,13.25,100,0
2017-03-16,12.5188,12.6,12.5188,12.6,607,0
2017-03-17,12.91,12.91,12.91,12.91,648,0
2017-03-21,12.9685,13.05,12.78,12.78,5056,0
2017-03-22,12.9565,13.0445,12.9565,13.0445,3519,0
2017-03-23,13,13,12.93,13,1388,0
2017-03-24,12.892,13.0045,12.892,13.0045,2202,0
2017-03-30,12.6,12.8672,12.6,12.8672,722,0
2017-03-31,13,13,13,13,1302,0
2017-04-03,12.6737,12.6737,12.6737,12.6737,414,0
2017-04-05,12.55,12.5501,12.55,12.5501,2051,0
2017-04-11,12.56,12.66,12.56,12.66,270,0
2017-04-13,12.57,12.6,12.55,12.55,4016,0
2017-04-17,12.55,12.7541,12.55,12.7541,980,0
2017-04-19,12.6,12.72,12.6,12.72,336,0
2017-04-20,12.56,12.5601,12.56,12.56,1222,0
2017-04-27,12.56,12.56,12.56,12.56,184,0
2017-05-01,12.7499,12.75,12.7499,12.75,638,0
2017-05-03,12.55,12.9999,12.55,12.9978,4134,0
2017-05-04,12.9999,12.9999,12.9999,12.9999,0,0
2017-05-08,12.97,12.97,12.97,12.97,114,0
2017-05-10,13,13,13,13,788,0
2017-05-17,12.7777,12.7777,12.7777,12.7777,208,0
2017-05-18,12.6465,12.6465,12.6465,12.6465,215,0
2017-05-22,12.7753,12.7753,12.7753,12.7753,141,0
2017-05-23,12.59,12.59,12.25,12.54,5084,0
2017-05-24,12.25,12.25,12.25,12.25,200,0
2017-05-26,12.95,12.95,12.8417,12.8417,226,0
2017-06-07,12.7,12.7,12.7,12.7,7324,0
2017-06-12,13,13,12.25,12.25,1676,0
2017-06-15,12.25,12.25,12.25,12.25,767,0
2017-06-20,13.35,13.945,13,13.2901,11038,0
2017-06-21,13,13,13,13,2734,0
2017-06-22,13,13,13,13,405,0
2017-06-23,13.25,13.25,13.25,13.25,285,0
2017-06-28,13.5,13.8,13.5,13.6,32691,0
2017-06-29,13.19,13.27,13.19,13.27,400,0
2017-06-30,13.09,13.12,13.09,13.12,213,0
2017-07-13,13.25,13.5,13.25,13.495,703,0
2017-07-14,13.4999,13.5,13.4999,13.5,2008,0
2017-07-17,13.5,13.5,13.4999,13.5,864,0
2017-07-18,13.5,13.5,13.5,13.5,1004,0
2017-07-19,12.56,13.25,12.55,13.25,1604,0
2017-07-20,13.25,13.25,13.25,13.25,321,0
2017-07-24,13.4,13.4,13.2,13.3,538,0
2017-07-25,13.45,13.75,13.45,13.5402,3819,0
2017-07-31,13,13,13,13,225,0
2017-08-01,13.54,13.54,13.5,13.5,2700,0
2017-08-02,12.65,13.2,12.6375,13.2,4588,0
2017-08-03,12.85,12.89,12.682,12.89,2123,0
2017-08-04,12.91,12.91,12.78,12.79,1028,0
2017-08-07,12.97,12.97,12.7075,12.88,3595,0
2017-08-08,12.99,12.99,12.8,12.8,223,0
2017-08-09,12.95,13.1499,12.8,13.1499,2216,0
2017-08-10,13.1624,13.3075,12.78,12.9585,8543,0
2017-08-11,12.95,13.23,12.62,13.18,4953,0
2017-08-14,13,13.1275,12.9159,12.99,2754,0
2017-08-18,12.45,12.45,12.45,12.45,627,0
2017-08-22,12.41,12.45,12.41,12.45,1058,0
2017-08-23,12.6403,12.6403,12.6403,12.6403,503,0
2017-08-25,12.5363,12.5363,12.5363,12.5363,576,0
2017-08-28,12.45,12.45,12.45,12.45,198,0
2017-08-30,12.6,12.6,12.6,12.6,394,0
2017-08-31,12.4687,12.9,12.45,12.45,1581,0
2017-09-01,12.45,12.45,12.45,12.45,100,0
2017-09-05,12.45,12.45,12.45,12.45,109,0
2017-09-06,12.5,12.5,12.5,12.5,104,0
2017-09-07,12.85,12.85,12.1635,12.18,1383,0
2017-09-08,12.21,12.4,12.15,12.4,1100,0
2017-09-11,12.1743,12.1743,12.1743,12.1743,293,0
2017-09-15,12.2,12.2,12.15,12.15,366,0
2017-09-18,12.15,12.66,12.15,12.5,6179,0
2017-09-22,12.18,12.18,12.18,12.18,364,0
2017-09-26,12.18,12.3,12.05,12.3,16216,0
2017-09-27,12.25,12.25,12.25,12.25,1509,0
2017-10-02,12.354,12.354,12.354,12.354,315,0
2017-10-03,12.19,12.19,12.11,12.11,3181,0
2017-10-10,12.26,12.26,12.11,12.12,2472,0
2017-10-12,12.45,12.45,12.1343,12.1343,820,0
2017-10-13,12.32,12.32,12.32,12.32,226,0
2017-10-19,12.74,12.74,12.74,12.74,116,0
2017-10-26,12.15,12.15,12.15,12.15,416,0
2017-11-01,12.15,12.32,12.15,12.32,215,0
2017-11-02,12.16,12.16,12.16,12.16,2711,0
2017-11-03,12.21,12.22,12.19,12.2,2985,0
2017-11-06,12.2,12.2,12.2,12.2,150,0
2017-11-08,12.25,12.25,12.2,12.2,459,0
2017-11-09,12.05,12.05,12.05,12.05,572,0
