Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.1,6.1,6,6,2900,0
2005-03-01,6,6,6,6,11000,0
2005-03-02,6,6,5.99,6,8900,0
2005-03-03,6,6.2,6,6.2,15000,0
2005-03-04,6.25,6.25,6.25,6.25,400,0
2005-03-07,6.3,6.3,6.15,6.15,600,0
2005-03-09,6.16,6.18,6.16,6.18,800,0
2005-03-17,6.16,6.16,6,6,6000,0
2005-03-18,5.9,5.9,5.9,5.9,600,0
2005-03-21,5.9,5.97,5.9,5.97,1100,0
2005-03-28,6,6,6,6,600,0
2005-03-30,6,6,6,6,200,0
2005-03-31,6,6,5.99,6,1700,0
2005-04-01,6.09,6.15,6.09,6.15,4400,0
2005-04-04,6.04,6.14,6.03,6.07,1700,0
2005-04-05,6.01,6.01,6.01,6.01,400,0
2005-04-13,6,6.02,6,6.02,1800,0
2005-04-15,6,6,6,6,1000,0
2005-04-18,5.9,5.9,5.9,5.9,200,0
2005-04-19,6,6,5.8,5.8,6000,0
2005-04-21,5.76,5.76,5.42,5.42,6700,0
2005-04-22,5.42,5.42,5.42,5.42,2800,0
2005-04-25,5.35,5.44,5.35,5.44,2400,0
2005-04-26,5.42,5.42,5.42,5.42,100,0
2005-04-27,5.47,5.47,5.47,5.47,600,0
2005-04-28,5.4,5.4,5.3,5.3,1000,0
2005-05-03,5.34,5.34,5.34,5.34,100,0
2005-05-04,5.3,5.4,5.1,5.1,6800,0
2005-05-05,5.1,5.1,5.1,5.1,1000,0
2005-05-09,5.08,5.08,5.05,5.05,700,0
2005-05-10,5.05,5.05,5.05,5.05,200,0
2005-05-11,5.02,5.02,5,5,1400,0
2005-05-16,5,5,5,5,2100,0
2005-05-18,5,5,5,5,2100,0
2005-05-19,4.99,4.99,4.99,4.99,1500,0
2005-05-20,4.9,4.93,4.9,4.9,1200,0
2005-05-24,4.9,4.9,4.9,4.9,600,0
2005-05-25,4.95,4.95,4.95,4.95,4500,0
2005-05-27,4.89,4.89,4.85,4.85,1000,0
2005-06-01,4.83,4.83,4.65,4.65,6200,0
2005-06-02,4.65,4.85,4.65,4.85,6800,0
2005-06-06,4.98,5.04,4.98,5.04,2900,0
2005-06-07,4.95,5.44,4.92,5.44,5100,0
2005-06-08,5.3,5.34,5.25,5.34,1200,0
2005-06-10,5.42,5.8,5.42,5.6,11000,0
2005-06-13,5.6,5.8,5.6,5.8,1700,0
2005-06-14,5.89,5.89,5.65,5.65,5200,0
2005-06-15,5.74,5.78,5.74,5.78,800,0
2005-06-16,5.88,6,5.88,6,1300,0
2005-06-20,5.81,5.85,5.81,5.85,3600,0
2005-06-21,5.8,5.94,5.73,5.94,3300,0
2005-06-22,5.99,5.99,5.99,5.99,500,0
2005-06-29,5.89,5.9,5.8,5.8,2700,0
2005-06-30,5.9,6.07,5.77,6.07,7000,0
2005-07-11,6.05,6.05,6.05,6.05,200,0
2005-07-12,6,6,5.9,5.9,400,0
2005-07-13,5.99,5.99,5.99,5.99,400,0
2005-07-14,5.81,5.81,5.8,5.8,900,0
2005-07-15,5.72,5.72,5.71,5.72,700,0
2005-07-19,5.78,5.78,5.71,5.71,600,0
2005-07-20,5.71,5.9,5.71,5.9,2200,0
2005-07-21,5.9,5.9,5.9,5.9,2400,0
2005-07-22,5.9,6.1,5.9,6.05,1600,0
2005-07-26,6.05,6.1,6.05,6.1,4200,0
2005-07-27,6.14,6.2,6.08,6.1,8500,0
2005-07-28,6.01,6.01,5.8,5.8,7400,0
2005-07-29,5.96,5.96,5.96,5.96,100,0
2005-08-04,5.72,5.72,5.72,5.72,500,0
2005-08-05,5.71,5.71,5.71,5.71,100,0
2005-08-08,5.72,5.81,5.72,5.81,700,0
2005-08-09,5.75,5.75,5.75,5.75,400,0
2005-08-11,5.85,5.85,5.85,5.85,200,0
2005-08-12,5.75,5.75,5.75,5.75,1800,0
2005-08-17,5.71,5.71,5.71,5.71,1000,0
2005-08-18,5.71,5.71,5.71,5.71,1500,0
2005-08-22,5.71,5.71,5.71,5.71,1000,0
2005-08-26,5.7,5.75,5.7,5.75,6500,0
2005-08-29,5.7,5.7,5.7,5.7,200,0
2005-08-30,5.7,5.7,5.7,5.7,500,0
2005-08-31,5.7,5.7,5.69,5.7,4000,0
2005-09-01,5.75,5.75,5.75,5.75,500,0
2005-09-07,5.8,5.9,5.75,5.75,2200,0
2005-09-08,5.75,5.75,5.75,5.75,100,0
2005-09-09,5.76,5.91,5.76,5.91,2000,0
2005-09-12,6,6.01,6,6.01,400,0
2005-09-13,6,6,5.99,6,5600,0
2005-09-15,5.9,6,5.9,6,700,0
2005-09-16,5.95,5.95,5.95,5.95,100,0
2005-09-19,5.85,5.85,5.85,5.85,100,0
2005-09-20,6,6,5.77,5.77,1100,0
2005-09-22,5.75,5.75,5.75,5.75,500,0
2005-09-23,5.75,5.75,5.75,5.75,1000,0
2005-09-26,5.62,5.62,5.45,5.45,1900,0
2005-09-27,5.7,5.74,5.49,5.74,6300,0
2005-09-28,5.99,6.15,5.99,6.15,500,0
2005-09-30,6.29,6.29,6.29,6.29,700,0
2005-10-07,6.2,6.2,6.01,6.01,3000,0
2005-10-10,6,6,5.5,5.5,1500,0
2005-10-12,5.25,5.25,5.1,5.1,2000,0
2005-10-19,5,5,4.9,4.9,3000,0
2005-10-24,4.96,4.96,4.85,4.85,2400,0
2005-10-25,4.81,5,4.8,5,5100,0
2005-10-26,4.88,4.88,4.88,4.88,100,0
2005-10-27,5.13,5.38,5.13,5.38,1000,0
2005-11-14,5.63,5.63,5.25,5.25,1200,0
2005-11-15,5.25,5.25,5.25,5.25,700,0
2005-11-16,5.5,6.25,5.5,6.25,4500,0
2005-11-17,6.3,6.3,6.1,6.19,1000,0
2005-11-18,6,6.15,5.9,6.15,1600,0
2005-11-21,6.15,6.2,6.15,6.2,1600,0
2005-11-22,6.25,6.34,6.25,6.34,900,0
2005-11-23,6.05,6.05,5.85,5.85,1400,0
2005-11-25,5.9,5.9,5.9,5.9,100,0
2005-11-29,5.8,5.9,5.8,5.89,600,0
2005-11-30,5.99,5.99,5.99,5.99,500,0
2005-12-01,5.89,5.89,5.89,5.89,300,0
2005-12-02,6,6.12,6,6.12,2000,0
2005-12-05,6,6,6,6,200,0
2005-12-06,6.25,6.5,6.25,6.5,700,0
2005-12-08,6.25,6.25,6.15,6.15,1600,0
2005-12-12,6.36,6.36,6.2,6.2,5600,0
2005-12-14,6.4,6.65,6,6.55,9000,0
2005-12-15,6.52,6.69,6.44,6.49,8900,0
2005-12-16,6.5,6.5,6.25,6.25,7600,0
2005-12-19,6.5,6.75,6.49,6.75,4700,0
2005-12-20,6,6.5,6,6.5,10700,0
2005-12-21,6.5,6.5,6.27,6.27,700,0
2005-12-22,6.3,6.6,6.3,6.6,1100,0
2005-12-23,6.6,6.69,6.5,6.69,1400,0
2005-12-28,6.69,6.74,6.69,6.7,5600,0
2005-12-29,6.75,7,6.75,6.77,6600,0
2005-12-30,6.77,6.77,6.75,6.75,5000,0
2006-01-03,6.75,6.75,6.65,6.65,5500,0
2006-01-06,6.76,6.84,6.76,6.84,200,0
2006-01-09,6.99,7.4,6.75,7.4,3500,0
2006-01-10,7.4,7.45,7.2,7.4,7000,0
2006-01-11,7.49,9,7.49,8.41,110100,0
2006-01-12,8.41,8.5,7.5,7.5,18300,0
2006-01-13,7.25,7.71,7.02,7.4,18000,0
2006-01-17,7.5,7.5,7.35,7.49,9100,0
2006-01-18,7.35,7.35,7.25,7.3,5600,0
2006-01-19,7.23,7.23,6.55,6.95,16700,0
2006-01-20,6.8,7.49,6.8,7.44,5200,0
2006-01-23,7.39,7.4,7.37,7.4,6800,0
2006-01-24,7.16,7.16,7.16,7.16,200,0
2006-01-25,7.25,7.32,7.25,7.31,4400,0
2006-01-26,7.49,7.7,7.49,7.65,6300,0
2006-01-27,7.41,7.98,7.41,7.98,7600,0
2006-01-30,8,8.4,7.98,8.25,13500,0
2006-01-31,8.25,8.25,7.25,7.25,11600,0
2006-02-01,7.4,8,7.31,7.85,6700,0
2006-02-02,7.98,8.15,7.62,7.7,11800,0
2006-02-03,7.75,8,7.4,8,16300,0
2006-02-06,7.99,8.01,7.9,7.9,2200,0
2006-02-07,7.9,7.9,7.75,7.75,3000,0
2006-02-08,8,8,8,8,1000,0
2006-02-09,7.99,7.99,7.99,7.99,1000,0
2006-02-10,7.79,7.89,7.79,7.85,1200,0
2006-02-13,7.75,7.95,7.75,7.95,700,0
2006-02-14,7.95,8,7.7,7.7,5800,0
2006-02-15,7.7,7.7,7.51,7.7,2500,0
2006-02-16,7.51,7.75,7.5,7.5,3200,0
2006-02-17,7.75,7.76,7.75,7.75,3900,0
2006-02-22,7.65,7.65,7.3,7.3,1400,0
2006-02-23,7.4,7.97,7.4,7.6,9100,0
2006-02-24,7.6,7.6,7.6,7.6,5000,0
2006-02-27,7.55,7.55,7.55,7.55,100,0
2006-02-28,7.55,7.55,7.55,7.55,3000,0
2006-03-01,7.65,8.15,7.65,8.15,28400,0
2006-03-02,8.5,8.5,8.3,8.32,11900,0
2006-03-03,8.33,8.35,8.21,8.27,4700,0
2006-03-06,8.25,8.25,8,8,4700,0
2006-03-07,8,8,7.5,7.75,7800,0
2006-03-08,8,8.23,8,8.22,7200,0
2006-03-09,8.2,8.2,8,8,1000,0
2006-03-10,7.85,7.85,7.77,7.77,800,0
2006-03-13,6.5,7.75,6.5,7.75,23800,0
2006-03-14,7.75,7.75,7.51,7.51,4600,0
2006-03-15,7.95,7.96,7.95,7.96,300,0
2006-03-16,7.52,7.96,7.52,7.86,3500,0
2006-03-17,7.86,7.86,7.61,7.61,8100,0
2006-03-20,7.6,7.76,7.6,7.75,7900,0
2006-03-21,7.25,7.75,7.25,7.75,5200,0
2006-03-22,7.52,7.98,7.52,7.54,7200,0
2006-03-24,7.63,8.24,7.63,8,12400,0
2006-03-27,7.75,7.75,7.34,7.75,2600,0
2006-03-28,7.51,7.74,7.49,7.5,18500,0
2006-03-29,7.6,7.88,7.6,7.75,3500,0
2006-03-30,8,8.75,8,8,15900,0
2006-03-31,8,8.05,7.8,7.8,21500,0
2006-04-03,7.82,7.95,7.77,7.77,1900,0
2006-04-04,7.73,8.11,7.73,8,13100,0
2006-04-05,8.01,8.1,7.97,8.05,20100,0
2006-04-06,7.8,8.05,7.77,8.05,700,0
2006-04-07,8.01,8.01,7.95,7.95,4200,0
2006-04-10,7.93,8,7.84,7.84,4900,0
2006-04-11,7.99,8,7.71,7.71,8500,0
2006-04-12,7.55,7.55,7,7.25,11300,0
2006-04-13,7.2,7.2,6.89,6.89,3600,0
2006-04-17,6.87,6.9,6.22,6.27,13000,0
2006-04-18,6.06,6.65,6.06,6.33,35200,0
2006-04-19,6.41,6.56,6.36,6.56,500,0
2006-04-20,6.96,7.23,6.75,6.98,9300,0
2006-04-21,6.85,6.85,6.85,6.85,200,0
2006-04-24,6.9,6.9,6.74,6.74,4100,0
2006-04-25,6.59,6.64,6,6,27900,0
2006-04-26,6.05,6.1,5.75,6,20100,0
2006-04-27,6,6.38,5.85,6.38,5600,0
2006-04-28,6.26,6.37,6.25,6.25,2600,0
2006-05-01,6.3,6.53,6.2,6.2,1600,0
2006-05-02,6.15,6.33,6.15,6.21,2400,0
2006-05-03,6.28,6.28,5.86,5.98,9600,0
2006-05-04,6.19,6.2,6.19,6.2,3100,0
2006-05-05,6,6.2,6,6.2,900,0
2006-05-08,6.25,6.35,5.9,6.35,4000,0
2006-05-09,6.1,6.15,6.05,6.12,4000,0
2006-05-10,6.28,7.2,6.28,7.1,12400,0
2006-05-11,7.35,7.6,7.35,7.6,1400,0
2006-05-12,7.2,7.24,7.1,7.24,6800,0
2006-05-15,7,7.29,7,7.29,2300,0
2006-05-16,7,7,7,7,2000,0
2006-05-17,7,7.03,7,7,11500,0
2006-05-19,6.75,6.75,6.56,6.56,600,0
2006-05-22,6.51,6.51,6.5,6.5,3100,0
2006-05-23,6.6,6.6,6.6,6.6,100,0
2006-05-24,6.94,7,6.75,6.75,10600,0
2006-05-25,6.66,6.66,6.66,6.66,400,0
2006-05-26,6.66,6.7,6.66,6.7,900,0
2006-05-30,6.75,6.86,6.6,6.6,16800,0
2006-05-31,6.65,6.65,6.65,6.65,2500,0
2006-06-01,6.7,6.71,6.7,6.7,5100,0
2006-06-02,6.9,6.9,6.9,6.9,100,0
2006-06-05,6.93,6.93,6.72,6.72,1300,0
2006-06-06,6.89,6.89,6.89,6.89,300,0
2006-06-07,6.72,6.72,6.72,6.72,1500,0
2006-06-08,6.72,6.8,6.72,6.8,2100,0
2006-06-12,6.75,6.85,6.75,6.85,300,0
2006-06-13,6.72,6.84,6.65,6.84,1400,0
2006-06-14,6.65,6.99,6.65,6.99,6900,0
2006-06-15,7.01,8.4,7.01,8.31,7200,0
2006-06-16,8.3,8.3,8,8,1100,0
2006-06-19,7.9,7.9,7.9,7.9,200,0
2006-06-20,7.81,7.81,7.4,7.4,1500,0
2006-06-21,7.2,7.41,6.99,7.41,2200,0
2006-06-23,7.3,7.3,7.29,7.29,200,0
2006-06-28,7.49,7.49,7.41,7.41,1400,0
2006-06-29,7.41,7.71,7.41,7.71,1700,0
2006-06-30,7.95,8,7.75,8,800,0
2006-07-05,7.7,7.7,7.7,7.7,200,0
2006-07-06,7.9,8.7,7.9,8.7,5000,0
2006-07-07,8.5,8.5,8.01,8.01,500,0
2006-07-10,8,8,8,8,300,0
2006-07-11,7.75,8.49,7.51,7.9,60100,0
2006-07-12,8.15,8.15,6.25,7.26,37200,0
2006-07-13,7.29,7.3,7.03,7.3,6300,0
2006-07-14,7.01,7.25,7,7.25,6800,0
2006-07-17,7.48,7.89,7.4,7.89,4200,0
2006-07-18,7.5,7.5,7.5,7.5,100,0
2006-07-20,7.5,7.78,7.5,7.77,1500,0
2006-07-21,7.55,7.55,7.06,7.3,5600,0
2006-07-25,7.3,7.3,7.3,7.3,1000,0
2006-07-26,7.25,7.25,7.25,7.25,1800,0
2006-07-27,7.15,7.15,7.02,7.09,1900,0
2006-07-28,7.25,7.29,7,7.05,7300,0
2006-07-31,7.02,7.02,7.02,7.02,100,0
2006-08-01,7,7.09,7,7.09,1600,0
2006-08-02,6.95,7.3,6.95,7.3,7600,0
2006-08-04,7.2,7.29,7.2,7.29,800,0
2006-08-07,7.54,7.74,7.54,7.55,5300,0
2006-08-08,7.55,7.55,7.3,7.3,200,0
2006-08-09,7.21,7.25,7.2,7.2,5500,0
2006-08-10,7.01,7.01,7,7,1300,0
2006-08-11,6.76,6.76,6.75,6.75,7500,0
2006-08-14,6.79,6.8,6.79,6.79,2100,0
2006-08-15,6.8,7.15,6.8,7.15,1200,0
2006-08-16,7.2,7.22,7.2,7.22,200,0
2006-08-17,7.22,7.22,7.22,7.22,200,0
2006-08-18,7.23,7.23,7.11,7.11,500,0
2006-08-21,7.3,7.49,7.15,7.49,4800,0
2006-08-22,7.35,7.35,7.35,7.35,200,0
2006-08-23,7.45,7.63,7.45,7.63,300,0
2006-08-25,7.7,7.72,7.42,7.68,11100,0
2006-08-28,7.75,7.75,7.75,7.75,300,0
2006-08-29,7.6,7.95,7.6,7.81,2900,0
2006-08-30,8.1,8.15,7.95,8.02,4200,0
2006-08-31,8.04,8.07,7.95,8.07,1900,0
2006-09-01,8.01,8.01,8.01,8.01,800,0
2006-09-05,7.95,7.95,7.7,7.71,700,0
2006-09-06,7.46,7.46,7.41,7.45,7900,0
2006-09-07,7.44,7.99,7.44,7.99,4000,0
2006-09-08,7.8,7.8,7.8,7.8,2500,0
2006-09-11,7.95,8,7.95,8,2000,0
2006-09-12,7.85,7.85,7.85,7.85,100,0
2006-09-13,7.84,7.99,7.84,7.99,2000,0
2006-09-14,8,8,8,8,500,0
2006-09-15,8,8,7.76,7.76,1000,0
2006-09-18,8,8,7.8,7.8,900,0
2006-09-19,7.77,7.78,7.76,7.76,1000,0
2006-09-20,7.99,8,7.99,8,900,0
2006-09-21,7.77,7.77,7.77,7.77,1100,0
2006-09-22,7.99,8,7.99,8,500,0
2006-09-25,8,8,8,8,1000,0
2006-09-26,8,8.97,8,8.22,22200,0
2006-09-27,8.24,8.24,8.19,8.2,3200,0
2006-09-28,8.15,8.41,8.15,8.19,9300,0
2006-09-29,8.26,8.75,8.25,8.75,2200,0
2006-10-02,8.8,8.8,8.1,8.1,13900,0
2006-10-03,8.34,8.52,8.25,8.5,11900,0
2006-10-05,8.65,8.76,8.65,8.69,2300,0
2006-10-06,8.75,8.82,8.7,8.82,3100,0
2006-10-09,8.96,8.96,8.9,8.9,900,0
2006-10-10,8.94,8.94,8.94,8.94,700,0
2006-10-13,8.81,8.83,8.81,8.83,1200,0
2006-10-16,8.8,9,8.8,9,10000,0
2006-10-17,9.17,10,9.17,9.79,6200,0
2006-10-18,10.04,10.5,9.8,10.5,9500,0
2006-10-19,10.24,10.24,10.21,10.21,200,0
2006-10-20,10.23,10.23,10.21,10.21,1500,0
2006-10-23,10.19,10.24,10.19,10.24,5900,0
2006-10-24,10.2,10.2,10.2,10.2,100,0
2006-10-25,10.2,10.44,10,10.44,3500,0
2006-10-26,10.19,10.19,10.19,10.19,200,0
2006-10-27,10.2,10.2,9.76,9.76,3100,0
2006-10-30,9.75,10,9,9.25,6700,0
2006-10-31,9.01,9.5,9.01,9.5,600,0
2006-11-01,9.75,9.82,9.5,9.82,4200,0
2006-11-02,10,10,9.06,9.74,6100,0
2006-11-03,9.51,9.51,9.5,9.5,2000,0
2006-11-06,9.27,9.51,9.26,9.51,1600,0
2006-11-07,9.75,9.78,9.35,9.36,2100,0
2006-11-08,9.36,9.36,9.36,9.36,200,0
2006-11-09,9.5,9.5,9.49,9.49,1300,0
2006-11-13,9.25,9.5,9.25,9.49,500,0
2006-11-14,9.25,9.96,9,9.5,5800,0
2006-11-15,9.25,9.75,9.25,9.75,1200,0
2006-11-16,9.5,9.5,7.61,7.61,92400,0
2006-11-17,7.99,8.1,7.63,8.01,49300,0
2006-11-20,7.99,8.5,7.92,8.5,32400,0
2006-11-21,8.4,8.49,8.2,8.3,4100,0
2006-11-22,8.4,8.5,8.16,8.5,10600,0
2006-11-24,8.4,8.49,8.4,8.49,1300,0
2006-11-27,8.49,8.49,8.25,8.48,4600,0
2006-11-28,8.5,8.55,8.4,8.55,3000,0
2006-11-29,8.55,8.55,8.55,8.55,1000,0
2006-11-30,8.45,8.46,7.99,8.25,6800,0
2006-12-01,8.49,8.6,8.24,8.6,4200,0
2006-12-04,8.48,8.7,8.48,8.7,3600,0
2006-12-05,8.34,8.34,8.34,8.34,300,0
2006-12-06,8.5,8.5,8.5,8.5,100,0
2006-12-07,8.55,8.55,8.55,8.55,100,0
2006-12-08,8.6,8.72,8.6,8.72,1300,0
2006-12-12,8.4,8.4,8.36,8.36,10400,0
2006-12-13,8.65,8.65,8.6,8.6,500,0
2006-12-14,8.79,8.79,8.6,8.6,2800,0
2006-12-15,8.6,8.6,8.42,8.6,3600,0
2006-12-18,8.7,8.7,8.5,8.69,2500,0
2006-12-19,8.7,8.7,8.45,8.45,1900,0
2006-12-20,8.59,8.74,8.59,8.74,3400,0
2006-12-21,8.72,8.75,8.51,8.75,5100,0
2006-12-22,9,9,9,9,700,0
2006-12-27,9,9,8.76,8.76,200,0
2006-12-28,8.75,8.75,8.56,8.57,1100,0
2006-12-29,8.35,8.6,8.35,8.6,1600,0
2007-01-03,8.36,8.7,8.36,8.7,1900,0
2007-01-04,8.74,8.75,8.74,8.75,500,0
2007-01-08,8.99,9.01,8.99,9.01,1200,0
2007-01-09,8.76,10.2,8.28,8.5,36800,0
2007-01-10,8,8,7.73,7.73,8400,0
2007-01-11,7.67,7.72,7.5,7.72,3700,0
2007-01-12,7.51,7.53,7.5,7.53,2200,0
2007-01-16,7.59,7.9,7.37,7.41,4200,0
2007-01-17,7.5,7.59,7.37,7.59,12100,0
2007-01-18,7.5,7.5,7.5,7.5,1000,0
2007-01-19,7.45,7.51,7.45,7.51,2700,0
2007-01-22,7.45,7.45,7.45,7.45,500,0
2007-01-23,7.51,7.51,7.51,7.51,3000,0
2007-01-24,7.46,7.46,7.46,7.46,100,0
2007-01-25,7.51,7.9,7.5,7.76,10300,0
2007-01-26,7.86,7.86,7.61,7.61,600,0
2007-01-29,7.76,7.76,7.75,7.76,1800,0
2007-01-30,7.85,7.85,7.85,7.85,500,0
2007-01-31,7.56,7.7,7.45,7.6,1900,0
2007-02-01,7.55,7.55,7.55,7.55,100,0
2007-02-02,7.66,7.66,7.63,7.64,7900,0
2007-02-06,7.79,8,7.75,7.8,6300,0
2007-02-08,7.8,7.8,7.8,7.8,200,0
2007-02-13,7.86,7.86,7.85,7.85,400,0
2007-02-14,7.85,7.85,7.85,7.85,700,0
2007-02-15,7.85,7.85,7.4,7.65,5100,0
2007-02-16,7.79,7.79,7.51,7.51,300,0
2007-02-20,7.55,7.75,7.51,7.75,3200,0
2007-02-22,7.75,7.75,7.65,7.69,2300,0
2007-02-23,7.65,7.93,7.65,7.8,4000,0
2007-02-26,7.94,9.04,7.71,7.71,5300,0
2007-02-27,7.71,7.95,7.7,7.95,2200,0
2007-02-28,8,8,7.94,7.94,200,0
2007-03-01,7.77,7.77,7.6,7.6,2600,0
2007-03-02,7.52,7.65,7.5,7.5,8600,0
2007-03-05,7.4,8.46,7.3,7.99,12500,0
2007-03-06,8,8,7.48,7.48,15200,0
2007-03-07,7.3,7.99,7.23,7.62,31700,0
2007-03-08,7.61,7.78,7.51,7.63,10000,0
2007-03-09,7.58,7.88,7.5,7.63,10200,0
2007-03-12,7.77,8,7.26,7.75,23900,0
2007-03-13,7.7,7.89,7.47,7.5,19400,0
2007-03-14,7.59,7.82,7.53,7.64,12700,0
2007-03-15,7.68,7.8,7.4,7.75,7400,0
2007-03-16,7.77,7.87,7.5,7.5,6700,0
2007-03-19,7.65,7.73,7.62,7.73,4200,0
2007-03-20,7.63,7.94,7.63,7.76,11700,0
2007-03-21,7.76,7.91,7.67,7.72,6500,0
2007-03-22,7.84,7.86,7.65,7.76,6800,0
2007-03-23,7.76,7.95,7.76,7.95,8300,0
2007-03-26,7.94,8.15,7.94,8.15,3300,0
2007-03-27,8.14,8.18,8.11,8.18,1700,0
2007-03-28,8.39,8.49,7.8,8.08,12500,0
2007-03-29,8.25,8.48,8.04,8.26,5800,0
2007-03-30,8.36,8.8,8.33,8.53,12100,0
2007-04-02,8.95,8.98,8.18,8.18,19200,0
2007-04-03,8.21,8.68,7.78,8.24,12000,0
2007-04-04,8.3,8.43,7.84,8.17,46300,0
2007-04-05,8.03,8.3,8.01,8.18,11700,0
2007-04-09,8.2,8.39,8.2,8.3,600,0
2007-04-11,8.35,8.99,7.91,8.15,52600,0
2007-04-12,8.25,8.6,8.1,8.1,21800,0
2007-04-13,8.19,8.6,7.94,8,17300,0
2007-04-16,8.1,8.1,8.04,8.04,7300,0
2007-04-17,8.15,8.25,8.15,8.15,6100,0
2007-04-18,8.22,8.22,8.06,8.06,8800,0
2007-04-19,8.09,8.2,8,8.06,20100,0
2007-04-20,8.1,8.42,8.01,8.15,16800,0
2007-04-23,8.3,8.35,8.2,8.25,10600,0
2007-04-24,8.15,8.51,8.05,8.09,3900,0
2007-04-25,8,8.11,7.95,8,4700,0
2007-04-26,8.1,8.1,7.97,8,10400,0
2007-04-27,8,8.4,7.95,8,27200,0
2007-04-30,8.3,8.4,8.15,8.2,1200,0
2007-05-01,8.1,8.1,8.05,8.05,5500,0
2007-05-02,8.25,8.3,8.25,8.3,1300,0
2007-05-03,8.15,8.25,8,8,28100,0
2007-05-04,8.1,8.12,8.1,8.1,3300,0
2007-05-07,8.3,8.3,8,8,11900,0
2007-05-08,8,8.15,8,8,600,0
2007-05-10,8.09,8.2,8.09,8.2,700,0
2007-05-11,8.25,8.25,8.25,8.25,1000,0
2007-05-14,8.5,8.5,8.5,8.5,100,0
2007-05-15,8.25,8.5,8.25,8.5,2000,0
2007-05-16,8.6,8.6,8.6,8.6,200,0
2007-05-18,8.5,8.8,8.5,8.7,700,0
2007-05-21,8.85,8.99,8.75,8.99,1500,0
2007-05-22,8.99,8.99,8.5,8.5,4100,0
2007-05-23,8.75,9,8.5,8.9,1200,0
2007-05-24,8.99,8.99,8.99,8.99,100,0
2007-05-25,9,9,7.95,8.8,1600,0
2007-05-29,8.98,8.98,8.95,8.95,800,0
2007-05-30,9,9,9,9,1500,0
2007-05-31,8.9,9,8.8,9,1100,0
2007-06-01,8.7,9,8.7,9,1500,0
2007-06-04,8.9,9.06,8.9,9,5400,0
2007-06-05,8.95,8.95,8.91,8.91,1100,0
2007-06-06,8.75,9.09,8.75,9.09,1200,0
2007-06-07,9.05,9.18,8.5,8.7,7300,0
2007-06-08,8.9,9.2,8.9,9.2,600,0
2007-06-11,9.2,9.5,9.2,9.2,700,0
2007-06-12,9.4,9.4,9.2,9.2,700,0
2007-06-13,9.4,9.4,9.4,9.4,100,0
2007-06-14,9.2,9.2,8.5,8.73,2100,0
2007-06-15,9,9.2,9,9.2,4900,0
2007-06-18,9.2,9.5,9.2,9.5,4300,0
2007-06-19,9.5,10.1,9.4,10.1,5300,0
2007-06-20,9.85,9.85,9.45,9.7,1300,0
2007-06-21,9.51,9.71,9.5,9.5,7600,0
2007-06-22,9.5,9.5,9.31,9.31,2200,0
2007-06-25,9.42,9.51,9.2,9.45,2400,0
2007-06-26,9.65,9.65,9.65,9.65,100,0
2007-06-27,9.5,9.5,9.5,9.5,2500,0
2007-06-28,9.5,9.7,9.5,9.7,1400,0
2007-06-29,9.7,9.7,9.7,9.7,200,0
2007-07-02,9.57,10,9.5,9.75,4100,0
2007-07-05,9.75,9.75,9.35,9.35,3900,0
2007-07-06,9.6,9.76,9.6,9.75,1000,0
2007-07-09,9.65,9.75,9.65,9.75,2600,0
2007-07-10,9.75,9.75,9.75,9.75,100,0
2007-07-11,10,10,9.51,9.51,2300,0
2007-07-12,9.71,9.96,9.25,9.25,6300,0
2007-07-13,9,9,8.75,8.75,1100,0
2007-07-18,9,9.04,9,9,800,0
2007-07-19,9.25,9.6,9.25,9.6,400,0
2007-07-20,9.65,9.85,9.65,9.75,1100,0
2007-07-23,9.6,9.6,9.35,9.35,400,0
2007-07-25,9.1,9.18,8.81,8.86,800,0
2007-07-27,8.85,8.9,8.85,8.9,1000,0
2007-07-30,8.78,8.78,8.76,8.76,200,0
2007-07-31,8.76,8.76,8.76,8.76,800,0
2007-08-01,8.78,8.78,8.76,8.76,1200,0
2007-08-02,8.75,8.75,8.71,8.71,700,0
2007-08-03,8.51,8.51,8.51,8.51,200,0
2007-08-06,8.51,8.51,8.51,8.51,2000,0
2007-08-07,8.51,8.52,8.51,8.51,900,0
2007-08-08,8.52,8.8,8.51,8.8,7800,0
2007-08-09,8.6,8.6,8.42,8.42,500,0
2007-08-10,8.25,8.41,8,8.41,3800,0
2007-08-14,8.49,8.7,8.25,8.7,1800,0
2007-08-15,8.45,8.45,8.4,8.4,1400,0
2007-08-16,8.25,8.25,8.25,8.25,100,0
2007-08-17,8.2,8.2,8.2,8.2,100,0
2007-08-20,8.01,8.06,8.01,8.06,700,0
2007-08-21,8.25,8.25,8.2,8.2,5700,0
2007-08-22,8.4,9.91,8.4,8.85,2100,0
2007-08-23,9,9.19,9,9.19,1200,0
2007-08-24,9.15,9.25,9.15,9.25,2300,0
2007-08-27,9.4,9.91,9.1,9.35,5300,0
2007-08-28,9.6,9.91,9.6,9.6,5200,0
2007-08-29,9.9,9.91,9.8,9.8,1400,0
2007-08-30,9.66,9.91,9.66,9.9,5000,0
2007-08-31,9.77,10.15,9.75,9.75,1000,0
2007-09-04,9.85,10.5,9.85,10.5,12500,0
2007-09-05,10.16,10.5,10.16,10.5,7200,0
2007-09-06,10.3,10.3,10.25,10.3,1200,0
2007-09-07,10.3,10.3,8.7,9.85,4000,0
2007-09-10,9.35,9.6,9.1,9.6,800,0
2007-09-11,9.6,10,9.6,10,4200,0
2007-09-12,10,10.15,9.75,10.15,1500,0
2007-09-13,10.1,10.15,10.1,10.15,200,0
2007-09-14,10.22,10.22,10,10,500,0
2007-09-17,10,10,9.75,9.75,1200,0
2007-09-18,10,10.5,10,10.5,2200,0
2007-09-19,10.01,10.25,10.01,10.25,300,0
2007-09-20,10.26,10.26,10.26,10.26,300,0
2007-09-25,10.1,10.2,9.86,10,1900,0
2007-09-27,10.2,10.35,10.2,10.35,1000,0
2007-09-28,10.15,10.5,10.15,10.5,2000,0
2007-10-01,10.35,10.5,10,10.5,1400,0
2007-10-02,10.3,10.4,10.3,10.4,300,0
2007-10-03,10.4,10.5,10,10.24,5700,0
2007-10-04,10.49,11,10.49,10.9,4000,0
2007-10-05,11,11,10.6,10.7,2800,0
2007-10-08,11.1,11.37,11.1,11.37,500,0
2007-10-11,11.25,11.35,11.25,11.35,700,0
2007-10-15,11.25,11.25,11.25,11.25,200,0
2007-10-16,11.25,11.25,10.75,11,800,0
2007-10-17,10.75,10.81,10.5,10.5,2100,0
2007-10-19,10.55,11.05,10.55,11.05,400,0
2007-10-22,11.24,12,11.24,11.94,3300,0
2007-10-25,11.75,11.75,11.75,11.75,100,0
2007-10-26,11.75,11.75,11.75,11.75,100,0
2007-10-30,11.52,11.52,11,11,1700,0
2007-10-31,11.25,11.25,11.25,11.25,300,0
2007-11-02,11,11,10.5,10.5,800,0
2007-11-05,10.75,11,10.75,11,600,0
2007-11-06,11,11,11,11,900,0
2007-11-08,11,11,11,11,300,0
2007-11-09,10.8,11,10.5,10.5,7900,0
2007-11-12,10.76,11,10,10,1200,0
2007-11-13,10,10,10,10,600,0
2007-11-15,10,10,9.9,9.9,500,0
2007-11-16,10.2,10.2,9.95,9.95,500,0
2007-11-19,9.7,9.7,9.2,9.2,500,0
2007-11-20,9,9,6.71,7.5,6800,0
2007-11-21,8.18,12.25,8.18,10,18900,0
2007-11-23,10.95,11,9.5,10,10800,0
2007-11-26,9.85,10.25,9.85,10,2000,0
2007-11-27,10.5,10.95,10.03,10.95,3400,0
2007-11-28,10.82,10.95,10.7,10.95,2200,0
2007-11-29,11,11,11,11,1200,0
2007-11-30,10.75,11.25,10.75,11.25,3200,0
2007-12-03,12,12,11.25,11.25,920,0
2007-12-04,11.25,11.25,10,10.72,3500,0
2007-12-06,10.4,10.41,8.5,9.5,35800,0
2007-12-07,9.9,11.3,9.9,10.65,6900,0
2007-12-10,10.9,11.6,10.67,11.15,9200,0
2007-12-11,11,11,11,11,200,0
2007-12-14,10.9,10.9,10.9,10.9,100,0
2007-12-17,10.7,10.7,10.45,10.45,300,0
2007-12-19,10.9,10.9,10.9,10.9,500,0
2007-12-20,10.45,10.45,10.02,10.02,300,0
2007-12-21,9.9,11,9.7,9.76,3300,0
2007-12-24,10.64,10.99,9.4,9.4,18100,0
2007-12-26,9.73,9.74,9.4,9.4,3900,0
2007-12-27,9.5,9.55,9.4,9.4,1200,0
2007-12-28,9.2,9.5,9.1,9.32,6000,0
2007-12-31,9.32,10.2,9.32,10.2,2300,0
2008-01-03,10.15,10.15,9.95,9.95,1400,0
2008-01-04,10.1,10.3,10.05,10.3,2900,0
2008-01-07,10.55,11.05,10.5,10.8,1900,0
2008-01-08,10.6,10.6,10.6,10.6,100,0
2008-01-09,11.05,11.05,9.6,10,3200,0
2008-01-10,9.9,10.15,9.9,10,1900,0
2008-01-11,10,10,9.4,9.4,2700,0
2008-01-14,9.75,9.75,9.75,9.75,100,0
2008-01-15,10,10.5,10,10.5,700,0
2008-01-16,10.1,10.1,10.1,10.1,700,0
2008-01-17,10.17,10.17,10.17,10.17,300,0
2008-01-18,10.05,10.05,10,10,2000,0
2008-01-22,10,10,10,10,300,0
2008-01-23,9.76,9.76,9.75,9.75,300,0
2008-01-24,9.88,9.88,9.88,9.88,600,0
2008-01-25,9.75,10,9.75,9.99,4400,0
2008-01-28,10,10,10,10,2900,0
2008-01-29,9.75,10,9.75,9.81,1300,0
2008-01-30,10,10,10,10,2600,0
2008-01-31,10,10.25,9.85,10.25,1100,0
2008-02-01,10,10.25,9.9,10.25,2180,0
2008-02-04,9.95,10,9.95,9.95,2600,0
2008-02-05,9.95,10.22,9.9,9.9,6400,0
2008-02-06,9.9,9.9,9.4,9.53,3300,0
2008-02-07,8.78,9.4,7.8,8.2,11400,0
2008-02-08,8.51,9.02,8.51,9.02,43500,0
2008-02-11,9.73,9.73,9.12,9.4,2400,0
2008-02-12,9.49,9.74,9.49,9.74,1400,0
2008-02-13,9.94,9.94,9.5,9.5,500,0
2008-02-14,9.5,9.75,9.25,9.5,2000,0
2008-02-15,9.25,9.25,8.75,9.25,1400,0
2008-02-19,9.5,9.5,8.25,8.59,2400,0
2008-02-20,8.66,9.05,8.39,9.05,1900,0
2008-02-21,8.8,8.8,8.8,8.8,200,0
2008-02-22,8.55,8.8,7.27,7.77,52700,0
2008-02-25,7.2,8.97,6.4,7.07,373717,0
2008-02-26,7.63,7.74,7.31,7.68,98900,0
2008-02-27,7.8,7.98,7.5,7.92,28100,0
2008-02-28,7.57,7.89,7.4,7.74,16150,0
2008-02-29,7.31,7.88,7.31,7.88,15700,0
2008-03-03,7.99,7.99,7.4,7.79,29630,0
2008-03-04,7.84,7.84,7.15,7.7,21670,0
2008-03-05,7.9,8,7.1,7.48,17300,0
2008-03-06,7.31,7.35,7,7.19,33850,0
2008-03-07,7.38,7.5,7.14,7.5,9700,0
2008-03-10,7.3,8,7.2,7.49,11700,0
2008-03-11,7.74,7.74,7.14,7.49,18000,0
2008-03-12,6.89,7.74,6.89,7.62,22200,0
2008-03-13,7.42,7.65,7.35,7.49,4500,0
2008-03-14,7.7,7.7,7.4,7.48,10700,0
2008-03-17,7.55,7.55,7.3,7.5,3500,0
2008-03-18,7.33,7.63,7.33,7.63,1100,0
2008-03-19,6.8,7.59,6.78,7.15,25000,0
2008-03-20,7.05,7.39,7,7.25,18750,0
2008-03-24,7.37,7.82,7.37,7.43,9247,0
2008-03-25,7.55,7.55,7.35,7.5,2300,0
2008-03-26,7.63,7.63,7.25,7.45,3600,0
2008-03-27,7.4,7.4,7.2,7.25,12400,0
2008-03-28,7.25,7.44,7.1,7.25,14000,0
2008-03-31,7.3,7.3,7.05,7.14,12100,0
2008-04-01,7.2,7.2,7.1,7.18,2900,0
2008-04-02,7.2,7.2,7.05,7.09,9939,0
2008-04-03,7.28,7.3,6.9,6.9,34700,0
2008-04-04,7.15,7.5,6.96,7.25,25732,0
2008-04-07,7.35,7.38,7.05,7.1,9404,0
2008-04-08,7,7.05,6.85,7.05,6400,0
2008-04-09,7.11,7.3,6.65,6.75,2400,0
2008-04-10,6.8,6.9,6.8,6.88,3800,0
2008-04-11,7,7,6.88,6.88,2000,0
2008-04-14,6.9,7,6.9,7,2300,0
2008-04-15,7.05,7.05,6.77,6.77,1700,0
2008-04-16,6.85,6.85,6.85,6.85,1000,0
2008-04-17,6.89,6.9,6.85,6.85,3200,0
2008-04-18,6.8,7.74,6.8,7.74,4500,0
2008-04-21,7.74,7.74,7.3,7.3,2715,0
2008-04-23,7.55,7.7,7.5,7.7,800,0
2008-04-25,7.74,7.74,7.45,7.48,1004,0
2008-04-28,7.7,7.7,7.5,7.5,400,0
2008-04-29,7.34,7.95,7.33,7.95,766,0
2008-04-30,7.8,7.8,7.5,7.52,3786,0
2008-05-01,7.5,7.5,7.5,7.5,270,0
2008-05-02,7.75,7.75,7.75,7.75,1300,0
2008-05-05,7.77,7.77,7.75,7.75,950,0
2008-05-06,7.99,10.01,7.99,9.9,27706,0
2008-05-07,10.49,10.72,8.88,8.92,34150,0
2008-05-08,9.35,9.35,8.75,8.9,7145,0
2008-05-09,9.15,9.15,9,9,200,0
2008-05-12,8.7,9.2,8.5,8.6,3600,0
2008-05-13,8.6,8.61,8.6,8.61,1200,0
2008-05-14,8.6,8.61,8.15,8.35,11700,0
2008-05-19,8.5,8.51,8.5,8.5,407,0
2008-05-20,8.51,8.51,7.76,8,7975,0
2008-05-21,8.25,8.25,7.99,8.01,4700,0
2008-05-22,8.23,8.25,8.23,8.25,300,0
2008-05-27,8.13,11.93,8.13,11.1,95334,0
2008-05-28,11.45,14.8,10.55,13.5,174168,0
2008-05-29,13.83,15.13,12.65,14.6,128109,0
2008-05-30,14.72,15.25,13.16,14.96,92235,0
2008-06-02,15.83,15.83,13.52,13.85,47629,0
2008-06-03,13.85,15,13.25,14.37,83147,0
2008-06-04,14.38,15.24,14.1,14.34,27505,0
2008-06-05,14.5,19.9,14.5,18.42,179165,0
2008-06-06,19.05,20.85,15.95,17.06,119455,0
2008-06-09,17.15,19,17.06,17.83,86565,0
2008-06-10,18.1,19.6,18.1,18.68,50490,0
2008-06-11,18.65,19,16.2,17.38,43528,0
2008-06-12,17.51,17.75,16.24,16.24,20307,0
2008-06-13,16.83,16.83,15.7,16.39,21230,0
2008-06-16,16.51,17.5,16.5,17.2,10626,0
2008-06-17,17.49,18.7,16.06,17.5,60081,0
2008-06-18,17.65,18.5,16.75,17.18,16930,0
2008-06-19,17.5,17.68,16.05,16.1,21627,0
2008-06-20,16.3,17,16,16.84,22982,0
2008-06-23,17.02,17.3,16.15,17,19996,0
2008-06-24,17.42,17.98,17,17.3,45035,0
2008-06-25,17.75,17.8,17.06,17.4,8634,0
2008-06-26,17.27,17.45,16.35,16.38,9777,0
2008-06-27,16.58,16.85,15.9,16.42,12411,0
2008-06-30,18.5,18.5,16.35,17.48,4721,0
2008-07-01,17.25,17.39,16.05,16.35,10330,0
2008-07-02,16.4,16.74,16.26,16.39,6617,0
2008-07-03,16.35,16.41,15.2,15.5,15204,0
2008-07-07,15.75,15.98,14.3,15,10049,0
2008-07-08,15.23,15.58,14.28,15,17116,0
2008-07-09,15.46,15.5,14.33,14.85,4554,0
2008-07-10,14.89,14.89,11.18,11.75,45734,0
2008-07-11,12.51,12.51,9.53,11.32,62875,0
2008-07-14,11.61,11.61,10.62,11.47,7424,0
2008-07-15,11.34,11.61,11.16,11.6,13597,0
2008-07-16,11.61,11.61,10.65,11.25,12786,0
2008-07-17,11.25,11.25,10.63,10.99,13746,0
2008-07-18,10.82,11.46,10.75,11.25,5922,0
2008-07-21,11.25,11.45,10.87,11.37,6800,0
2008-07-22,11.46,11.46,10.91,11.24,5782,0
2008-07-23,11.45,12.75,11.17,11.3,65027,0
2008-07-24,11.26,11.26,10.95,11.24,2580,0
2008-07-25,11.11,11.4,10.9,11.09,5286,0
2008-07-28,11.82,11.9,11.4,11.49,3812,0
2008-07-29,11,11.61,11,11.48,4000,0
2008-07-30,11.6,11.6,11.21,11.51,1103,0
2008-07-31,11.6,11.6,11.15,11.53,200,0
2008-08-01,11.53,11.53,11.53,11.53,105,0
2008-08-04,11.5,11.5,10.92,11.2,2254,0
2008-08-05,11.25,11.55,11.25,11.55,500,0
2008-08-06,11.59,11.59,9.5,10.04,25426,0
2008-08-07,10.1,10.59,10,10.06,5709,0
2008-08-08,10.05,10.61,9.5,9.87,11343,0
2008-08-11,9.72,9.84,8.68,9.49,54729,0
2008-08-12,9.37,10.24,9.37,9.88,6974,0
2008-08-13,9.85,10.1,9.59,10,7923,0
2008-08-14,10.19,10.38,9.86,10,6479,0
2008-08-15,9.85,11,9.85,10.7,62683,0
2008-08-18,10.7,10.89,10.22,10.58,5894,0
2008-08-19,10.7,11.5,10.7,11.31,7437,0
2008-08-20,11.16,11.99,11.16,11.76,5708,0
2008-08-21,11.8,12.11,11.33,11.38,10045,0
2008-08-22,11.14,11.53,11.01,11.49,4750,0
2008-08-25,11.96,11.96,11.13,11.87,4712,0
2008-08-26,12.09,13.5,12,13.5,23875,0
2008-08-27,13.5,13.8,12.55,13.04,11235,0
2008-08-28,13.39,13.39,12.45,12.52,5713,0
2008-08-29,12.52,13.18,12.5,13.06,7950,0
2008-09-02,13.18,13.98,13.18,13.84,10658,0
2008-09-03,14.06,14.11,13.8,14.09,5782,0
2008-09-04,14.23,14.73,14.01,14.29,11732,0
2008-09-05,13.59,13.67,13.5,13.67,8543,0
2008-09-08,14.07,14.07,13.59,13.69,1325,0
2008-09-09,13.5,13.5,12.81,12.96,2995,0
2008-09-10,12.96,12.98,12.22,12.55,8396,0
2008-09-11,12.1,12.2,12,12.08,6447,0
2008-09-12,12.03,12.13,12.03,12.13,353,0
2008-09-15,12.04,12.34,11.85,12.1,5242,0
2008-09-16,12.64,12.64,12,12.1,2514,0
2008-09-17,12.41,12.42,11.91,11.96,3402,0
2008-09-18,12.36,12.54,12,12.01,4067,0
2008-09-19,11.93,11.96,11.8,11.93,1979,0
2008-09-22,12,12.13,10.04,10.04,15190,0
2008-09-23,12,12,11.56,11.9,1182,0
2008-09-24,11,11.96,10.54,11.82,4924,0
2008-09-25,11.67,11.69,11.15,11.69,2649,0
2008-09-26,11.59,11.59,11.59,11.59,902,0
2008-09-29,11.09,11.14,10.57,10.76,1865,0
2008-09-30,11.06,13.22,10.72,11.97,3215,0
2008-10-01,11.99,11.99,11.99,11.99,278,0
2008-10-02,11.57,11.7,11.06,11.06,1800,0
2008-10-03,10.92,10.92,10.06,10.5,2200,0
2008-10-06,10.54,10.54,9.61,9.76,10434,0
2008-10-07,9.61,10.04,9.51,9.51,4459,0
2008-10-08,9.5,9.5,8.61,9.35,3143,0
2008-10-09,9.8,9.8,9.26,9.26,2040,0
2008-10-10,8.76,8.76,8.44,8.75,2875,0
2008-10-13,8.04,9.78,8.04,9.32,3403,0
2008-10-14,9.4,10,9.4,9.92,1905,0
2008-10-15,10.17,11,9.74,10.07,12121,0
2008-10-16,10.98,10.98,10.5,10.5,1481,0
2008-10-17,4.21,10.8,4.21,10.05,2624,0
2008-10-20,10.01,10.26,9.75,9.95,3270,0
2008-10-21,10.99,11.98,10.75,10.75,935,0
2008-10-22,10.26,10.26,10.25,10.25,600,0
2008-10-23,10.47,10.97,10.26,10.55,7273,0
2008-10-24,10.26,11,10.25,11,2400,0
2008-10-27,11.11,11.11,9.35,10.35,2210,0
2008-10-28,11,11,10,10.34,1000,0
2008-10-29,10.98,10.98,10.35,10.35,350,0
2008-10-30,10.35,10.35,10.15,10.19,650,0
2008-10-31,10.35,10.55,10.35,10.55,4092,0
2008-11-03,11.43,11.5,11.16,11.5,4802,0
2008-11-04,11.34,12,11.34,12,2097,0
2008-11-05,12,12,11.52,11.62,900,0
2008-11-07,10.85,11.5,10.85,11.5,800,0
2008-11-10,11.95,11.95,11.25,11.25,200,0
2008-11-11,11.91,11.91,10.71,11.03,1022,0
2008-11-12,11,11,10.53,11,400,0
2008-11-13,10.51,11,10.25,11,700,0
2008-11-14,11,11,10,10,450,0
2008-11-18,10.45,10.45,9.8,9.8,600,0
2008-11-19,9,9.04,9,9,2603,0
2008-11-20,8.97,8.97,6,6.85,10300,0
2008-11-21,6.37,6.96,6.2,6.96,3270,0
2008-11-24,6.89,6.97,6.48,6.75,4199,0
2008-11-25,7.01,8.16,7,8.16,4400,0
2008-11-26,7.98,7.98,7.98,7.98,976,0
2008-11-28,8.75,8.75,8.74,8.75,584,0
2008-12-01,8.76,10.15,8.7,8.71,3250,0
2008-12-02,8.72,8.72,8.7,8.7,515,0
2008-12-03,8.43,8.54,8.39,8.4,1426,0
2008-12-04,8.21,8.21,7.97,8.17,2500,0
2008-12-08,8,8.48,7.55,8.05,4001,0
2008-12-09,7.87,8.36,7.75,8.36,1100,0
2008-12-10,8.24,8.24,7.35,7.97,2800,0
2008-12-11,7.69,8.41,6.46,7.75,1300,0
2008-12-12,7.3,7.74,7.05,7.45,16658,0
2008-12-15,6.86,7.48,6.86,7.48,300,0
2008-12-16,7.25,7.25,6.99,7.24,7000,0
2008-12-17,7.25,7.25,6.47,7,3700,0
2008-12-18,6.98,6.98,6.76,6.76,571,0
2008-12-19,6.75,6.76,6.15,6.15,2785,0
2008-12-22,6.45,6.6,6.45,6.45,6803,0
2008-12-23,6.5,6.54,6.5,6.5,3477,0
2008-12-24,6.45,6.55,5.51,6,6973,0
2008-12-26,6.63,6.63,5.52,6.59,800,0
2008-12-29,5.97,6.85,5.92,6.85,330,0
2008-12-30,6.74,6.74,6.22,6.71,4175,0
2008-12-31,6.69,6.94,6.5,6.84,1796,0
2009-01-02,6.59,6.95,6.59,6.95,200,0
2009-01-05,6.56,6.95,6.56,6.95,615,0
2009-01-06,6.94,6.95,6.45,6.95,995,0
2009-01-07,7.23,7.25,6.41,7.11,740,0
2009-01-08,7.25,7.25,7.25,7.25,100,0
2009-01-09,7.25,7.25,7.25,7.25,100,0
2009-01-12,7.25,7.25,7.25,7.25,100,0
2009-01-13,7.35,7.75,6.55,7.08,4379,0
2009-01-14,8.6,8.6,7.11,7.37,2300,0
2009-01-15,8.09,8.09,7,7.65,6350,0
2009-01-16,7.8,7.8,7.8,7.8,130,0
2009-01-20,7.8,7.8,7.63,7.8,900,0
2009-01-21,7.51,7.8,7.5,7.64,2094,0
2009-01-22,7.79,7.79,7.09,7.54,2200,0
2009-01-23,7.75,7.75,7.23,7.52,1000,0
2009-01-26,7.28,7.57,7.21,7.57,1300,0
2009-01-27,7.54,7.54,7.46,7.46,800,0
2009-01-28,7.55,7.55,7.06,7.45,3871,0
2009-01-29,7.76,7.76,7.05,7.55,1300,0
2009-01-30,7.74,7.74,7.74,7.74,100,0
2009-02-02,7.78,7.78,7.22,7.7,500,0
2009-02-03,7.52,7.75,7.13,7.7,888,0
2009-02-04,7.74,7.74,7.74,7.74,100,0
2009-02-05,7.75,7.75,7.75,7.75,100,0
2009-02-06,7.15,7.69,7.15,7.5,3552,0
2009-02-09,7.72,7.72,7.27,7.72,300,0
2009-02-10,7.72,7.72,7.72,7.72,100,0
2009-02-11,7.47,7.5,7.47,7.5,200,0
2009-02-12,7.5,7.74,7.17,7.54,3554,0
2009-02-13,7.7,7.7,7.05,7.05,3978,0
2009-02-17,7.05,7.49,7,7.19,1900,0
2009-02-18,7.2,7.48,7,7.21,3137,0
2009-02-19,7.2,7.2,7.2,7.2,600,0
2009-02-23,7.21,7.48,7.07,7.07,1750,0
2009-02-24,7.23,7.23,6.68,7.18,3100,0
2009-02-25,6.99,6.99,6.88,6.99,300,0
2009-02-26,7.18,7.18,7,7.14,300,0
2009-02-27,7.19,7.19,7.19,7.19,100,0
2009-03-02,6.26,6.99,5.28,6,7200,0
2009-03-03,5.54,6.79,5.5,6.79,1000,0
2009-03-04,6,6.69,6,6.69,1403,0
2009-03-05,6.87,6.87,5.04,5.51,3985,0
2009-03-06,5,5.98,5,5.98,1900,0
2009-03-09,5,6.44,5,6.04,2200,0
2009-03-10,5.61,6.25,5.61,6,499,0
2009-03-11,6,6,5.58,5.95,500,0
2009-03-12,5.26,5.97,5.26,5.75,750,0
2009-03-13,6,6,5.5,5.5,550,0
2009-03-16,5.95,5.95,5.94,5.94,300,0
2009-03-17,5.94,5.94,5.94,5.94,200,0
2009-03-18,5.56,5.99,5.55,5.99,500,0
2009-03-19,5.53,6,5.22,6,1500,0
2009-03-20,5.23,6,5.23,6,400,0
2009-03-23,5.24,6,5.24,6,1700,0
2009-03-25,5.92,6.33,5.92,6.33,200,0
2009-03-26,6.55,7,5.89,6.76,1615,0
2009-03-30,6.8,6.8,6.8,6.8,100,0
2009-03-31,7,7.15,6.3,7.14,4950,0
2009-04-01,7.48,7.48,6.27,7,2100,0
2009-04-02,7,7,6.71,6.95,3310,0
2009-04-03,6.97,7,6.97,6.97,500,0
2009-04-06,6.59,6.99,6.25,6.98,961,0
2009-04-07,6.5,6.7,6.5,6.7,1160,0
2009-04-08,6.7,6.7,6.7,6.7,100,0
2009-04-13,5.7,5.97,5.21,5.97,23000,0
2009-04-14,5.89,5.89,5.51,5.75,2600,0
2009-04-15,5.25,5.74,5.22,5.74,1400,0
2009-04-16,5.13,5.69,4.79,5.68,6000,0
2009-04-17,4.91,5.7,4.79,4.9,7592,0
2009-04-20,4.93,5.2,4.85,5.02,2880,0
2009-04-21,5,5.31,4.75,5.1,4333,0
2009-04-22,5.09,5.09,5.09,5.09,100,0
2009-04-23,4.8,4.99,4.75,4.99,2204,0
2009-04-24,4.75,4.99,4.75,4.95,1000,0
2009-04-27,5.16,5.16,5.16,5.16,100,0
2009-04-28,5.14,5.14,5.14,5.14,100,0
2009-04-29,5.07,5.14,4.77,5.1,3279,0
2009-04-30,5.12,5.24,5.1,5.24,1400,0
2009-05-04,5.25,5.25,4.71,4.75,14256,0
2009-05-05,4.85,4.95,4.7,4.75,10217,0
2009-05-06,4.68,5.1,4.68,4.7,1379,0
2009-05-07,4.7,5.49,4.7,4.7,1712,0
2009-05-08,4.71,5.35,4.71,4.9,14067,0
2009-05-11,4.73,4.78,4.68,4.68,4376,0
2009-05-12,5.45,5.45,4.68,4.7,11241,0
2009-05-13,4.68,4.7,4.68,4.7,7492,0
2009-05-14,4.7,4.7,4.7,4.7,3000,0
2009-05-15,4.87,4.87,4.87,4.87,100,0
2009-05-18,4.8,4.98,4.8,4.98,300,0
2009-05-19,4.74,5.25,4.74,5.22,1100,0
2009-05-20,5,5,4.88,5,4591,0
2009-05-22,5,5,4.9,4.9,1500,0
2009-05-26,4.9,4.9,4.88,4.88,1030,0
2009-05-27,5,5,4.88,4.93,2201,0
2009-05-28,4.91,4.95,4.61,4.73,2726,0
2009-05-29,4.99,5.4,4.75,5.4,32342,0
2009-06-01,5.21,5.21,4.92,5.21,3062,0
2009-06-02,5.18,5.22,5.16,5.22,1158,0
2009-06-03,5.15,5.15,5.1,5.1,1000,0
2009-06-04,5.1,5.41,5.1,5.41,1849,0
2009-06-05,5.4,5.72,5.4,5.72,2362,0
2009-06-08,5.76,6.05,5.34,6.04,1485,0
2009-06-09,5.63,5.98,5.56,5.84,2751,0
2009-06-10,6,6,5.15,5.8,3275,0
2009-06-11,6.18,6.18,6.04,6.04,300,0
2009-06-12,6.19,6.19,5.95,6,6900,0
2009-06-15,5.51,6.42,5.51,6.3,4585,0
2009-06-16,6.33,6.48,5.75,6.35,2629,0
2009-06-17,6,6,6,6,1275,0
2009-06-18,6,6.55,6,6.55,5932,0
2009-06-19,6.44,6.44,6.31,6.31,1050,0
2009-06-22,6.03,6.25,6.01,6.25,3200,0
2009-06-23,6.28,6.59,6.28,6.3,3035,0
2009-06-24,6.09,6.92,6.09,6.92,3803,0
2009-06-25,6.15,8,6.15,8,6796,0
2009-06-26,7.8,8.37,7.25,8.35,3000,0
2009-06-29,7.91,7.91,7.91,7.91,250,0
2009-06-30,8.03,8.08,7.9,7.9,3650,0
2009-07-01,7.47,7.47,7.13,7.44,2600,0
2009-07-02,7.01,7.06,7,7.06,1260,0
2009-07-06,7.03,7.63,7.03,7.32,515,0
2009-07-07,7.74,7.74,7.74,7.74,300,0
2009-07-08,7.6,7.6,7.6,7.6,300,0
2009-07-09,7.75,7.75,6.85,6.85,3212,0
2009-07-10,6.86,7.08,6.7,6.7,1349,0
2009-07-13,6.55,6.75,6.55,6.71,1016,0
2009-07-14,6.56,7.01,6.55,7.01,4716,0
2009-07-15,6.95,7.15,6.87,7.15,4900,0
2009-07-16,7.1,7.43,7.1,7.25,5300,0
2009-07-17,7.04,7.52,6.97,7.52,10440,0
2009-07-21,7.01,7.5,6.55,7.5,3675,0
2009-07-22,7,7.9,7,7.74,4500,0
2009-07-24,7.61,7.66,7.61,7.61,1200,0
2009-07-27,7.7,11,7.7,9.12,17902,0
2009-07-28,9.45,9.75,9,9,3640,0
2009-07-29,8.41,8.69,7.87,8.25,1349,0
2009-07-30,8.25,8.25,8.25,8.25,0,0
2009-07-31,8.69,8.7,8.69,8.7,400,0
2009-08-03,9.19,9.19,8.02,8.08,2259,0
2009-08-04,8.08,8.08,8.08,8.08,0,0
2009-08-05,8.28,8.28,8.28,8.28,500,0
2009-08-06,8.1,8.11,7.62,7.62,4500,0
2009-08-07,8.12,8.41,8.03,8.39,1600,0
2009-08-10,8.39,8.39,8.39,8.39,0,0
2009-08-11,8.4,9,8.4,9,1680,0
2009-08-12,9,9.2,9,9.2,500,0
2009-08-13,9.38,9.38,9.2,9.34,800,0
2009-08-14,9.36,9.36,9.36,9.36,200,0
2009-08-17,8.54,8.54,8.52,8.53,500,0
2009-08-18,8.37,9.6,8.37,9.28,5636,0
2009-08-19,10.5,10.5,10,10,316,0
2009-08-20,9.75,9.75,9.75,9.75,400,0
2009-08-24,9.75,9.75,8.52,9.75,6671,0
2009-08-25,8.77,9.75,8.77,9.47,3615,0
2009-08-26,9.25,9.25,9.25,9.25,700,0
2009-08-27,8.5,8.55,8.5,8.55,800,0
2009-08-31,8.58,9,8.58,9,700,0
2009-09-01,8.6,8.63,8.5,8.5,2758,0
2009-09-02,8.85,8.95,8.01,8.95,684,0
2009-09-04,8.8,8.8,8.8,8.8,200,0
2009-09-08,8,8,8,8,500,0
2009-09-09,8.75,8.75,8.75,8.75,200,0
2009-09-10,8.74,8.75,8.74,8.75,300,0
2009-09-11,8.75,9,8.6,8.6,940,0
2009-09-14,8.5,8.5,8.11,8.5,2600,0
2009-09-15,8.12,9,7.7,9,1100,0
2009-09-16,8.95,8.95,8.95,8.95,200,0
2009-09-17,8.61,8.61,8.61,8.61,100,0
2009-09-18,8.93,8.93,7.55,7.97,6486,0
2009-09-21,7.79,7.85,7.78,7.85,761,0
2009-09-22,7.72,7.72,7,7.5,40367,0
2009-09-23,7.99,7.99,7,7.11,29734,0
2009-09-24,7.55,7.55,7.1,7.42,10839,0
2009-09-25,7.4,7.43,7.4,7.42,1600,0
2009-09-28,7.45,7.77,7.3,7.3,33860,0
2009-09-29,7.4,7.44,7.4,7.42,8121,0
2009-09-30,7.42,7.5,7.4,7.45,3602,0
2009-10-01,7.4,7.45,7.3,7.3,4102,0
2009-10-02,7.65,7.96,7.65,7.96,200,0
2009-10-05,7.5,7.5,7.3,7.3,5100,0
2009-10-06,7.87,7.87,7.87,7.87,215,0
2009-10-07,7.31,7.77,7.31,7.77,500,0
2009-10-08,7.45,7.45,7.4,7.4,1000,0
2009-10-09,7.75,7.75,7.52,7.52,1300,0
2009-10-12,7.5,7.59,7.4,7.5,4500,0
2009-10-13,7.4,7.6,7.39,7.4,3998,0
2009-10-14,7.4,7.55,7.4,7.55,600,0
2009-10-15,7.4,7.42,7.4,7.4,16700,0
2009-10-16,7.4,7.55,7.4,7.4,26194,0
2009-10-19,7.4,7.41,7.3,7.3,3851,0
2009-10-20,7.42,7.6,7.4,7.5,10799,0
2009-10-21,7.64,7.64,7.3,7.53,9879,0
2009-10-22,7.76,8.23,7.76,8.04,1200,0
2009-10-26,7.55,7.55,7.55,7.55,1000,0
2009-10-27,7.52,8,7.51,7.99,800,0
2009-10-28,8.09,8.09,8.09,8.09,200,0
2009-10-29,8,8,8,8,300,0
2009-10-30,7.75,7.75,7.5,7.69,1260,0
2009-11-02,8.27,8.27,7.75,7.76,1000,0
2009-11-03,7.5,7.5,7.5,7.5,500,0
2009-11-04,7.53,7.58,7.51,7.57,4716,0
2009-11-05,7.56,7.58,7.55,7.55,3700,0
2009-11-06,8.31,8.33,8.31,8.33,400,0
2009-11-09,7.5,8.55,7.5,8.55,8857,0
2009-11-10,8.49,8.57,8.48,8.55,700,0
2009-11-12,8.03,8.03,7.85,8.02,4471,0
2009-11-13,8,8,7.85,7.85,5900,0
2009-11-16,7.8,8.15,7.57,7.67,9064,0
2009-11-17,7.75,7.75,7.75,7.75,3400,0
2009-11-18,7.7,7.7,7.6,7.6,11033,0
2009-11-19,7.6,7.7,7.6,7.7,17915,0
2009-11-23,7.5,7.52,7.5,7.5,2950,0
2009-11-24,7.5,7.5,7.5,7.5,1100,0
2009-11-25,7.55,7.9,7.5,7.56,3001,0
2009-11-30,7.6,7.6,7.6,7.6,200,0
2009-12-01,7.6,7.6,7.52,7.6,5784,0
2009-12-02,7.9,7.97,7.9,7.97,400,0
2009-12-03,7.94,7.94,7.6,7.94,3779,0
2009-12-04,7.96,7.96,7.88,7.89,2300,0
2009-12-07,7.89,7.89,7.89,7.89,100,0
2009-12-08,7.79,8,7.78,8,6405,0
2009-12-10,8,8.05,8,8.05,2425,0
2009-12-14,7.61,7.61,7.61,7.61,301,0
2009-12-15,7.67,8.5,7.66,8.22,2597,0
2009-12-16,8.45,8.5,8.45,8.45,2099,0
2009-12-17,8.5,8.75,8.45,8.62,1010,0
2009-12-18,8.73,8.73,8.58,8.7,2880,0
2009-12-21,8.7,8.7,8.46,8.46,1200,0
2009-12-22,8.94,9.34,8.94,9.01,1070,0
2009-12-23,9.3,9.3,8.5,9.29,600,0
2009-12-24,9.32,9.34,9.32,9.32,1000,0
2009-12-28,9.01,9.04,9.01,9.02,1800,0
2009-12-29,8.91,8.91,8.75,8.75,1200,0
2009-12-30,8.75,8.99,8.51,8.99,2924,0
2009-12-31,8.55,9.36,8.5,9.16,1602,0
2010-01-04,8.99,8.99,8.45,8.45,2151,0
2010-01-05,8.77,8.85,8.5,8.53,690,0
2010-01-07,9,9.32,8.99,9.25,5549,0
2010-01-08,9.35,10.44,9,10.2,9920,0
2010-01-11,10.22,10.22,10.22,10.22,228,0
2010-01-13,9.28,10.26,9.26,10.06,4101,0
2010-01-14,10.45,10.74,10,10.26,3462,0
2010-01-15,9.82,10.4,9.32,10.09,1025,0
2010-01-19,9.89,10.04,9.58,10.04,1200,0
2010-01-20,10.12,10.12,9.45,9.9,2300,0
2010-01-21,9.62,9.9,9.6,9.84,1300,0
2010-01-22,9.66,9.66,9.66,9.66,100,0
2010-01-25,9.64,10,9.5,9.75,2960,0
2010-01-26,9.67,10.5,9.67,10.25,3991,0
2010-01-27,10.19,10.19,10.19,10.19,300,0
2010-01-28,9.64,10.25,9.62,10.25,2485,0
2010-01-29,10.25,10.35,10.23,10.33,1160,0
2010-02-01,10.11,10.28,10.11,10.28,500,0
2010-02-03,10.25,10.25,10,10,300,0
2010-02-04,10.02,10.1,10,10,1930,0
2010-02-05,10,10,9.96,10,4359,0
2010-02-08,9.75,9.75,8.94,9.12,2160,0
2010-02-11,8.97,9.47,8.55,8.55,5757,0
2010-02-12,8.75,8.75,8.74,8.75,1810,0
2010-02-16,8.75,8.75,8.75,8.75,1000,0
2010-02-18,9.27,9.27,8.65,8.65,1100,0
2010-02-19,9.05,9.05,9.05,9.05,1628,0
2010-02-22,8.65,8.94,8.6,8.88,5853,0
2010-02-23,8.75,8.75,8.5,8.5,1802,0
2010-02-24,8.33,8.5,8.31,8.44,1570,0
2010-02-25,8.5,8.64,8.45,8.58,828,0
2010-02-26,8.72,8.72,8.72,8.72,288,0
2010-03-04,8.38,8.75,8.28,8.75,2701,0
2010-03-08,8.73,8.75,8.73,8.75,800,0
2010-03-09,8.75,9.09,8.75,9.09,414,0
2010-03-10,8.88,8.93,8.82,8.93,400,0
2010-03-11,9.1,9.14,9.1,9.14,900,0
2010-03-12,8.98,9.12,8.98,8.98,1800,0
2010-03-15,8.85,9.74,8.85,9.15,1246,0
2010-03-18,9.15,9.19,9.08,9.19,1189,0
2010-03-19,9.1,9.11,9.03,9.03,2424,0
2010-03-22,9.06,9.06,9.06,9.06,100,0
2010-03-23,9.05,9.15,8.77,8.77,1970,0
2010-03-24,8.75,8.75,8.75,8.75,100,0
2010-03-25,9.1,9.5,8.83,8.83,1470,0
2010-03-26,8.9,8.9,8.83,8.9,561,0
2010-03-29,8.99,9.32,8.78,9.1,3512,0
2010-03-31,9.49,10.2,9.49,9.9,750,0
2010-04-05,9.38,9.87,9,9,3679,0
2010-04-06,9,9.86,9,9,2380,0
2010-04-07,9,9.68,9,9.68,800,0
2010-04-08,9.5,9.5,9.5,9.5,600,0
2010-04-09,9.5,9.5,9.49,9.49,200,0
2010-04-12,9.06,9.5,9,9.02,2700,0
2010-04-13,9.1,9.99,9.06,9.21,875,0
2010-04-14,9.89,9.96,9.73,9.89,1094,0
2010-04-15,9.11,9.9,9.11,9.16,1525,0
2010-04-16,9.16,9.6,9.16,9.6,951,0
2010-04-19,9.88,9.88,9.45,9.45,3280,0
2010-04-20,9.46,9.59,9.46,9.59,1500,0
2010-04-21,9.46,9.51,9.46,9.51,500,0
2010-04-22,9.1,9.77,9.1,9.77,1900,0
2010-04-23,9.26,10,9.05,9.21,12971,0
2010-04-26,9.09,9.65,9.09,9.35,1200,0
2010-04-27,9.37,9.67,9.35,9.67,2000,0
2010-04-28,9.67,9.67,9.45,9.45,1100,0
2010-04-29,9.5,9.6,9.49,9.49,804,0
2010-04-30,9.64,9.64,9.2,9.49,1166,0
2010-05-03,9.24,9.24,9.24,9.24,500,0
2010-05-04,9.24,9.33,9,9.3,2960,0
2010-05-05,9.1,9.1,9.1,9.1,700,0
2010-05-06,9.03,9.03,8.85,8.85,1200,0
2010-05-07,9.3,9.3,8.93,8.93,438,0
2010-05-10,9.01,10,8.97,9.99,17256,0
2010-05-11,10.19,10.19,9.95,9.95,1630,0
2010-05-12,9.99,10.5,9.99,10.48,14102,0
2010-05-13,10.3,10.5,10.08,10.39,3300,0
2010-05-14,10.5,10.55,10.16,10.42,10399,0
2010-05-17,10.24,10.3,10.24,10.27,1400,0
2010-05-18,10.52,10.86,10.52,10.75,1825,0
2010-05-19,10.5,10.81,10.31,10.81,2803,0
2010-05-20,10.6,10.6,10.25,10.25,1304,0
2010-05-21,10.04,10.85,10.04,10.85,2150,0
2010-05-24,10.63,10.97,10.5,10.97,2450,0
2010-05-25,10.97,10.97,10.02,10.85,1450,0
2010-05-26,10.85,10.9,10.5,10.68,4486,0
2010-05-27,10.68,10.7,10.34,10.5,7450,0
2010-05-28,10.5,10.9,10.44,10.8,975,0
2010-06-01,10.54,10.8,10.41,10.74,2202,0
2010-06-02,10.9,10.96,10.88,10.94,3452,0
2010-06-03,10.43,10.95,10.43,10.94,650,0
2010-06-07,10.52,10.64,10.52,10.64,200,0
2010-06-10,10.8,10.97,10.75,10.75,1508,0
2010-06-11,10.65,10.67,10.63,10.67,1547,0
2010-06-14,10,10.46,10,10.46,408,0
2010-06-15,10.1,10.54,9.98,10.05,4082,0
2010-06-21,10.03,10.7,10.03,10.44,1140,0
2010-06-22,10.45,10.45,10.45,10.45,300,0
2010-06-23,10.45,10.55,10.45,10.55,801,0
2010-06-24,10.16,10.66,10.16,10.39,500,0
2010-06-25,10.7,10.7,10.12,10.12,1400,0
2010-06-28,10.01,10.7,10,10,7249,0
2010-06-29,10.66,10.66,9.96,10.02,1100,0
2010-06-30,10.03,10.81,10.03,10.62,860,0
2010-07-01,10.81,10.81,9.9,9.9,2503,0
2010-07-02,10.14,10.17,9.85,9.85,1859,0
2010-07-06,9.85,10.15,9.85,9.85,1925,0
2010-07-07,9.74,9.74,9.5,9.7,2129,0
2010-07-08,9.83,9.84,9.83,9.84,200,0
2010-07-09,9.7,9.72,9.51,9.51,2200,0
2010-07-12,10,10,9.57,9.57,7702,0
2010-07-13,9.7,9.7,9.7,9.7,497,0
2010-07-14,9.7,11,9.7,11,61747,0
2010-07-15,10.7,11.5,10.5,11.49,30220,0
2010-07-16,11.5,11.5,11.1,11.3,5669,0
2010-07-19,11.21,12.4,11.15,12.38,15622,0
2010-07-20,12.29,14,12.2,13.96,15354,0
2010-07-21,13.86,14,13,13.36,13552,0
2010-07-22,13.2,14.36,13.2,13.84,10485,0
2010-07-23,14,14.04,13.77,13.77,2804,0
2010-07-26,13.99,13.99,13.5,13.5,2709,0
2010-07-27,13.5,13.5,13.3,13.49,2649,0
2010-07-28,13.5,13.5,13.14,13.42,3865,0
2010-07-29,13.49,13.76,13.07,13.76,6076,0
2010-08-02,13.9,14.22,13.5,14,11652,0
2010-08-03,14.25,14.25,13.81,13.81,1542,0
2010-08-04,13.99,14,13.72,14,4509,0
2010-08-05,14.24,14.24,13.8,13.8,1587,0
2010-08-06,13.8,13.81,13.8,13.81,400,0
2010-08-09,13.86,13.86,12.93,12.93,3977,0
2010-08-10,13.28,13.28,12.89,13.28,1776,0
2010-08-11,13.49,13.49,13.49,13.49,300,0
2010-08-12,13.45,13.45,13.45,13.45,200,0
2010-08-13,13.4,13.4,13.4,13.4,200,0
2010-08-16,13.4,13.4,13.13,13.18,1838,0
2010-08-17,12.76,12.76,12.5,12.67,4389,0
2010-08-18,12.81,12.9,12.47,12.47,2194,0
2010-08-19,12.31,12.31,11.81,12.12,2200,0
2010-08-20,12.04,12.12,11.21,11.69,9275,0
2010-08-23,11.33,11.61,11.12,11.43,1350,0
2010-08-24,11.67,11.67,11.55,11.55,1320,0
2010-08-25,11.6,11.6,9.41,9.86,35441,0
2010-08-26,9.87,10.23,9.63,9.95,62476,0
2010-08-27,10.22,10.72,9.75,9.99,10358,0
2010-08-30,9.82,9.9,9.25,9.4,30628,0
2010-08-31,9.77,9.8,9.41,9.77,2003,0
2010-09-01,9.79,9.79,9.73,9.76,1311,0
2010-09-02,9.76,9.76,9.3,9.3,9206,0
2010-09-03,9.38,9.44,9,9.35,10342,0
2010-09-07,9.25,9.42,9.25,9.35,5012,0
2010-09-08,9.55,9.55,9.55,9.55,600,0
2010-09-09,9.54,9.6,9.4,9.4,605,0
2010-09-10,9.35,9.48,9.35,9.46,1240,0
2010-09-13,9.35,9.5,9.35,9.5,1621,0
2010-09-14,9.5,9.5,9.49,9.5,1425,0
2010-09-15,9.49,9.5,9.4,9.41,2200,0
2010-09-16,9.37,9.37,9.35,9.35,200,0
2010-09-17,9.35,9.42,9.3,9.3,1433,0
2010-09-20,9.35,9.55,9.35,9.55,3223,0
2010-09-21,9.5,9.67,9.5,9.5,5400,0
2010-09-22,9.5,9.53,9.41,9.53,1902,0
2010-09-23,9.49,9.64,9.35,9.64,5538,0
2010-09-24,9.55,9.79,9.5,9.59,6200,0
2010-09-27,9.55,9.56,9.54,9.55,15300,0
2010-09-29,9.52,9.52,9.3,9.4,6350,0
2010-09-30,9.41,9.6,9.3,9.53,4400,0
2010-10-01,9.66,9.66,9.59,9.6,3599,0
2010-10-04,9.5,10.23,9.5,10.23,2499,0
2010-10-05,10.39,11.5,10.38,11.15,5995,0
2010-10-06,11.11,11.64,11.08,11.64,3000,0
2010-10-07,11.64,12.77,11.5,12,7516,0
2010-10-08,12.5,12.65,12.25,12.25,3300,0
2010-10-11,12.4,12.6,12.4,12.6,3505,0
2010-10-12,12.56,12.69,12.19,12.5,2300,0
2010-10-13,12.2,12.81,12.12,12.59,1557,0
2010-10-14,12.84,13.8,12.84,13.8,3542,0
2010-10-19,13.52,14.2,13.4,14.15,1640,0
2010-10-20,14.33,14.33,13.4,13.4,1600,0
2010-10-21,13.95,13.95,13.95,13.95,400,0
2010-10-22,14,14,14,14,400,0
2010-10-26,13.5,14,13.4,14,700,0
2010-10-27,13.5,13.62,13.4,13.52,2440,0
2010-10-28,13.4,14,12.95,14,5620,0
2010-10-29,14.21,14.56,14,14,5152,0
2010-11-01,14.13,14.67,14.13,14.48,684,0
2010-11-02,14.1,14.1,13.67,13.67,4950,0
2010-11-03,13.68,13.68,11.65,13.18,16475,0
2010-11-04,13.2,13.53,12.75,13.53,3200,0
2010-11-05,12.75,13.58,12.75,13.51,1600,0
2010-11-09,12.99,13.4,12.94,12.94,1800,0
2010-11-11,12.87,13.41,12.75,13.26,5134,0
2010-11-12,12.84,13.28,12.84,13.12,1965,0
2010-11-15,12.82,14,12.82,13.77,700,0
2010-11-16,13.54,14.1,13.54,13.96,2142,0
2010-11-18,13.65,14.17,13.65,14.09,3064,0
2010-11-19,14.5,14.94,13.85,14.91,7800,0
2010-11-22,14.08,14.78,13.61,14.41,2845,0
2010-11-23,14.99,14.99,14.03,14.03,1210,0
2010-11-24,14.5,15,14.45,14.75,11280,0
2010-11-26,14.75,14.75,14.54,14.6,2000,0
2010-11-29,14.5,14.55,14.07,14.07,7933,0
2010-11-30,14.03,14.07,13.8,13.99,2500,0
2010-12-01,14.31,14.75,13.53,13.53,3877,0
2010-12-02,13.63,13.63,13.5,13.53,7229,0
2010-12-03,13.51,13.51,13.4,13.48,1200,0
2010-12-06,13.25,13.25,12.42,12.9,7615,0
2010-12-07,12.9,13.09,12.9,13,4552,0
2010-12-08,12.99,13.2,12.99,13.15,1347,0
2010-12-09,13.03,13.05,13,13,2200,0
2010-12-10,13.25,14.1,13.25,13.84,2953,0
2010-12-13,13.58,14,13.28,14,3825,0
2010-12-14,13.08,14.4,13.06,13.5,4315,0
2010-12-15,13.5,14,13.03,13.05,2594,0
2010-12-17,14.22,14.22,13.5,14.2,2206,0
2010-12-20,14.18,14.2,13.69,13.69,1859,0
2010-12-22,13.51,13.65,13.44,13.44,2130,0
2010-12-23,13.5,13.5,13.49,13.5,700,0
2010-12-27,13.13,13.58,13.1,13.45,1100,0
2010-12-28,13.44,13.44,13.11,13.3,1297,0
2010-12-29,13.2,13.58,13.2,13.28,970,0
2010-12-31,13.22,13.68,13.2,13.47,1105,0
2011-01-03,13.42,13.42,13.25,13.25,3310,0
2011-01-04,13.13,13.7,12.78,13,7419,0
2011-01-05,13.15,13.35,13.01,13.08,4700,0
2011-01-07,12.27,13.5,12.27,13.3,7333,0
2011-01-10,13.64,14.47,13.64,14.47,14680,0
2011-01-11,14.49,15.47,14.25,15.47,10858,0
2011-01-12,15.37,15.5,15,15.12,38780,0
2011-01-13,15.2,15.2,14.8,15,5633,0
2011-01-14,14.9,14.95,14.9,14.95,844,0
2011-01-18,14.86,14.99,14.71,14.98,9329,0
2011-01-19,14.97,14.97,14.9,14.95,1883,0
2011-01-20,14.9,14.98,14.74,14.75,41500,0
2011-01-21,14.85,15,14.75,15,3410,0
2011-01-25,14.52,14.97,14.5,14.8,2818,0
2011-01-26,14.65,15.1,14.65,15.1,3314,0
2011-01-27,14.51,14.51,14.51,14.51,642,0
2011-01-31,14.9,15,14.75,14.75,1805,0
2011-02-01,14.9,15.11,14.9,15.11,1890,0
2011-02-02,15.1,15.25,14.9,14.9,800,0
2011-02-03,14.9,15,14.9,14.92,4350,0
2011-02-04,14.99,15.05,14.95,15.05,3335,0
2011-02-07,15.01,15.09,14.9,15.05,2202,0
2011-02-08,14.97,15.5,14.9,15.5,6614,0
2011-02-09,15.7,16.5,15.33,16.38,13695,0
2011-02-10,16.46,16.5,15.86,15.97,6750,0
2011-02-11,16,16,15.75,15.86,1015,0
2011-02-14,15.99,16,15.92,15.92,2636,0
2011-02-15,16.08,16.08,15.87,16,9313,0
2011-02-16,16.1,16.1,15.91,15.91,300,0
2011-02-17,15.97,16.05,15.91,16.05,14100,0
2011-02-18,16.05,16.05,15.86,15.98,9157,0
2011-02-22,15.96,15.96,15.87,15.87,1200,0
2011-02-23,15.88,15.88,15.76,15.76,1300,0
2011-02-24,15.76,15.76,15.75,15.75,1092,0
2011-02-25,15.75,16.11,15.75,16.11,4094,0
2011-03-01,16.01,16.18,16,16,3596,0
2011-03-02,15.82,16.06,15.82,16,5850,0
2011-03-03,15.95,16.18,15.9,16,12455,0
2011-03-04,16,16.5,15.97,15.97,2761,0
2011-03-07,16,16.18,15.9,15.9,3300,0
2011-03-08,15.95,15.98,15.81,15.9,2224,0
2011-03-09,15.99,15.99,15.96,15.99,500,0
2011-03-10,15.97,15.99,15.95,15.99,1635,0
2011-03-11,15.75,15.75,15.75,15.75,100,0
2011-03-14,16,16.04,15.75,16,2170,0
2011-03-15,16.04,16.04,15.49,15.83,4290,0
2011-03-16,15.01,15.5,15.01,15.5,478,0
2011-03-17,15.1,15.5,15,15.29,2455,0
2011-03-18,15.25,15.25,14.28,14.31,2916,0
2011-03-21,13.18,14.56,13.18,14.18,3590,0
2011-03-22,13.26,14.43,13.26,14.35,2400,0
2011-03-23,14.35,14.5,14.34,14.36,6000,0
2011-03-24,15,16.5,15,15.96,2734,0
2011-03-25,15.27,16,15.27,15.52,1284,0
2011-03-28,15.75,15.8,15.59,15.8,2100,0
2011-03-29,15.1,15.76,15.01,15.35,2900,0
2011-03-30,15,15.31,15,15.06,1934,0
2011-03-31,14.78,15.14,14.78,15.13,1077,0
2011-04-01,14.79,15.12,14.77,15.02,2634,0
2011-04-04,15.2,15.9,14.9,14.97,2208,0
2011-04-05,14.96,15.89,14.96,15.19,1400,0
2011-04-06,15.25,15.6,15.09,15.09,1300,0
2011-04-07,14.88,15.6,14.88,15.39,2912,0
2011-04-08,15,15.6,15,15.6,1088,0
2011-04-11,15.66,15.8,15.66,15.8,2700,0
2011-04-12,15.72,16.48,15.64,16.48,7199,0
2011-04-13,15.51,16.48,15.51,15.61,4240,0
2011-04-14,15.21,15.88,15.07,15.77,3490,0
2011-04-15,15.77,15.99,15.77,15.99,1800,0
2011-04-18,15.35,16.19,15.31,15.7,2506,0
2011-04-19,15.69,15.7,15.35,15.55,400,0
2011-04-20,15.38,16.16,15.36,15.81,3520,0
2011-04-21,15.31,16.09,15.31,16,3129,0
2011-04-25,15.99,16.01,15.63,15.63,933,0
2011-04-26,15.58,15.58,15.58,15.58,100,0
2011-04-27,15.49,15.67,15.45,15.47,3860,0
2011-04-28,15.31,15.65,15.31,15.59,3454,0
2011-04-29,15.52,15.65,15.52,15.54,1300,0
2011-05-02,15.63,15.65,15.5,15.5,1704,0
2011-05-03,15.45,15.76,15,15.76,9117,0
2011-05-04,15.5,15.5,15.5,15.5,260,0
2011-05-05,15.54,15.75,15.54,15.75,3172,0
2011-05-06,15.5,15.5,15.5,15.5,500,0
2011-05-09,15.51,15.65,15.18,15.56,2812,0
2011-05-10,16,16.03,15.97,16,10770,0
2011-05-11,15.85,15.94,15.85,15.85,500,0
2011-05-12,15.56,16.07,15.56,15.86,1575,0
2011-05-13,15.75,15.75,15.75,15.75,1000,0
2011-05-16,15.6,16.23,15.6,16,4900,0
2011-05-17,16.01,16.48,15.92,16.27,5102,0
2011-05-18,16.1,16.1,16.1,16.1,100,0
2011-05-19,16.34,16.76,16.06,16.55,6735,0
2011-05-20,16.77,16.77,16.62,16.77,590,0
2011-05-23,16.25,16.76,16.25,16.25,790,0
2011-05-24,16.35,16.4,16.2,16.4,3600,0
2011-05-25,16.4,16.71,16.4,16.71,2100,0
2011-05-26,16.76,16.76,16.3,16.4,800,0
2011-05-27,16.02,16.09,16.01,16.04,1200,0
2011-05-31,16,16.1,15.98,16.01,1500,0
2011-06-01,16.1,16.49,16.1,16.43,4131,0
2011-06-02,16.51,16.55,16.51,16.55,500,0
2011-06-03,16.55,16.55,16.2,16.21,3946,0
2011-06-06,16.29,16.49,16.12,16.12,1400,0
2011-06-07,16.44,16.45,16.15,16.15,2400,0
2011-06-08,16.08,16.08,15.85,15.85,300,0
2011-06-10,15.96,16,15.56,15.56,1314,0
2011-06-13,15.56,15.6,15.56,15.56,866,0
2011-06-14,15.56,15.61,15.56,15.61,1300,0
2011-06-15,15.64,15.64,15.5,15.5,600,0
2011-06-16,15.49,15.49,15.29,15.4,1300,0
2011-06-17,15.47,15.95,15.19,15.9,2108,0
2011-06-20,15.49,15.55,15.05,15.32,3360,0
2011-06-21,15.52,15.96,15.52,15.68,2615,0
2011-06-22,15.75,16.36,15.75,15.77,6000,0
2011-06-23,15.65,15.7,15.09,15.65,16319,0
2011-06-24,16.3,16.3,15.36,15.4,5330,0
2011-06-27,16.26,16.26,15.6,15.79,8814,0
2011-06-28,15.6,16.09,15.6,15.76,3290,0
2011-06-29,15.85,16.1,15.83,16.1,6600,0
2011-06-30,16.14,18.23,16.14,17.98,24754,0
2011-07-01,17.9,17.9,17.5,17.85,7188,0
2011-07-05,17.87,18.75,17.87,18.65,14097,0
2011-07-06,18.5,18.7,18.27,18.69,700,0
2011-07-07,18.62,20.87,18.62,19.8,28413,0
2011-07-08,19.76,19.76,18.86,19.43,7763,0
2011-07-11,20.15,20.15,19.38,19.52,5176,0
2011-07-12,19.58,20.25,19.58,20.23,17935,0
2011-07-13,19.38,20.25,19.38,19.67,9318,0
2011-07-14,19.61,19.61,18.25,18.31,4875,0
2011-07-15,18.42,18.99,18.33,18.33,2000,0
2011-07-18,18.17,18.32,17.62,17.62,3379,0
2011-07-19,17.61,17.65,16.58,17.15,16247,0
2011-07-20,17.13,17.41,16.84,17.1,7190,0
2011-07-21,17.12,18.26,17.12,17.4,6224,0
2011-07-22,17.4,17.58,17.23,17.54,3101,0
2011-07-25,17.5,17.5,16.8,17.13,2364,0
2011-07-26,17.1,17.75,16.75,17.5,14105,0
2011-07-27,17.67,17.67,17.27,17.36,1375,0
2011-07-28,17.33,17.33,17.33,17.33,600,0
2011-07-29,17.39,17.6,17.39,17.6,250,0
2011-08-01,17,17.6,17,17.48,1952,0
2011-08-02,17.4,17.4,17.06,17.25,4884,0
2011-08-03,17.6,17.6,16.45,16.66,3763,0
2011-08-04,17,17.6,16.79,17.23,6427,0
2011-08-05,17.16,17.2,17.01,17.01,2670,0
2011-08-08,16.37,16.96,16,16.7,3087,0
2011-08-09,16.44,16.51,16.3,16.35,2792,0
2011-08-10,16.35,17.38,16.25,16.46,2950,0
2011-08-11,16.21,16.77,16.21,16.51,10040,0
2011-08-12,16.4,16.43,16.11,16.11,4029,0
2011-08-15,16.39,16.81,16.37,16.75,5244,0
2011-08-16,17.05,17.05,16.72,17.05,300,0
2011-08-17,17.15,17.18,16.16,16.97,1950,0
2011-08-18,16.09,16.61,16.01,16.61,1800,0
2011-08-19,16,16.79,16,16.75,3550,0
2011-08-22,16.85,16.85,15.93,16.85,1075,0
2011-08-23,16.97,16.97,16.97,16.97,320,0
2011-08-24,16.5,16.52,16.4,16.4,4467,0
2011-08-25,16.06,16.06,15.9,15.98,1610,0
2011-08-26,15.76,16.06,15.76,15.82,2000,0
2011-08-29,15.83,16.5,15.83,16.41,13931,0
2011-08-30,16.35,16.58,15.76,16.46,3620,0
2011-08-31,16.46,16.47,15.8,16.45,2228,0
2011-09-01,16.42,16.45,15.8,16.45,2000,0
2011-09-02,16,16.03,16,16.02,2427,0
2011-09-06,16,16,16,16,108,0
2011-09-07,16,16,15.02,15.45,7275,0
2011-09-08,15.11,15.75,15.11,15.75,2400,0
2011-09-09,15.59,15.78,15.59,15.6,528,0
2011-09-12,15.71,15.71,14.06,15.31,3456,0
2011-09-13,14.8,15.48,14.8,15.35,1216,0
2011-09-14,15.03,15.35,15,15.35,3540,0
2011-09-15,15.23,15.52,15.23,15.25,4412,0
2011-09-16,15.53,15.75,15.42,15.75,4618,0
2011-09-19,15.64,16.11,15.5,15.88,1545,0
2011-09-20,15.75,16,15.75,15.75,2900,0
2011-09-21,15.51,15.65,15.51,15.65,600,0
2011-09-22,15.42,15.57,15.36,15.5,8800,0
2011-09-23,14.55,15.44,14.25,14.5,11874,0
2011-09-26,14.5,15.12,14.5,15.12,2600,0
2011-09-27,15.28,15.28,15,15.2,4624,0
2011-09-28,14.61,15.09,14.53,15,6100,0
2011-09-29,15.23,15.43,15.22,15.22,800,0
2011-09-30,14.95,15.03,14.95,15,2600,0
2011-10-03,15,15.15,14.38,14.77,11804,0
2011-10-04,14.5,14.59,14.5,14.5,300,0
2011-10-05,14.64,14.73,14.64,14.73,200,0
2011-10-06,14.63,14.98,14.63,14.98,1098,0
2011-10-07,14.7,14.7,14.7,14.7,300,0
2011-10-10,15,15,14.92,14.92,400,0
2011-10-11,14.88,15.24,14.88,15.14,334,0
2011-10-12,14.87,14.87,14.85,14.85,500,0
2011-10-13,14.54,14.91,14.54,14.9,1800,0
2011-10-14,14.9,15,14.8,14.98,1751,0
2011-10-17,14.5,15.02,14.5,15,5000,0
2011-10-18,14.59,15.09,14.56,14.67,901,0
2011-10-19,14.82,14.82,14.78,14.78,400,0
2011-10-24,14.58,14.58,14.58,14.58,100,0
2011-10-25,14.61,14.64,14,14.13,11633,0
2011-10-26,14.58,14.58,14.32,14.45,1451,0
2011-10-27,14.28,14.92,14.01,14.92,6089,0
2011-10-28,14.41,14.85,14.41,14.85,5079,0
2011-10-31,14.5,14.97,14.5,14.97,1186,0
2011-11-01,14.4,14.4,14.4,14.4,200,0
2011-11-02,14.45,14.46,14.42,14.42,700,0
2011-11-07,14.42,14.42,14.15,14.42,1200,0
2011-11-09,14.13,14.75,13.69,14.75,12441,0
2011-11-10,14.75,14.75,14.75,14.75,300,0
2011-11-11,14.75,14.75,14.75,14.75,200,0
2011-11-14,14.03,14.1,13.92,14.1,7700,0
2011-11-15,13.93,13.94,13.25,13.65,16265,0
2011-11-16,13.8,14.68,13.8,14.42,6931,0
2011-11-17,15.17,15.17,14.26,14.34,5000,0
2011-11-18,14.22,14.31,13.74,13.82,3440,0
2011-11-21,13.72,14.31,13.7,14.3,7317,0
2011-11-22,14.37,14.39,13.46,14.2,10273,0
2011-11-23,14.67,14.67,13.54,13.74,9200,0
2011-11-25,13.71,13.75,13.71,13.75,600,0
2011-11-28,13.71,13.71,13.7,13.7,700,0
2011-11-29,13.75,13.75,13.25,13.25,800,0
2011-11-30,13.69,13.7,13.42,13.42,4200,0
2011-12-01,13.41,13.61,13.15,13.58,8100,0
2011-12-02,13.56,13.57,13.3,13.3,8011,0
2011-12-05,13.45,13.45,12.79,13.03,5631,0
2011-12-06,12.69,13.01,12.46,12.58,4560,0
2011-12-07,12.35,12.49,12.35,12.44,2550,0
2011-12-08,12.4,12.46,12.35,12.46,1370,0
2011-12-09,12.63,12.63,12.45,12.45,1460,0
2011-12-12,12.5,12.54,12.45,12.54,577,0
2011-12-13,12.45,13,12.45,12.81,1800,0
2011-12-14,12.45,12.59,12.45,12.51,1333,0
2011-12-15,12.63,12.63,12.45,12.61,388,0
2011-12-16,12.51,12.64,12.48,12.64,1446,0
2011-12-19,12.5,12.56,12.45,12.45,5663,0
2011-12-20,12.8,12.8,11.57,12.01,3850,0
2011-12-21,12.02,12.02,12.02,12.02,500,0
2011-12-22,12.18,12.29,12.18,12.2,7400,0
2011-12-23,12.49,12.54,12.34,12.54,1000,0
2011-12-27,12.25,12.27,12.03,12.15,5725,0
2011-12-28,12.1,12.14,12.04,12.14,3600,0
2011-12-29,12.14,12.8,11.85,12.79,26318,0
2011-12-30,12.77,13.7,12.5,13.65,7600,0
2012-01-03,13.69,14.1,13,13.92,20981,0
2012-01-04,13.55,13.9,13.2,13.24,5955,0
2012-01-05,13.24,13.29,13.1,13.14,5800,0
2012-01-06,13.18,13.18,13.09,13.09,1605,0
2012-01-09,13.1,13.17,13,13,6658,0
2012-01-10,13,13.23,13,13.23,1474,0
2012-01-11,13,13,12.89,12.98,1413,0
2012-01-12,12.96,12.96,12.39,12.57,4500,0
2012-01-13,12.08,12.76,11.94,12.5,12731,0
2012-01-17,12.73,12.9,12.6,12.73,20464,0
2012-01-18,12.62,12.8,12.62,12.8,2834,0
2012-01-19,12.84,13.7,12.84,13.69,5400,0
2012-01-20,13.95,14.23,13.95,14.07,4600,0
2012-01-23,14.2,14.96,14.2,14.48,10650,0
2012-01-24,14.43,14.43,14.05,14.2,9710,0
2012-01-25,14.28,14.28,14,14.19,5729,0
2012-01-26,14.19,14.37,14.14,14.15,24435,0
2012-01-27,14.15,14.66,14,14.57,18614,0
2012-01-30,14.48,14.48,14.36,14.38,450,0
2012-01-31,14.05,14.1,14.02,14.1,800,0
2012-02-01,14.05,14.5,14.05,14.5,8500,0
2012-02-02,14.35,14.87,14.35,14.87,2549,0
2012-02-03,14.9,14.95,14.74,14.95,2700,0
2012-02-06,14.64,14.89,14.59,14.67,1900,0
2012-02-07,14.78,14.87,14.78,14.87,450,0
2012-02-08,14.41,14.91,14.41,14.91,1250,0
2012-02-09,15,15,14.62,15,1064,0
2012-02-10,14.99,14.99,14.99,14.99,100,0
2012-02-13,14.56,15,14.56,14.65,537,0
2012-02-14,14.6,14.74,14.6,14.74,900,0
2012-02-16,14.94,15,14.92,15,1605,0
2012-02-17,14.8,15.35,14.76,15.35,1000,0
2012-02-21,15.34,16.36,15,16.08,2898,0
2012-02-22,16.23,16.39,15.62,15.67,4500,0
2012-02-23,15.53,16,15.42,15.5,4293,0
2012-02-24,15.55,15.86,15.5,15.64,1100,0
2012-02-27,15.7,15.72,14.75,15,6000,0
2012-02-28,15.14,15.89,15.14,15.89,10407,0
2012-02-29,15.76,15.82,15.3,15.42,6183,0
2012-03-01,15.27,15.75,15.27,15.42,1450,0
2012-03-02,15.86,15.86,15.86,15.86,100,0
2012-03-05,15.5,15.5,15.26,15.26,600,0
2012-03-06,15.3,15.3,15,15.26,3700,0
2012-03-07,15.17,15.2,15,15,2404,0
2012-03-08,15.12,15.42,15.05,15.4,3300,0
2012-03-09,15.73,15.88,15.51,15.61,4700,0
2012-03-12,15.49,15.79,15.4,15.79,1800,0
2012-03-13,15.65,16.42,15.54,16.15,6500,0
2012-03-14,16.29,16.43,15.86,15.95,6445,0
2012-03-15,15.95,16.38,15.86,16.24,2101,0
2012-03-16,16.1,16.48,15.36,15.86,6051,0
2012-03-19,15.9,15.95,15.29,15.95,4350,0
2012-03-20,16,16.23,15.5,15.89,2540,0
2012-03-21,15.9,16.03,15.73,15.99,8873,0
2012-03-22,15.97,15.97,15.87,15.87,1000,0
2012-03-23,15.6,15.9,15.5,15.9,5500,0
2012-03-26,15.83,15.83,15.59,15.59,500,0
2012-03-27,15.4,15.5,15.39,15.39,936,0
2012-03-28,15.4,15.63,15.4,15.51,300,0
2012-03-29,15.5,15.67,15.5,15.67,5895,0
2012-03-30,15.8,15.8,15.8,15.8,100,0
2012-04-02,15.52,15.52,15.52,15.52,100,0
2012-04-03,15.5,15.51,15.5,15.5,800,0
2012-04-04,15.5,15.5,15.27,15.27,2891,0
2012-04-05,15.42,15.64,15.42,15.6,2248,0
2012-04-09,15.25,15.43,15.25,15.35,1473,0
2012-04-10,15.25,15.25,15,15,5198,0
2012-04-11,15,15.03,13.91,14.49,13988,0
2012-04-12,14.4,14.42,14.4,14.4,2410,0
2012-04-13,12.77,14,12.58,14,570,0
2012-04-16,13.61,13.61,12.53,13.25,3249,0
2012-04-17,13.39,13.5,12.95,13.1,4040,0
2012-04-18,13.03,13.03,12.75,12.75,1100,0
2012-04-19,12.62,12.89,12.5,12.78,3900,0
2012-04-20,12.87,13.25,12.87,13.18,8920,0
2012-04-23,13.07,13.18,13.04,13.18,500,0
2012-04-24,13.17,13.17,13.05,13.16,1526,0
2012-04-25,13.25,13.25,12.91,13.1,24143,0
2012-04-26,12.93,13,12.81,12.82,2300,0
2012-04-27,12.83,12.83,12.71,12.71,3100,0
2012-05-01,12.65,12.77,12.65,12.75,4800,0
2012-05-02,12.75,12.77,12.75,12.75,3600,0
2012-05-03,12.7,13.11,12.7,13,21200,0
2012-05-04,12.91,12.98,12.8,12.98,514,0
2012-05-07,12.88,12.88,12.88,12.88,100,0
2012-05-08,12.87,12.89,12.87,12.89,800,0
2012-05-09,12.8,13.1,12.8,12.91,550,0
2012-05-10,12.94,12.94,12.94,12.94,235,0
2012-05-11,12.94,13,12.94,12.97,3100,0
2012-05-14,12.91,12.91,12.77,12.77,900,0
2012-05-15,12.88,12.92,12.78,12.87,2123,0
2012-05-16,13.54,13.58,12.6,12.6,28635,0
2012-05-17,12.55,12.58,12.55,12.58,449,0
2012-05-18,12.64,12.8,12.64,12.74,452,0
2012-05-22,12.64,12.99,12.5,12.99,375,0
2012-05-23,12.93,12.93,12.5,12.57,4477,0
2012-05-24,12.6,12.6,10.74,11.54,13260,0
2012-05-25,10.9,12.25,10.51,12.25,1509,0
2012-05-29,12.23,12.23,12.23,12.23,300,0
2012-05-30,12.25,12.35,12.25,12.35,2666,0
2012-05-31,12.35,12.49,12.35,12.46,1601,0
2012-06-01,12.38,12.38,11.34,11.34,2148,0
2012-06-04,11.42,11.42,11.42,11.42,100,0
2012-06-06,12,12,12,12,5000,0
2012-06-08,12.08,12.08,11.5,11.8,3733,0
2012-06-11,11.2,11.2,11.2,11.2,301,0
2012-06-12,11,11.2,10.55,10.62,17734,0
2012-06-13,10.55,10.55,10.5,10.5,3497,0
2012-06-14,10.45,10.45,10.25,10.35,4176,0
2012-06-15,10.3,10.48,10.3,10.46,1187,0
2012-06-18,10.42,10.77,10.42,10.56,18334,0
2012-06-19,10.55,10.81,10.55,10.81,10714,0
2012-06-20,10.88,10.88,10.88,10.88,100,0
2012-06-21,10.94,11.26,10.94,11.26,855,0
2012-06-22,11.04,11.5,10.75,11.5,2942,0
2012-06-25,11.01,11.85,11,11.85,1100,0
2012-06-26,11.88,11.88,11.88,11.88,200,0
2012-06-27,11.43,11.75,11,11.72,2903,0
2012-06-28,11.56,11.7,11.56,11.67,800,0
2012-06-29,11.02,11.95,10.8,11.8,8200,0
2012-07-02,11.9,12,11.21,11.21,1100,0
2012-07-03,11.5,11.75,11.5,11.75,6909,0
2012-07-05,11.56,12,11.56,11.75,1708,0
2012-07-06,11.63,11.63,11.5,11.5,400,0
2012-07-09,11.76,11.77,11.71,11.75,1696,0
2012-07-10,11.75,12,11.75,11.95,6480,0
2012-07-11,11.11,11.11,10.27,10.52,30267,0
2012-07-12,10.66,10.99,10.59,10.6,3700,0
2012-07-13,11.4,11.4,10.68,10.68,1600,0
2012-07-16,10.71,10.88,10.71,10.73,600,0
2012-07-17,10.9,10.9,10.41,10.8,5510,0
2012-07-18,10.73,10.73,10.44,10.47,2554,0
2012-07-19,10.4,10.4,10,10.12,4134,0
2012-07-20,9.95,10.1,9.94,10,2750,0
2012-07-23,9.95,10.1,9.89,10.1,4800,0
2012-07-24,9.9,10.19,9.9,10.05,1915,0
2012-07-25,9.97,9.97,9.85,9.88,1257,0
2012-07-26,9.94,10.04,9.75,10,7470,0
2012-07-27,9.8,10.25,9.7,10.25,3850,0
2012-07-30,10.32,10.32,10.32,10.32,600,0
2012-07-31,10.4,10.4,10.4,10.4,100,0
2012-08-03,10.4,10.8,10.37,10.5,5246,0
2012-08-06,10.38,10.53,10.25,10.47,5498,0
2012-08-07,10.39,10.96,10.3,10.96,596,0
2012-08-08,10.5,10.52,9.81,10.1,13284,0
2012-08-09,9.9,10.22,9.9,10.22,250,0
2012-08-10,9.98,10.05,9.81,9.83,3843,0
2012-08-13,9.83,9.83,9.83,9.83,150,0
2012-08-14,9.8,9.85,9.6,9.85,2556,0
2012-08-15,9.85,9.85,9.6,9.78,2553,0
2012-08-16,9.77,10.25,9.77,10.19,900,0
2012-08-17,10.16,10.52,10.16,10.251,1924,0
2012-08-20,10.12,10.13,9.78,10,1763,0
2012-08-21,9.9,10.96,9.739,9.9,2652,0
2012-08-22,10.36,10.36,10.284,10.284,600,0
2012-08-23,9.98,9.98,9.9,9.9,200,0
2012-08-24,9.85,9.85,9.85,9.85,630,0
2012-08-27,9.95,10.25,9.88,10.15,3267,0
2012-08-29,10.13,10.16,10.12,10.15,3417,0
2012-08-30,10.14,10.14,10.14,10.14,113,0
2012-08-31,10,10.25,10,10.25,800,0
2012-09-04,9.95,10.5,9.85,10.15,6314,0
2012-09-05,10.11,10.497,10.1,10.1,2600,0
2012-09-06,9.85,10.1,9.8,10.1,6300,0
2012-09-07,10.47,10.5,9.77,10.24,6450,0
2012-09-10,10.23,10.25,9.94,10.25,3800,0
2012-09-11,10.25,10.25,10.13,10.25,2350,0
2012-09-12,10.04,10.1,10,10.05,4800,0
2012-09-13,10.1,10.1,10.1,10.1,100,0
2012-09-14,10.14,10.25,10,10.25,3789,0
2012-09-17,10.05,10.05,10.05,10.05,600,0
2012-09-18,10,10.19,10,10.15,5400,0
2012-09-19,10.01,10.05,10.01,10.05,500,0
2012-09-20,10.19,10.19,10,10,3659,0
2012-09-21,10,10.25,10,10.14,2002,0
2012-09-24,10,10.01,10,10,2100,0
2012-09-25,10.13,11.08,10.13,10.96,17980,0
2012-09-26,11.05,11.05,10.75,10.75,1392,0
2012-09-27,10.81,11,10.622,10.95,8792,0
2012-09-28,10.75,10.77,10.61,10.61,8000,0
2012-10-01,10.77,11,10.75,10.9,2800,0
2012-10-02,10.9,11.05,10.74,10.86,5105,0
2012-10-03,11,11,10.86,11,1300,0
2012-10-04,11,11,11,11,6400,0
2012-10-05,11,11.8,10.99,11.43,24210,0
2012-10-08,11.398,11.398,11.398,11.398,525,0
2012-10-10,11.1,11.3,11.084,11.084,5458,0
2012-10-11,11,11.144,10.75,11,3413,0
2012-10-15,10.67,10.67,10.61,10.63,500,0
2012-10-16,11,11.22,11,11.1,3525,0
2012-10-17,11.25,11.37,10.9,11.29,5049,0
2012-10-18,11.24,11.25,10.9,11.14,1450,0
2012-10-19,11.341,11.341,10.9,10.93,1635,0
2012-10-23,10.9,10.9,10.9,10.9,100,0
2012-10-24,11,11.3,11,11.14,3705,0
2012-10-25,11.3,11.3,11.3,11.3,500,0
2012-10-31,11.11,11.11,11.1,11.1,700,0
2012-11-01,10.97,11.175,10.97,11.175,1306,0
2012-11-02,11.135,11.2,11.077,11.2,700,0
2012-11-05,11.05,11.27,11,11.27,7985,0
2012-11-07,11,11.29,10.9,11.2,3196,0
2012-11-08,11.04,11.04,10.825,11.04,800,0
2012-11-09,10.59,10.77,10.59,10.77,1998,0
2012-11-12,10.7,10.89,10.7,10.89,492,0
2012-11-13,10.752,11,10.73,10.73,6000,0
2012-11-14,10.6,11,10.6,10.68,4710,0
2012-11-15,10.62,10.7,10.5,10.5,13019,0
2012-11-16,10.46,10.5,10,10,3900,0
2012-11-19,10.11,10.25,10.11,10.25,9900,0
2012-11-20,10.15,10.25,9.75,9.81,17904,0
2012-11-21,9.77,10,9.77,9.99,11127,0
2012-11-23,9.75,9.95,9.676,9.88,5523,0
2012-11-26,9.75,10.05,9.75,10,19710,0
2012-11-27,9.86,10.2,9.86,10.05,20843,0
2012-11-28,10.17,10.58,10.15,10.55,17660,0
2012-11-30,10.5,10.5,10.39,10.4,2700,0
2012-12-04,10.25,10.29,10.2,10.29,800,0
2012-12-05,10.2,10.2,9.915,10.04,6572,0
2012-12-06,10,10.05,9.88,9.88,26100,0
2012-12-10,9.99,10.1,9.85,10.01,4400,0
2012-12-11,9.87,10.04,9.87,9.87,9591,0
2012-12-12,10,10.148,9.98,10.148,5676,0
2012-12-13,10.18,10.18,10.18,10.18,200,0
2012-12-17,10.47,10.55,10.42,10.42,2500,0
2012-12-18,10.4,10.42,10.4,10.42,1100,0
2012-12-19,10.64,11.156,10.45,10.89,8702,0
2012-12-20,10.98,11,10.98,11,2600,0
2012-12-21,10.7,11.26,10.7,11.11,5100,0
2012-12-24,10.53,10.92,10.53,10.92,250,0
2012-12-26,11.29,11.3,10.89,10.99,3697,0
2012-12-27,11.01,11.53,11.01,11.3,5994,0
2012-12-28,11.37,11.37,11.37,11.37,366,0
2012-12-31,11.4,11.4,11.4,11.4,197,0
2013-01-02,11.24,11.44,11.22,11.44,4183,0
2013-01-03,11.015,11.37,11.015,11.26,800,0
2013-01-04,11.35,11.42,11.015,11.42,5714,0
2013-01-07,11.42,11.5,11.42,11.5,1900,0
2013-01-08,11.5,12.5,11.5,12.3,9929,0
2013-01-09,11.5,12.185,11.5,12.185,3168,0
2013-01-10,11.55,12.23,11.53,12.23,2444,0
2013-01-11,11.87,11.91,11.5,11.55,13535,0
2013-01-14,11.6,12.24,11.6,12.15,8661,0
2013-01-15,12.26,12.598,12.23,12.598,5067,0
2013-01-16,12.85,13.41,12.65,13.41,7871,0
2013-01-17,12.93,12.93,12.93,12.93,699,0
2013-01-18,12.7,12.7,12.7,12.7,1200,0
2013-01-22,12.32,12.5,12.32,12.5,400,0
2013-01-23,12.321,12.955,12.27,12.91,7800,0
2013-01-24,12.41,13.07,12.4,12.98,7600,0
2013-01-25,12.97,13.25,12.87,13,4396,0
2013-01-28,13.03,13.42,13,13.06,600,0
2013-01-29,13.1,13.24,12.4,12.4,1300,0
2013-01-30,12.71,13.11,12.71,13.11,4300,0
2013-01-31,12.7,13.39,12.7,13.39,5426,0
2013-02-01,13,13,13,13,750,0
2013-02-04,13.15,13.23,13.08,13.23,815,0
2013-02-05,12.81,13.37,12.81,13.31,1666,0
2013-02-06,12.81,13.5,12.81,13.5,3590,0
2013-02-07,13.01,13.3,13,13.24,6592,0
2013-02-08,13.05,13.42,13.05,13.28,3200,0
2013-02-11,13.05,13.05,13.05,13.05,100,0
2013-02-12,13.17,13.6,13.17,13.4,1607,0
2013-02-13,13.41,13.5,13.3,13.31,16812,0
2013-02-14,13.32,13.32,13.28,13.28,2100,0
2013-02-15,13.05,13.11,12.71,13.1,5168,0
2013-02-19,13.11,13.72,13,13.54,12298,0
2013-02-20,13.5,13.95,13.5,13.95,1272,0
2013-02-21,12.79,12.79,12.79,12.79,100,0
2013-02-22,13.4,13.65,13.25,13.25,1405,0
2013-02-25,13.55,13.55,13.25,13.25,2343,0
2013-02-27,13.46,13.46,12.97,13.12,5903,0
2013-02-28,12.79,13.43,12.79,13,6227,0
2013-03-01,13.36,13.36,13.06,13.14,500,0
2013-03-04,13,13.39,13,13.09,1200,0
2013-03-05,13.37,13.37,13.01,13.03,1000,0
2013-03-06,13.38,13.38,13.056,13.1,800,0
2013-03-07,13.31,13.4,13.1,13.18,400,0
2013-03-08,13.39,13.39,13.18,13.18,400,0
2013-03-11,13.03,13.11,13.01,13.11,866,0
2013-03-12,13.01,13.49,13,13.01,8190,0
2013-03-13,13.17,13.4,13.01,13.09,2500,0
2013-03-14,13.25,13.25,13.25,13.25,100,0
2013-03-15,13.03,13.094,13,13,2208,0
2013-03-18,13,13.1,13,13,440,0
2013-03-20,13.05,13.05,13.05,13.05,700,0
2013-03-21,13.053,13.053,13.05,13.05,1100,0
2013-03-22,13.19,13.45,13.05,13.05,2751,0
2013-03-26,13.05,13.05,13.05,13.05,500,0
2013-03-27,13,13,12.89,13,2092,0
2013-03-28,13.05,13.418,13.05,13.418,1200,0
2013-04-01,13,13.14,12.89,12.95,7681,0
2013-04-02,13.15,13.15,12.93,13.09,590,0
2013-04-03,12.89,12.89,12.89,12.89,400,0
2013-04-04,12.9,12.91,12.9,12.9,200,0
2013-04-08,12.9,13.15,12.9,12.98,2495,0
2013-04-09,12.9,13.14,12.9,13.07,2100,0
2013-04-10,12.95,13.15,12.93,13.04,4400,0
2013-04-11,12.5,12.5,10.75,10.75,62723,0
2013-04-12,10.97,10.99,10.8,10.8,8077,0
2013-04-15,10.79,10.79,10.6,10.7,3346,0
2013-04-16,10.889,11.08,10.75,10.9,6981,0
2013-04-17,10.9,10.985,10.9,10.91,1200,0
2013-04-18,10.95,10.95,10.67,10.74,3850,0
2013-04-19,10.94,11,10.83,10.84,3400,0
2013-04-22,11,11.05,10.97,11.05,5042,0
2013-04-23,11.09,11.09,10.96,10.96,700,0
2013-04-24,11.05,11.05,10.9,10.9,800,0
2013-04-25,10.94,11,10.68,10.89,3370,0
2013-04-26,10.84,10.84,10.82,10.82,1264,0
2013-04-29,11.98,11.98,10.73,10.82,1525,0
2013-04-30,10.8,11.49,10.68,10.82,3282,0
2013-05-01,10.8,11.44,10.8,11.055,25668,0
2013-05-02,10.95,11.42,10.79,10.85,3700,0
2013-05-03,11.2,11.2,10.95,10.95,200,0
2013-05-06,10.95,11.052,10.68,10.91,13514,0
2013-05-07,10.84,11,10.84,11,2600,0
2013-05-08,11,11.05,10.95,11,15285,0
2013-05-09,11,11,10.95,10.95,1300,0
2013-05-10,11,11.222,11,11.1,2515,0
2013-05-13,11.18,11.18,11,11.1,3033,0
2013-05-14,11,11.18,10.91,11.18,7398,0
2013-05-15,11.18,11.18,11,11.13,8103,0
2013-05-16,11.02,11.02,10.9,11,8400,0
2013-05-17,11,11,10.75,10.95,3936,0
2013-05-20,10.78,10.78,10.75,10.75,1500,0
2013-05-21,10.75,10.78,10.65,10.65,9625,0
2013-05-22,10.65,10.94,10.65,10.94,905,0
2013-05-23,10.67,10.69,10.56,10.57,2012,0
2013-05-24,10.56,10.98,10.56,10.94,1355,0
2013-05-28,10.79,10.85,10.79,10.803,1610,0
2013-05-30,10.75,10.79,10.7,10.7,1600,0
2013-05-31,10.61,10.75,10.56,10.74,1900,0
2013-06-03,10.57,10.81,10.56,10.61,4120,0
2013-06-04,10.62,10.75,10.6,10.64,2400,0
2013-06-05,10.6,10.62,10.25,10.275,6602,0
2013-06-06,10.28,10.725,10.28,10.725,5747,0
2013-06-07,10.7,10.7,10.28,10.634,1400,0
2013-06-10,10.6,10.98,10.6,10.71,1000,0
2013-06-11,10.65,10.975,10.65,10.75,400,0
2013-06-12,10.78,10.78,10.75,10.75,300,0
2013-06-13,10.967,10.967,10.967,10.967,550,0
2013-06-14,10.782,10.99,10.782,10.99,380,0
2013-06-17,10.76,11.01,10.76,11,2100,0
2013-06-18,10.75,11,10.75,10.93,610,0
2013-06-19,10.75,10.76,10.75,10.75,500,0
2013-06-20,10.65,11.02,10.65,10.85,12358,0
2013-06-21,10.74,11.16,10.74,11.15,17093,0
2013-06-24,10.98,11.03,10.98,10.98,6285,0
2013-06-25,10.981,11.26,10.98,11.17,12069,0
2013-06-26,11.21,11.21,11.21,11.21,626,0
2013-06-28,11.24,11.24,11.2,11.2,1000,0
2013-07-01,11.24,11.93,11.24,11.93,1182,0
2013-07-02,11.88,11.88,11.4,11.4,2117,0
2013-07-03,11.54,11.54,11.54,11.54,308,0
2013-07-08,11.86,11.9,11.34,11.64,9640,0
2013-07-09,11.5,11.89,11.35,11.68,2762,0
2013-07-10,11.63,12,10.91,11.85,9006,0
2013-07-11,12,12,11.26,11.6,7446,0
2013-07-12,11.5,11.7,11,11.05,36707,0
2013-07-15,11.56,11.56,11.2,11.2,400,0
2013-07-16,11.25,11.61,11.25,11.56,5000,0
2013-07-17,11.56,11.77,11.45,11.45,2915,0
2013-07-18,11.28,11.8,11.28,11.79,4784,0
2013-07-19,11.25,11.8,11.25,11.8,8362,0
2013-07-22,11.638,11.969,11.638,11.969,500,0
2013-07-23,11.78,11.98,11.28,11.96,1400,0
2013-07-24,11.77,12,11.77,12,1900,0
2013-07-25,12,13.03,11.3,13.03,20868,0
2013-07-26,12.5,13.2,12.23,12.68,19990,0
2013-07-29,12.55,12.6,12.15,12.15,1300,0
2013-07-30,11.44,12.409,11.44,12.18,4644,0
2013-07-31,12.1,12.84,11.99,12.84,19500,0
2013-08-01,12.94,12.97,12.79,12.93,9576,0
2013-08-02,12.5,12.72,12.37,12.5,13906,0
2013-08-05,12.5,12.67,12.34,12.57,2845,0
2013-08-06,12.67,13.96,12.61,13.13,31194,0
2013-08-07,13.5,13.99,13.4,13.55,6284,0
2013-08-08,13.95,14,13.606,13.78,4601,0
2013-08-09,13.85,13.93,13.66,13.75,7465,0
2013-08-12,13.85,14.91,13.82,14.78,13267,0
2013-08-13,14.46,14.46,14,14.06,6000,0
2013-08-14,14.02,14.21,14,14.05,1561,0
2013-08-15,13.75,14.46,13.75,14.15,4436,0
2013-08-16,14.05,14.46,14.05,14.16,6280,0
2013-08-19,14.54,14.56,14.127,14.25,3473,0
2013-08-20,14.1,14.36,14.1,14.25,3410,0
2013-08-21,14.13,14.64,14,14.47,6795,0
2013-08-22,14.5,14.5,14.05,14.05,687,0
2013-08-23,14,14.72,14,14.7,12488,0
2013-08-26,14.97,14.99,14.51,14.8,11047,0
2013-08-27,14.86,15.41,14.54,14.65,14315,0
2013-08-28,14.75,15.06,14.61,14.94,11565,0
2013-08-29,15,15.4,14.755,15.18,12476,0
2013-08-30,15.02,15.14,14.263,14.92,41500,0
2013-09-03,15.22,15.49,15.13,15.49,602,0
2013-09-04,15.22,15.44,15.01,15.25,6698,0
2013-09-05,15.01,15.32,15.01,15.32,2173,0
2013-09-06,14.55,15.5,14.55,15.44,4094,0
2013-09-09,15.44,15.7,15.259,15.63,13624,0
2013-09-10,15.5,15.7,15.5,15.55,4946,0
2013-09-11,15.57,15.75,15.55,15.75,1768,0
2013-09-12,15.6,15.855,15.6,15.82,1673,0
2013-09-13,15.78,15.88,15.5,15.81,15702,0
2013-09-16,15.88,15.88,15.71,15.8,3976,0
2013-09-17,15.82,15.85,15.702,15.79,8700,0
2013-09-18,15.8,15.84,15.8,15.84,14798,0
2013-09-19,15.75,15.88,15.75,15.88,7416,0
2013-09-20,15.85,15.93,15.85,15.93,2727,0
2013-09-23,15.5,15.9,15.5,15.89,5493,0
2013-09-24,15.87,16,15.75,15.996,9146,0
2013-09-25,15.98,16.45,15.86,16.25,22600,0
2013-09-26,16.26,16.99,16.26,16.82,22027,0
2013-09-27,16.9,17,16.63,16.94,9400,0
2013-09-30,15.88,17,15.88,17,12100,0
2013-10-01,16.75,17,16.64,17,7200,0
2013-10-02,16.82,17.42,16.52,17.35,6300,0
2013-10-03,17.25,17.84,17.23,17.84,2110,0
2013-10-04,17.75,17.98,17.69,17.77,10874,0
2013-10-07,17.75,18,17.74,17.97,16800,0
2013-10-08,17.76,18.96,17.66,18.34,31500,0
2013-10-09,18.02,19,18.01,18.58,21200,0
2013-10-10,18.59,19,17.76,18.68,31200,0
2013-10-11,18.31,18.75,18.19,18.45,15000,0
2013-10-14,18.37,18.8,18.22,18.73,16500,0
2013-10-15,18.75,18.75,18.2,18.65,9300,0
2013-10-16,18.7,18.75,18.45,18.45,6200,0
2013-10-17,18.6,18.75,18.25,18.43,2600,0
2013-10-18,18.5,18.5,17.73,17.88,7700,0
2013-10-21,17.94,18.15,17.8,17.81,6800,0
2013-10-22,18,18.07,17.82,18.07,4500,0
2013-10-23,17.72,18,17.56,17.56,2600,0
2013-10-24,17.01,17.5,16.82,17.35,5949,0
2013-10-25,17.17,17.39,16.81,17.39,2900,0
2013-10-28,17.34,17.4,16.82,17.22,2600,0
2013-10-29,17,17.82,17,17.82,46500,0
2013-10-30,17.01,17.69,17.01,17.03,1300,0
2013-10-31,17.688,17.688,16.8,17.01,3869,0
2013-11-01,16.85,16.96,16.85,16.96,2700,0
2013-11-04,17.5,17.5,16.22,16.66,8000,0
2013-11-05,16.66,17.11,16.66,17.11,19300,0
2013-11-06,16.22,16.55,16.22,16.55,863,0
2013-11-07,16.53,17.14,15.85,16.9,2700,0
2013-11-08,17.16,17.35,16.2,16.2,669,0
2013-11-11,16.7,17,16.4,17,5600,0
2013-11-12,16.66,17.5,15.95,16.84,3000,0
2013-11-13,17.24,17.39,16.6,16.6,4300,0
2013-11-14,16.9,17.11,16.73,16.73,1897,0
2013-11-15,17.44,17.44,17.44,17.44,100,0
2013-11-18,17.43,17.71,16.5,16.83,2300,0
2013-11-19,16.9,17.55,16.9,17.22,7400,0
2013-11-20,18.29,18.29,17.5,17.5,200,0
2013-11-21,17.44,17.5,17.01,17.5,623,0
2013-11-22,17.26,17.55,16.51,17.4,5700,0
2013-11-25,17.5,17.5,17,17.13,544,0
2013-11-26,16.51,17.53,16.51,17.02,4700,0
2013-11-27,17.14,17.17,17.14,17.17,348,0
2013-11-29,17.5,17.5,17.36,17.36,400,0
2013-12-02,17.83,18,17.5,17.77,10972,0
2013-12-03,17.91,18.98,17.17,18.12,9000,0
2013-12-04,18.09,18.99,17.75,18.3,2300,0
2013-12-05,17.77,18.1,17.66,17.95,6200,0
2013-12-06,18.14,18.59,17.7,18.25,2400,0
2013-12-09,18.3,18.35,18.3,18.35,1000,0
2013-12-10,18.31,18.31,17.58,18.19,6600,0
2013-12-11,18.1,18.425,18.1,18.425,2366,0
2013-12-12,18.16,19,18.1,18.44,7700,0
2013-12-16,18.16,18.5,18,18.5,1500,0
2013-12-17,18.99,18.99,18.33,18.6,800,0
2013-12-18,18.5,18.5,18.5,18.5,1153,0
2013-12-19,18.5,18.6,18.23,18.47,18800,0
2013-12-20,18.17,18.55,17.85,17.85,1500,0
2013-12-23,18.18,18.54,18.1,18.1,2700,0
2013-12-24,18.2,18.55,18.11,18.55,1503,0
2013-12-26,18.52,18.95,18.4,18.4,4600,0
2013-12-27,18.49,18.81,18.49,18.6,1305,0
2013-12-30,18.67,18.67,18.45,18.45,426,0
2013-12-31,18.48,18.55,18.18,18.55,500,0
2014-01-02,18.5,18.55,18,18.5,11783,0
2014-01-03,18.5,18.7,18.28,18.5,5295,0
2014-01-06,18.5,18.6,18.5,18.501,831,0
2014-01-07,18.7,18.9,18.7,18.71,1800,0
2014-01-08,18.74,18.99,18.71,18.99,2400,0
2014-01-09,19,19,18.3,18.3,5200,0
2014-01-10,18.55,18.6,18.55,18.6,3739,0
2014-01-13,18,18.73,18,18.5,10700,0
2014-01-14,18.038,18.56,18.038,18.51,8237,0
2014-01-15,18.72,18.72,17.78,18.43,1400,0
2014-01-16,18.75,18.98,18.5,18.98,3100,0
2014-01-17,18.73,18.74,18.49,18.59,7500,0
2014-01-21,18.75,18.99,18.45,18.99,5262,0
2014-01-22,18.49,18.95,18.294,18.81,2658,0
2014-01-23,18.91,19,18.5,18.9,4800,0
2014-01-24,18.9,18.9,18.01,18.67,3600,0
2014-01-27,19.01,19.01,18.5,18.54,4500,0
2014-01-28,18.66,18.66,18.5,18.56,1000,0
2014-01-29,18.68,18.68,18.42,18.5,5571,0
2014-01-30,18.48,19.12,18.252,19.12,8702,0
2014-01-31,19,19,18.06,18.42,2400,0
2014-02-03,18.31,18.6,18.31,18.5,4209,0
2014-02-04,18.6,18.8,18.25,18.41,9912,0
2014-02-05,18.2,18.5,18.2,18.42,793,0
2014-02-06,18.53,18.58,18.5,18.5,617,0
2014-02-07,18.35,18.6,18.2,18.4,5459,0
2014-02-10,18.596,18.596,18.2,18.4,7271,0
2014-02-11,18.56,18.6,18.22,18.6,26538,0
2014-02-12,18.6,18.8,18.58,18.8,6801,0
2014-02-13,18.79,19.31,18.55,19.23,20744,0
2014-02-14,19.33,23.05,19.2,22.69,37508,0
2014-02-18,22.25,23.05,21.148,21.94,24908,0
2014-02-19,21.7,21.85,20.1,20.15,14419,0
2014-02-20,20.15,21,20.15,20.31,3141,0
2014-02-21,20.79,20.8,20.5,20.7,6202,0
2014-02-24,20.62,20.92,20.55,20.55,2220,0
2014-02-25,21,21,20.567,20.75,3968,0
2014-02-26,20.85,22.5,20.82,21.55,7848,0
2014-02-27,21.68,22.231,20.95,22.02,4574,0
2014-02-28,22.25,23.829,21.85,22.46,7369,0
2014-03-03,21.797,22.95,21.777,22.49,4959,0
2014-03-04,22.9,22.9,22.506,22.65,3780,0
2014-03-05,21.948,22.7,21.948,21.97,1835,0
2014-03-06,21.96,22,21.76,21.91,2047,0
2014-03-07,21.772,22.13,21.772,22.13,1981,0
2014-03-10,21.9,21.9,21,21.12,7798,0
2014-03-11,21.22,21.72,21.05,21.72,2187,0
2014-03-12,21.5,22.213,21.5,22,3383,0
2014-03-13,21.85,22.02,21.85,22.02,821,0
2014-03-14,21.85,22.215,21.85,21.86,2446,0
2014-03-17,21.75,22.25,21.55,21.57,1202,0
2014-03-18,21.53,21.53,21,21.36,2573,0
2014-03-19,21.15,21.5,20.02,21.5,7243,0
2014-03-20,21.55,21.55,21.17,21.25,1063,0
2014-03-21,21.01,22.35,20.75,22.35,2243,0
2014-03-24,20.53,21.5,20.28,20.65,5572,0
2014-03-25,20.08,21,20.08,20.96,2375,0
2014-03-26,20.75,21,20.5,20.88,4600,0
2014-03-27,20.52,20.75,20.5,20.65,2288,0
2014-03-28,20.55,20.61,20.01,20.5,2910,0
2014-03-31,20.5,21.75,20.5,21.18,4418,0
2014-04-01,21.41,21.41,21.21,21.41,2865,0
2014-04-02,21,21.24,21,21.24,1898,0
2014-04-03,21,21.09,20.84,20.97,4785,0
2014-04-04,20.06,20.87,20.04,20.46,7061,0
2014-04-07,20.75,20.77,20.35,20.52,2400,0
2014-04-08,20.018,20.799,20.018,20.69,1269,0
2014-04-09,20.46,20.46,19.95,20.36,11142,0
2014-04-10,20.09,20.64,20.09,20.64,1199,0
2014-04-11,20.64,20.7,19.87,20.39,8795,0
2014-04-14,20.5,20.96,20.3,20.76,7866,0
2014-04-15,20.7,21,20.5,20.73,5155,0
2014-04-16,20.83,21.5,20.83,21.356,39610,0
2014-04-17,21.31,21.49,21,21.29,9536,0
2014-04-21,21,21.5,21,21.25,11702,0
2014-04-22,21.34,21.34,21.17,21.25,4049,0
2014-04-23,21.02,21.1,20.79,21.06,7622,0
2014-04-24,21.39,21.39,21,21.19,3058,0
2014-04-25,21.18,21.3,21.05,21.05,2788,0
2014-04-28,21.05,21.05,20.5,20.75,1098,0
2014-04-29,20.94,21.15,20.94,21.15,301,0
2014-04-30,21,21.15,21,21.15,636,0
2014-05-01,21.19,21.56,21.04,21.04,9770,0
2014-05-02,21.05,21.5,21.05,21.21,5164,0
2014-05-05,21.2,21.25,21.12,21.12,3946,0
2014-05-06,21.12,21.174,20.75,21,11002,0
2014-05-07,20.9,21.02,20.77,21.02,315,0
2014-05-09,20,21.5,20,20.89,1466,0
2014-05-12,21,21,20.03,20.79,1785,0
2014-05-13,20.71,21,20.55,21,5869,0
2014-05-14,20.55,21,20.54,20.96,1760,0
2014-05-15,21.1,21.36,20.51,20.99,1979,0
2014-05-16,20.51,20.51,20.51,20.51,2234,0
2014-05-19,21.3,21.3,20.91,20.98,661,0
2014-05-20,20.98,21.05,20.539,21,2525,0
2014-05-21,21,21.21,20.6,21,2511,0
2014-05-22,20.98,20.99,20.521,20.535,3986,0
2014-05-23,20.78,21.05,20.78,21.01,1535,0
2014-05-27,21,21.19,20.555,21,5527,0
2014-05-28,20.99,21.07,20.99,21,1978,0
2014-05-29,20.62,21.5,20.6,21.2,1439,0
2014-05-30,21,21.26,21,21.25,2089,0
2014-06-02,20.83,21.5,20.65,21.5,5585,0
2014-06-03,21.25,21.5,21.05,21.5,5821,0
2014-06-04,21.06,21.92,21.06,21.25,9310,0
2014-06-05,21.1,21.1,21,21,2611,0
2014-06-06,21,21.31,20.955,21.246,6698,0
2014-06-09,21.4,21.4,21,21.15,3135,0
2014-06-10,21,21.4,20.86,21,13400,0
2014-06-11,20.85,21,20.24,21,5055,0
2014-06-12,21.08,21.085,20.76,21,2596,0
2014-06-13,20.84,21.05,20.84,21.025,10133,0
2014-06-16,20.98,21.07,20.98,21,5026,0
2014-06-17,20.75,21.11,20.75,21,12758,0
2014-06-18,21,21.06,20.951,21,2606,0
2014-06-19,21.06,21.06,20.804,20.96,14118,0
2014-06-20,21,21.49,21,21.45,5803,0
2014-06-23,21.49,21.49,20.78,21,6687,0
2014-06-24,21,21.11,21,21,8749,0
2014-06-25,21,21,20.158,20.85,1551,0
2014-06-26,20.96,20.96,19.3,20.06,15690,0
2014-06-27,20.3,22.2,19.89,21.66,40964,0
2014-06-30,21.67,21.67,21.05,21.06,6034,0
2014-07-01,20.87,21.49,20.543,20.63,6611,0
2014-07-02,20.96,21.06,20.03,20.45,7700,0
2014-07-03,20.25,20.65,19.99,20.47,6270,0
2014-07-07,20.47,21,20,20.83,9867,0
2014-07-08,20.98,21.45,20.65,21,16728,0
2014-07-09,21.1,21.1,20.79,21.1,2150,0
2014-07-10,20.74,21.45,20.5,21.16,12366,0
2014-07-11,21.19,21.19,20.63,21.05,4223,0
2014-07-14,21.05,21.75,20.95,20.95,5972,0
2014-07-15,21.14,21.36,20.3,21.36,6603,0
2014-07-16,20.75,21.2,20.75,20.9,4009,0
2014-07-17,20.31,21.12,20.31,20.72,44874,0
2014-07-18,21.22,21.22,20.22,20.5,13506,0
2014-07-21,20.88,20.888,20.54,20.57,9364,0
2014-07-23,20.53,20.53,20.5,20.5,1951,0
2014-07-24,20.5,20.5,20.36,20.36,1570,0
2014-07-25,20.16,20.16,19.27,19.44,900,0
2014-07-28,19.31,19.911,19.25,19.74,3455,0
2014-07-29,19.25,20.29,19.25,20.242,762,0
2014-07-30,19.781,19.781,19.39,19.68,3022,0
2014-07-31,19.25,20.488,19.25,20.488,1993,0
2014-08-01,20.21,20.21,20.21,20.21,247,0
2014-08-04,20.1,20.96,20.1,20.96,8940,0
2014-08-05,21,21.2,20.84,21.13,4439,0
2014-08-06,20.96,20.999,20.96,20.999,1200,0
2014-08-07,20,20.45,19.51,19.86,6223,0
2014-08-08,19.66,19.78,19.66,19.78,483,0
2014-08-11,19.93,19.94,19.512,19.61,1913,0
2014-08-12,20.332,20.332,19.7,19.7,853,0
2014-08-13,19.55,19.69,19.251,19.5,4137,0
2014-08-14,19.92,19.92,19.15,19.15,3184,0
2014-08-15,19.15,19.391,18.75,18.9,4833,0
2014-08-18,19.4,19.42,18.5,18.7,8102,0
2014-08-19,18.5,18.501,16.3,18.16,12616,0
2014-08-20,18,18.53,18,18.35,8113,0
2014-08-21,18.61,19.5,18.61,19,5066,0
2014-08-22,19.4,19.5,18.79,19,3925,0
2014-08-25,19.39,20.59,18.07,19.61,15942,0
2014-08-26,19.28,20.38,18.985,19.7,14722,0
2014-08-27,19.77,19.85,18.88,19.64,21420,0
2014-08-28,20.69,20.7,19.76,20.3,6601,0
2014-08-29,19.78,20.72,19.47,20.71,4716,0
2014-09-02,19.691,20.13,19.691,20.13,1043,0
2014-09-03,20.49,20.58,19.95,20.29,3531,0
2014-09-04,19.65,20,19.65,19.83,2318,0
2014-09-05,19.68,20.83,19.59,20,9611,0
2014-09-08,20.3,20.74,20.29,20.59,5245,0
2014-09-09,20.66,20.66,20.15,20.15,6878,0
2014-09-10,20.15,20.78,20.15,20.59,5766,0
2014-09-11,20.28,20.79,20.25,20.5,3804,0
2014-09-12,20.53,20.71,20.53,20.7,1373,0
2014-09-15,20.54,20.65,20.4,20.6,5186,0
2014-09-16,20.518,20.65,20.518,20.65,1691,0
2014-09-17,20.71,20.79,20.5,20.65,4328,0
2014-09-19,20.825,22,20.825,21.69,5023,0
2014-09-22,21.05,21.8,21.05,21.3,7031,0
2014-09-23,21.1,21.46,21.05,21.1,6044,0
2014-09-24,20.94,21.67,20.6,20.87,13540,0
2014-09-25,21.022,21.022,20.5,20.95,6179,0
2014-09-26,21.67,21.67,20.98,21.1,4322,0
2014-09-29,21.29,21.55,21.25,21.32,6200,0
2014-09-30,22.1,22.1,21.3,21.3,2005,0
2014-10-01,21.19,21.19,20.81,21,2409,0
2014-10-02,20.69,21.09,20.69,20.7,2418,0
2014-10-03,20.62,20.99,20.565,20.7,2105,0
2014-10-06,20.53,20.53,20.53,20.53,433,0
2014-10-07,21.45,21.7,20.764,20.85,881,0
2014-10-08,21.21,21.47,20.5,20.5,3965,0
2014-10-09,20.5,20.53,20.01,20.41,10065,0
2014-10-10,20.24,20.99,19.23,20.35,19730,0
2014-10-13,20.201,20.56,18.315,19,4100,0
2014-10-14,19.91,20.13,18.45,19.05,14267,0
2014-10-15,18.77,19.35,18,18,4199,0
2014-10-16,18.2,18.41,18.03,18.03,5003,0
2014-10-17,18.01,18.36,18,18.36,4158,0
2014-10-20,18.087,18.87,18.087,18.37,3220,0
2014-10-21,18.97,19.14,18.84,18.98,4720,0
2014-10-22,19,19.35,19,19.07,1300,0
2014-10-23,19.1,19.95,19.07,19.95,3001,0
2014-10-24,20.76,20.76,19.42,19.96,550,0
2014-10-27,21,21,18.75,19.39,3078,0
2014-10-28,19.45,19.45,18.8,18.8,7850,0
2014-10-29,18.75,20,18.75,18.75,3450,0
2014-10-30,18.37,18.87,18.37,18.87,1278,0
2014-10-31,18.5,20,17.75,18.72,4067,0
2014-11-04,18.25,18.4,18.25,18.4,1018,0
2014-11-05,18.04,18.68,18.03,18.68,877,0
2014-11-06,18.42,18.42,18.04,18.281,846,0
2014-11-10,18.3,18.3,18.3,18.3,216,0
2014-11-11,18.2,18.2,18.2,18.2,352,0
2014-11-12,18.95,21,18.95,20.75,15036,0
2014-11-13,20.78,20.78,20,20,4803,0
2014-11-14,20.5,20.5,20.5,20.5,398,0
2014-11-17,20.55,20.91,19.5,20.9,5350,0
2014-11-18,20.97,21,20.93,21,3905,0
2014-11-19,21.46,21.46,20.5,20.5,632,0
2014-11-20,21.45,21.48,20.5,20.55,4985,0
2014-11-21,21,21.5,20.99,21.49,2454,0
2014-11-24,21.5,22.94,20.26,22.51,3813,0
2014-11-25,22.25,22.25,21.51,22.23,917,0
2014-11-26,22.2,23.887,22,23.887,1455,0
2014-11-28,23.63,23.84,22.7,23.34,2709,0
2014-12-01,23.87,24,19.98,20.715,3666,0
2014-12-02,20.5,21,19,21,913,0
2014-12-03,21.1,23.22,21.1,22,712,0
2014-12-04,22.89,22.91,22,22,682,0
2014-12-05,21.72,23.5,21,21.3,2080,0
2014-12-08,21.34,21.34,21,21.09,2261,0
2014-12-09,21,21.335,20.76,21.335,11229,0
2014-12-10,21,21.024,21,21.024,708,0
2014-12-11,21.02,21.41,20.97,21.41,850,0
2014-12-12,21.05,21.245,21,21,3223,0
2014-12-15,21,21.5,21,21.35,3231,0
2014-12-16,21.078,21.078,21.078,21.078,380,0
2014-12-17,21,21.285,21,21.285,2113,0
2014-12-18,21.44,21.5,20.85,21.5,6124,0
2014-12-19,21.02,22.05,21,21.15,2738,0
2014-12-22,21.3,21.3,21.3,21.3,594,0
2014-12-23,21.5,21.96,21.25,21.9,2146,0
2014-12-24,20.943,20.943,20.943,20.943,251,0
2014-12-26,21.075,22.45,21.075,22.45,1223,0
2014-12-29,22,22,22,22,173,0
2014-12-30,19.51,21.61,19.51,21.15,2860,0
2014-12-31,21.31,22.46,20.595,21.34,23115,0
2015-01-02,20.89,21.35,20.87,21.35,10201,0
2015-01-05,21,21.8,21,21.3,14567,0
2015-01-06,23,23,21.29,21.43,2473,0
2015-01-07,22.95,24.85,22.03,22.308,11322,0
2015-01-08,23.62,23.62,22.52,23.25,4385,0
2015-01-09,23.92,24,22.88,23.1,4130,0
2015-01-12,23.3,23.95,22.03,22.09,11926,0
2015-01-13,22.5,23,22.03,22.04,3799,0
2015-01-14,22.709,22.95,22.709,22.921,766,0
2015-01-15,22.9,22.9,22.15,22.16,1684,0
2015-01-16,22.5,22.5,21.56,22.1,6200,0
2015-01-20,23,23,21.69,21.69,1000,0
2015-01-21,21.69,22.15,21.5,22,16100,0
2015-01-22,21.7,21.7,21.5,21.5,2095,0
2015-01-26,21.59,21.59,21.5,21.5,480,0
2015-01-27,21.258,22,21.258,21.75,12116,0
2015-01-28,21.49,21.75,21.46,21.5,3396,0
2015-01-29,21.25,21.25,20.544,21.2,4277,0
2015-01-30,20.94,20.94,20.94,20.94,925,0
2015-02-02,20.94,22.5,20.56,21.19,14305,0
2015-02-03,20.79,22.5,19.531,21.6,22146,0
2015-02-04,21,21.55,20.51,21.1,17283,0
2015-02-05,20.984,21.3,20.491,21.19,7126,0
2015-02-06,21.06,21.964,20.327,21.34,8007,0
2015-02-09,21.36,21.36,20.85,21.36,4172,0
2015-02-10,21.43,21.51,20.71,21.19,13254,0
2015-02-11,21.11,22.5,20.77,22.5,5969,0
2015-02-12,21.899,22.25,21.899,21.9,500,0
2015-02-13,21,22,20.79,21,10535,0
2015-02-17,20.57,22,20.24,20.74,7401,0
2015-02-18,20.98,21,20.122,21,1502,0
2015-02-19,21,21,20.96,21,813,0
2015-02-20,20.8,21,20.8,20.9,3741,0
2015-02-23,21,21,20.96,20.96,204,0
2015-02-24,20.45,21.99,20.2,21,4401,0
2015-02-25,21,21,21,21,1049,0
2015-02-26,21,21,20.2,21,8368,0
2015-02-27,20.99,21.7,20.4,20.51,3318,0
2015-03-03,20.43,21.37,20.38,21.37,10100,0
2015-03-04,20.4,21.1,20.4,21,4500,0
2015-03-05,21,21,20.92,20.92,2000,0
2015-03-06,20.51,21.4,20.36,21.37,6800,0
2015-03-09,20.55,21,20.49,21,4800,0
2015-03-10,20.55,21,20.55,21,4800,0
2015-03-11,21,21.11,20.62,20.62,13400,0
2015-03-12,20.8,20.97,20.35,20.35,6200,0
2015-03-13,20.36,20.57,20.06,20.06,12500,0
2015-03-16,20.05,20.05,19.45,19.45,2600,0
2015-03-17,19.5,19.5,18.6,18.6,3400,0
2015-03-18,18.65,18.7,18.2,18.58,1700,0
2015-03-19,18.35,18.58,17.71,18.58,7400,0
2015-03-20,18.6,19.9,18.6,19.87,8200,0
2015-03-23,18.26,19.07,18.07,18.6,2900,0
2015-03-25,18.5,18.61,18.5,18.6,5400,0
2015-03-26,18.6,18.6,18.22,18.6,2200,0
2015-03-27,18.13,19.25,18.13,19.2,8200,0
2015-03-30,19,19,19,19,2400,0
2015-03-31,19,19,19,19,219,0
2015-04-01,18.76,18.76,18.75,18.75,600,0
2015-04-02,18.47,19,18.45,18.45,900,0
2015-04-06,19.11,19.14,18.25,18.25,2000,0
2015-04-08,17.59,18,17.12,17.38,24000,0
2015-04-09,16.71,16.95,16.7,16.9,3809,0
2015-04-10,16.8,17.23,16.8,16.82,2700,0
2015-04-13,17.03,17.1,16.69,16.7,5200,0
2015-04-14,16.49,16.94,16.45,16.7,80200,0
2015-04-15,16.9,16.99,16.8,16.8,927,0
2015-04-16,16.75,16.75,16.75,16.75,500,0
2015-04-17,16.58,16.76,16.54,16.76,600,0
2015-04-20,17.27,17.27,16.86,16.86,707,0
2015-04-21,17.27,17.27,16.8,16.8,553,0
2015-04-22,17.04,17.65,17.04,17.51,2450,0
2015-04-23,17.34,17.34,16.75,17,3500,0
2015-04-24,16.9,16.99,16.9,16.99,1506,0
2015-04-27,17.25,17.31,17,17.31,15100,0
2015-04-28,17.02,17.5,17,17.2,4840,0
2015-04-29,16.97,17.43,16.97,17.1,9400,0
2015-04-30,17.29,17.33,17.04,17.32,8400,0
2015-05-01,17.33,17.39,17.2,17.3,8700,0
2015-05-04,17.31,18.87,17.2,18.5,29000,0
2015-05-05,18.28,19,18.27,18.3,34200,0
2015-05-06,18.38,18.74,18.13,18.74,3110,0
2015-05-07,18.31,18.59,17.3,17.3,2853,0
2015-05-08,17.34,17.52,17.34,17.52,900,0
2015-05-14,17.84,17.84,17.3,17.3,500,0
2015-05-15,17.49,17.56,17.39,17.43,6164,0
2015-05-18,17.29,17.494,17.24,17.41,14501,0
2015-05-19,17.43,18.03,17.3,18.03,8700,0
2015-05-20,18.21,18.86,18.03,18.3,38700,0
2015-05-21,18.33,18.73,17.74,18.25,20300,0
2015-05-22,18.34,18.34,17.26,17.77,19500,0
2015-05-26,17.63,17.9,17.5,17.5,21304,0
2015-05-27,17.5,17.74,17.2,17.27,26700,0
2015-05-29,17,17,17,17,2000,0
2015-06-01,17.1,17.29,16.45,16.61,1320,0
2015-06-03,16.91,17.56,16.91,17.26,400,0
2015-06-05,17.3,17.89,16.45,16.82,3100,0
2015-06-08,16.95,16.95,16.75,16.75,700,0
2015-06-09,17,17,17,17,207,0
2015-06-10,17,17,17,17,908,0
2015-06-11,17.66,17.66,17.66,17.66,151,0
2015-06-12,16.62,17.03,16.56,16.9,1700,0
2015-06-15,16.55,16.78,16.45,16.51,9900,0
2015-06-16,16.45,16.67,16.42,16.42,2200,0
2015-06-18,16.43,16.69,16.41,16.69,300,0
2015-06-19,16.68,16.68,16.28,16.61,2400,0
2015-06-22,16.6,16.6,16.56,16.58,700,0
2015-06-23,16.22,16.5,16.22,16.5,5302,0
2015-06-24,16.39,16.54,16.35,16.49,11800,0
2015-06-25,16.16,16.5,16.16,16.2,25300,0
2015-06-26,16.48,16.48,16.48,16.48,1100,0
2015-06-29,16.2,16.39,16.05,16.39,1700,0
2015-06-30,16.06,16.399,16.05,16.1,5000,0
2015-07-01,16.08,16.08,16.01,16.01,1100,0
2015-07-02,16.39,16.39,16.25,16.25,1300,0
2015-07-06,16.2,16.36,16.07,16.07,5700,0
2015-07-07,16.1,16.18,16,16.02,3600,0
2015-07-08,16.14,16.23,16,16.07,6700,0
2015-07-09,16.44,17.46,16.41,17.46,29200,0
2015-07-10,17.4,17.46,17.4,17.46,3800,0
2015-07-13,17.5,17.64,17.47,17.54,5100,0
2015-07-14,18.45,18.48,17.8,17.8,7433,0
2015-07-15,18.01,18.47,17.78,17.82,7702,0
2015-07-16,17.82,17.9,17.82,17.9,900,0
2015-07-17,17.89,17.89,17.56,17.71,12200,0
2015-07-20,17.6,17.81,17.56,17.66,8900,0
2015-07-21,17.56,17.75,17.19,17.36,21700,0
2015-07-22,17.5,17.6,17,17,21000,0
2015-07-23,16.85,16.85,16.85,16.85,100,0
2015-07-24,17.02,17.4,16.81,17.05,11700,0
2015-07-27,17,17,16.81,16.89,1100,0
2015-07-28,16.8,16.81,16,16.29,25200,0
2015-07-29,16.5,16.71,16.05,16.46,3800,0
2015-07-30,16.11,16.25,16.04,16.04,6000,0
2015-07-31,16.5,16.5,16.5,16.5,100,0
2015-08-03,16.4,16.83,16.3,16.5,2061,0
2015-08-04,16.4,16.4,16.4,16.4,300,0
2015-08-05,16.82,16.82,16.37,16.37,300,0
2015-08-06,16.06,16.1,16.06,16.1,227,0
2015-08-07,16,16,15.9,16,5500,0
2015-08-10,15.97,16,15.97,16,500,0
2015-08-11,15.56,16,15.55,15.76,1792,0
2015-08-12,15.63,15.63,15.63,15.63,100,0
2015-08-14,15.6,15.65,15.53,15.65,900,0
2015-08-17,15.72,16,15.52,15.78,1600,0
2015-08-18,15.23,15.5,15.14,15.5,700,0
2015-08-19,15.19,15.55,15.1,15.29,1300,0
2015-08-20,15.1,16.23,14.98,15.75,10200,0
2015-08-21,15.39,15.94,15.39,15.94,2300,0
2015-08-24,14.36,15.95,14.36,15.54,2441,0
2015-08-25,16,16.22,15.75,16,1100,0
2015-08-26,16.23,16.23,16,16,600,0
2015-08-27,16,16,15.68,16,2500,0
2015-08-28,15.98,16.08,14.98,16.08,600,0
2015-08-31,15.11,15.99,15.02,15.58,2400,0
2015-09-01,14.82,15.28,14.42,15.28,13500,0
2015-09-02,15.72,15.79,15,15.5,3800,0
2015-09-03,15.5,15.56,15.46,15.5,1900,0
2015-09-04,15.13,15.13,15.13,15.13,200,0
2015-09-08,14.55,15.5,14.55,15.27,2400,0
2015-09-09,15.63,15.92,15,15.84,2800,0
2015-09-10,15.5,15.82,15.05,15.05,823,0
2015-09-11,15.19,15.7,15.19,15.7,600,0
2015-09-14,15.71,16,15.71,15.99,600,0
2015-09-15,15.7,15.75,15.52,15.7,1700,0
2015-09-17,15.86,15.86,15.6,15.6,247,0
2015-09-18,15.8,16.09,15.8,16.09,3900,0
2015-09-21,15.58,15.8,15.31,15.31,4400,0
2015-09-22,15.25,15.66,15.25,15.35,7500,0
2015-09-23,15.5,15.97,15.3,15.86,1761,0
2015-09-25,15.49,15.49,15.49,15.49,200,0
2015-09-28,15.36,15.5,15.3,15.32,4883,0
2015-09-29,15.38,15.5,15.38,15.5,7700,0
2015-09-30,15.58,15.58,15.58,15.58,300,0
2015-10-01,15.58,15.58,15.58,15.58,100,0
2015-10-05,15.5,16.2,15.5,16.2,3438,0
2015-10-06,16,16,16,16,200,0
2015-10-07,15.75,16.2,15.5,15.56,10200,0
2015-10-09,15.75,15.75,15.5,15.75,800,0
2015-10-13,15.9,15.9,15.9,15.9,100,0
2015-10-15,16.2,16.23,15.61,16.2,7600,0
2015-10-19,15.25,16.23,15.25,16.21,1251,0
2015-10-20,16,16,16,16,1500,0
2015-10-22,16,16,16,16,100,0
2015-10-26,16.18,16.25,16.18,16.25,900,0
2015-10-27,16.24,16.24,16.24,16.24,2100,0
2015-10-28,16.25,16.44,16.25,16.44,1000,0
2015-10-29,17.95,18,17,17.1,700,0
2015-11-02,17.2,17.275,17.2,17.275,2000,0
2015-11-03,17.2,17.2,16.65,16.65,2300,0
2015-11-05,16.45,16.45,15.83,16,300,0
2015-11-06,16,16,15.25,16,2700,0
2015-11-09,15.85,15.85,15.25,15.25,3245,0
2015-11-10,15.4,15.4,15.01,15.35,4700,0
2015-11-11,14.6,14.83,14.6,14.83,200,0
2015-11-12,14.89,14.89,14.31,14.4,700,0
2015-11-13,14.52,14.56,14.41,14.44,800,0
2015-11-16,14.3,14.57,14.3,14.57,700,0
2015-11-17,14.38,15.42,14.38,14.53,12800,0
2015-11-18,14.58,14.58,14.31,14.31,1500,0
2015-11-19,14.35,14.43,13.19,13.75,9500,0
2015-11-20,14.25,15,14.25,14.95,7300,0
2015-11-23,14.99,16.24,14.99,15.27,3000,0
2015-11-24,15.48,15.54,15.01,15.24,7900,0
2015-11-25,15.75,15.75,15.75,15.75,100,0
2015-11-30,17.75,17.75,15.44,16.8,11700,0
2015-12-01,16.75,16.75,16,16.25,8059,0
2015-12-02,16.21,16.21,16,16,1135,0
2015-12-03,16.04,16.12,16,16.12,2002,0
2015-12-04,16.17,16.17,16,16.08,1500,0
2015-12-07,16.01,17,16,16.02,800,0
2015-12-08,16.004,16.004,16,16,503,0
2015-12-09,16.05,16.17,16,16,8900,0
2015-12-10,16,16,15,15.02,5200,0
2015-12-11,15,15.72,15,15.57,500,0
2015-12-14,15.375,15.375,14.8,15.37,19573,0
2015-12-15,14.56,14.92,14.5,14.85,600,0
2015-12-16,14.93,15.72,14.6,14.6,6300,0
2015-12-17,14.7,14.7,14.7,14.7,300,0
2015-12-18,14,14.74,14,14.35,6000,0
2015-12-21,14.02,14.26,13.31,14,4800,0
2015-12-22,13.1,13.98,13.1,13.98,1726,0
2015-12-23,13.53,14.25,13.53,13.94,8200,0
2015-12-24,13.938,13.938,13.938,13.938,231,0
2015-12-30,13.4001,13.8499,13.4001,13.8499,740,0
2015-12-31,13.67,14,13.33,13.87,4012,0
2016-01-04,13.4,13.88,13.1,13.23,915,0
2016-01-05,13.49,13.75,13.49,13.74,500,0
2016-01-06,13.51,13.52,13.5,13.5,2066,0
2016-01-07,13,13,11,11.31,3754,0
2016-01-08,11.3525,11.55,11.05,11.0501,8350,0
2016-01-11,11.11,11.13,10.11,10.21,2619,0
2016-01-12,10.25,10.88,10.25,10.88,450,0
2016-01-15,10.11,10.6,10.05,10.1,1018,0
2016-01-19,10.25,10.64,10,10.05,2900,0
2016-01-20,9.92,10.05,9.6,9.8485,7827,0
2016-01-21,9.9,10,9.9,10,1100,0
2016-01-22,10,10,9.725,10,1551,0
2016-01-25,9.9,9.909,9.85,9.85,570,0
2016-01-26,10.041,10.05,10.04,10.04,353,0
2016-01-27,10.1,10.15,10,10.14,2115,0
2016-01-28,10.02,10.04,10.02,10.04,1470,0
2016-01-29,10.024,11,10.024,10.4,5567,0
2016-02-01,10.47,10.73,10.47,10.69,700,0
2016-02-02,10.5101,10.765,10.51,10.765,2586,0
2016-02-03,10.33,10.79,10.33,10.69,1801,0
2016-02-04,10.76,10.76,10.32,10.58,500,0
2016-02-05,10.42,11,10.42,11,1300,0
2016-02-08,11.352,11.5,10.15,10.97,3800,0
2016-02-09,11,11,10.2001,10.8,851,0
2016-02-10,11.1,11.1,11.01,11.01,284,0
2016-02-11,10.81,11.04,10.54,10.6601,5599,0
2016-02-17,10.66,10.66,10.66,10.66,1400,0
2016-02-18,10.99,11.43,10.96,11.42,2450,0
2016-02-19,11.45,13.98,11.45,12.03,1227,0
2016-02-22,11.82,11.82,11.82,11.82,100,0
2016-02-23,12,12,11.08,11.78,1398,0
2016-02-24,11.61,11.61,11.61,11.61,200,0
2016-02-25,11.85,11.85,11.85,11.85,100,0
2016-02-29,12,12.45,11.86,12.45,3919,0
2016-03-01,11.57,11.57,11.57,11.57,100,0
2016-03-02,11.78,11.82,11.78,11.82,200,0
2016-03-03,12.04,12.04,12.04,12.04,125,0
2016-03-04,12,12.5,11.5,12.5,507,0
2016-03-08,12.5,12.75,12.5,12.66,619,0
2016-03-09,12.51,12.71,12.5,12.71,747,0
2016-03-10,12.65,12.88,12.65,12.6801,694,0
2016-03-11,12.73,13,12.69,13,4967,0
2016-03-14,12.96,12.98,12.78,12.98,1791,0
2016-03-15,12.76,12.95,12.76,12.95,653,0
2016-03-17,13.2499,14.04,13.2375,13.8499,10739,0
2016-03-18,13.52,13.52,12.42,12.47,7456,0
2016-03-21,12.8005,13,12.5,12.75,4570,0
2016-03-22,12.991,13,12.64,12.64,781,0
2016-03-23,13,13,12.625,12.75,1164,0
2016-03-24,12.504,13,12.504,13,839,0
2016-03-29,13,13,12.61,12.61,220,0
2016-03-31,12.7,12.76,12.52,12.63,12342,0
2016-04-05,12.55,12.7706,12.55,12.72,2025,0
2016-04-06,12.73,12.874,12.72,12.72,13300,0
2016-04-07,12.86,13,12.86,13,17285,0
2016-04-08,13,13.25,12.96,13.24,6198,0
2016-04-11,13.168,14,13,14,7899,0
2016-04-12,14.5,14.5,14.42,14.42,1021,0
2016-04-13,14.34,14.3999,13.93,13.93,6500,0
2016-04-14,14.109,14.109,14.1,14.1,610,0
2016-04-15,14,14.1,14,14,2113,0
2016-04-18,14.1837,14.25,14,14,1390,0
2016-04-19,14.2499,14.5,14.2499,14.2501,5750,0
2016-04-20,14.495,14.495,14.25,14.25,3440,0
2016-04-21,14.35,14.75,14.35,14.75,2656,0
2016-04-22,14.71,14.95,14.71,14.95,2548,0
2016-04-25,14.75,14.76,14.33,14.51,3700,0
2016-04-26,14.45,14.6,14.155,14.35,15890,0
2016-04-27,14.95,14.95,14.69,14.69,800,0
2016-04-28,14.33,14.6901,14.33,14.33,1900,0
2016-04-29,14.35,14.35,14.35,14.35,541,0
2016-05-02,14.64,14.64,14.03,14.03,245,0
2016-05-03,14,14.1,14,14,3883,0
2016-05-04,14.03,14.1,13.8,13.8,2700,0
2016-05-05,13.987,14.265,13.81,13.81,2650,0
2016-05-09,13.8,14.25,13.76,14,2455,0
2016-05-12,14,14.06,13.88,13.88,2227,0
2016-05-13,13.76,13.76,13.76,13.76,500,0
2016-05-16,13.75,13.75,13.75,13.75,700,0
2016-05-17,13.75,13.77,13.35,13.35,4191,0
2016-05-18,13.39,13.39,13.3,13.3499,1517,0
2016-05-20,13.28,13.95,13.23,13.95,1900,0
2016-05-23,13.51,13.51,12.75,12.75,2784,0
2016-05-24,12.82,13.18,12.59,12.783,7700,0
2016-05-25,12.64,12.7401,12.1,12.21,13600,0
2016-05-26,12.75,12.75,12.1,12.4,12900,0
2016-05-27,12.86,12.99,12.4,12.49,25398,0
2016-05-31,12.4,12.75,11.16,12.5,8501,0
2016-06-01,12.45,12.7,11.36,11.95,5044,0
2016-06-02,11.75,11.76,11.59,11.59,2796,0
2016-06-03,11.75,12.49,11.615,11.75,14330,0
2016-06-06,11.54,11.76,11.502,11.7,3992,0
2016-06-07,11.7,11.9696,11.05,11.05,6443,0
2016-06-08,11.5,11.6995,11.5,11.6,11942,0
2016-06-10,11.4358,11.4358,11.4358,11.4358,100,0
2016-06-13,11.33,11.33,11.33,11.33,800,0
2016-06-14,11.51,11.7899,11.2,11.5,7477,0
2016-06-15,11.44,11.5,11.105,11.2,14150,0
2016-06-16,11.35,11.35,11.1,11.3,2143,0
2016-06-17,11.2,11.38,11.03,11.03,6908,0
2016-06-20,11.2,11.25,11.08,11.19,750,0
2016-06-21,11.162,11.25,11.162,11.25,5000,0
2016-06-23,11.2,11.21,11,11,3122,0
2016-06-24,10.86,11,10,10.55,1592,0
2016-06-29,11.02,11.2,11.02,11.2,2000,0
2016-06-30,11.08,11.25,11.04,11.04,1088,0
2016-07-01,11.4,11.5,11,11,10965,0
2016-07-05,11.04,11.2,11.04,11.13,1100,0
2016-07-06,11.2,11.2,10.9588,11.2,4903,0
2016-07-07,11.35,11.7229,11.25,11.25,31556,0
2016-07-08,11.31,11.99,11.18,11.18,25312,0
2016-07-11,11.22,11.22,10.09,11,7959,0
2016-07-12,11.09,11.4717,11.05,11.2,25286,0
2016-07-13,11.49,11.5,11.26,11.5,10685,0
2016-07-14,11.5,12.6,11.5,12.41,13355,0
2016-07-15,12.5,12.6,12.4,12.59,11069,0
2016-07-18,12.38,12.62,12.38,12.61,14955,0
2016-07-19,12.61,12.75,12.6,12.66,16054,0
2016-07-20,12.74,13.4,12.694,13.21,15305,0
2016-07-21,13.3,14.255,13.3,14.15,11803,0
2016-07-22,14.3,14.72,14.1858,14.595,12258,0
2016-07-25,14.49,14.93,14,14.13,4900,0
2016-07-26,13.99,14.23,13.99,14.23,800,0
2016-07-27,14.16,14.57,14.16,14.57,844,0
2016-07-28,14.36,14.36,14.06,14.06,969,0
2016-07-29,14.2,14.78,14.19,14.4,1600,0
2016-08-01,14.29,14.29,14.06,14.06,2410,0
2016-08-02,14.16,14.16,13.75,13.75,3200,0
2016-08-03,13.86,14.025,13.788,14,600,0
2016-08-08,14.31,14.39,13.9989,14.39,4400,0
2016-08-09,14,14.16,13.77,13.84,3509,0
2016-08-10,14.31,14.31,13.85,14.03,1600,0
2016-08-11,14,14,13.75,13.7508,1321,0
2016-08-15,13.5,13.5,13.5,13.5,200,0
2016-08-16,13.98,14.44,13.98,14,1502,0
2016-08-18,13.9601,14.113,13.9499,13.95,2825,0
2016-08-19,13.7501,13.925,13.7501,13.925,700,0
2016-08-22,13.93,13.93,13.93,13.93,705,0
2016-08-23,13.8546,13.8546,13,13,1960,0
2016-08-24,13.07,13.07,13.07,13.07,500,0
2016-08-25,13.084,13.084,13.084,13.084,100,0
2016-08-29,14.19,14.19,13.5,13.9,2529,0
2016-08-30,13.9,14.12,13.79,14,1100,0
2016-08-31,13.91,13.94,13.46,13.89,1400,0
2016-09-01,13.3993,13.3993,13.3993,13.3993,500,0
2016-09-06,13.49,13.75,13.33,13.405,2300,0
2016-09-07,14.25,14.25,13.656,14.1,1150,0
2016-09-08,14.1,14.183,13.55,14.183,2474,0
2016-09-09,13.57,13.75,13.38,13.45,6600,0
2016-09-12,13.69,13.69,13.28,13.31,7048,0
2016-09-13,13.31,13.7,13.31,13.7,1544,0
2016-09-14,13.45,13.45,13.16,13.25,1839,0
2016-09-15,13.26,13.55,13.26,13.55,680,0
2016-09-16,13.559,13.95,13.559,13.95,484,0
2016-09-19,14.2,14.2,14.2,14.2,100,0
2016-09-22,13.513,13.89,13.26,13.3,6084,0
2016-09-26,13.2601,13.2601,13.2601,13.2601,220,0
2016-09-27,13.359,13.7517,13.28,13.7517,1700,0
2016-09-28,13.38,13.6525,12.52,12.75,14520,0
2016-09-29,13.25,13.25,12.65,12.65,6631,0
2016-09-30,12.75,12.75,12.53,12.75,9871,0
2016-10-03,13.124,13.5,13.06,13.06,700,0
2016-10-04,13,13,13,13,567,0
2016-10-05,13.1,13.1,13.1,13.1,100,0
2016-10-06,13.065,13.065,13.065,13.065,200,0
2016-10-07,13.3,13.64,13.3,13.42,1700,0
2016-10-10,13.29,13.51,13.03,13.51,2481,0
2016-10-11,13.5,13.73,13.5,13.69,1900,0
2016-10-12,13.749,13.749,13.25,13.25,2650,0
2016-10-13,13.275,13.54,13.1,13.35,7973,0
2016-10-14,12.88,13.749,12.88,13.35,10150,0
2016-10-17,13.35,13.5,13.35,13.44,2850,0
2016-10-18,13.54,13.55,13.445,13.49,7861,0
2016-10-19,13.5,13.99,13.35,13.8,26089,0
2016-10-20,13.975,13.977,13.7732,13.81,8900,0
2016-10-21,13.84,13.84,13.75,13.75,2350,0
2016-10-24,13.75,13.789,13.75,13.789,1200,0
2016-10-25,13.98,13.98,13.79,13.81,960,0
2016-10-26,13.73,13.736,13.73,13.736,350,0
2016-10-27,13.66,13.74,13.6,13.6,900,0
2016-10-28,13.62,13.81,13.61,13.81,500,0
2016-10-31,13.9,14,13.75,13.9,8008,0
2016-11-01,13.6,13.7,13.6,13.6438,2556,0
2016-11-02,13.6,13.75,13.6,13.75,318,0
2016-11-03,13.6,13.6,13.25,13.35,2504,0
2016-11-04,13.25,13.795,12.5,13.25,6018,0
2016-11-07,13.3,13.3,13.3,13.3,100,0
2016-11-09,12.55,13.75,12.55,13.5,2239,0
2016-11-10,12.65,13.5,12.6,13.5,1000,0
2016-11-11,13.5,13.5,13.2,13.25,1085,0
2016-11-14,13.9,14.245,13.85,13.85,1014,0
2016-11-15,12.505,13.5,12.505,13.445,3943,0
2016-11-16,12.75,14.05,12.75,13.25,419,0
2016-11-17,14.195,14.195,13,13.25,1081,0
2016-11-18,13.5,13.6,13.5,13.5,1309,0
2016-11-21,12.805,13.695,12.8,13.05,6304,0
2016-11-22,12.9,13.3,12.9,13.25,7595,0
2016-11-23,13.3,13.3,12.876,12.876,14707,0
2016-11-25,13,13,12.75,12.825,9817,0
2016-11-28,12.65,13.5,12.65,12.85,8172,0
2016-11-29,12.995,13.6,12.875,12.875,17225,0
2016-11-30,13.5,14.2,13,13.95,5399,0
2016-12-01,13.25,13.95,13.2,13.75,5343,0
2016-12-02,14,14.05,13.35,13.35,1403,0
2016-12-05,13.4,13.4,13.305,13.33,2715,0
2016-12-06,13.95,13.95,13.7,13.7,522,0
2016-12-07,13.6,13.995,13.5,13.5,2535,0
2016-12-08,13.9,13.95,13.7,13.7,671,0
2016-12-09,13.8,13.8,13.35,13.35,2015,0
2016-12-12,13.35,13.5,13.053,13.3,1292,0
2016-12-13,13.5,13.55,12.55,13.15,27028,0
2016-12-14,13.15,13.45,13.15,13.45,4289,0
2016-12-15,13.2,13.4,13.2,13.325,3712,0
2016-12-16,13.3,13.3,13.25,13.3,870,0
2016-12-19,13.2,13.5,13.2,13.5,898,0
2016-12-20,13.4735,13.49,13.25,13.4,11835,0
2016-12-21,13.3,13.5,13.3,13.5,500,0
2016-12-23,13.305,13.895,13.305,13.895,1118,0
2016-12-27,13.6,13.6,13.3,13.45,9218,0
2016-12-28,13.425,13.5,13.305,13.5,6300,0
2016-12-29,13.455,13.455,13.455,13.455,661,0
2016-12-30,13.4273,13.75,13.4,13.75,9519,0
2017-01-03,13.8,13.8,13.5534,13.65,2002,0
2017-01-04,13.75,13.75,13.15,13.4,13473,0
2017-01-05,13.8,13.85,13.575,13.6,2926,0
2017-01-06,13.5,13.8,13.35,13.8,2099,0
2017-01-09,13.2298,13.913,13.2298,13.913,600,0
2017-01-10,13.99,13.99,13.25,13.25,10471,0
2017-01-11,13.4,13.9,13.4,13.5699,1520,0
2017-01-12,13.65,14.25,13.65,13.9,6420,0
2017-01-13,13.9,14.25,13.85,13.85,11096,0
2017-01-17,13.9,14.15,13.8792,14.1,21359,0
2017-01-18,14,15.2,14,14.75,11573,0
2017-01-19,15.445,15.45,15.3,15.3,950,0
2017-01-20,15.35,15.35,15.35,15.35,1028,0
2017-01-23,15.45,15.645,15.305,15.645,1000,0
2017-01-24,15.4036,15.645,15.3,15.645,5115,0
2017-01-25,15.55,15.6,15.55,15.6,1515,0
2017-01-26,15.6,15.845,15.6,15.845,1564,0
2017-01-27,15.6,15.6,15.305,15.305,271,0
2017-01-30,15.7,15.7,15.555,15.555,897,0
2017-01-31,15.55,15.8,15.55,15.6,650,0
2017-02-01,15.675,15.675,15.45,15.45,9750,0
2017-02-02,15.5,15.5,15.255,15.255,1644,0
2017-02-03,15.25,15.6,15.25,15.35,1629,0
2017-02-06,15.425,15.5,15.35,15.35,2203,0
2017-02-07,15.4,15.4,15.4,15.4,1008,0
2017-02-08,15.4,15.5,15.4,15.5,1682,0
2017-02-09,15.5,15.65,15.25,15.4,9686,0
2017-02-10,15.5451,15.5451,15.25,15.2981,1816,0
2017-02-13,15.205,15.3672,15.205,15.3672,875,0
2017-02-15,15.65,15.8,15.65,15.65,1136,0
2017-02-16,15.6,15.85,15.6,15.85,1121,0
2017-02-17,15.305,15.603,15.305,15.45,1695,0
2017-02-21,15.4,15.8,15.255,15.8,961,0
2017-02-22,15.5,15.55,15.5,15.55,1195,0
2017-02-23,15.55,15.55,15.355,15.355,216,0
2017-02-27,15.5354,15.5354,15.5354,15.5354,500,0
2017-02-28,15.5,15.5,15.5,15.5,118,0
2017-03-01,15.5,15.6,15.35,15.45,2708,0
2017-03-02,15.5,15.505,15.5,15.5,3690,0
2017-03-03,15.5955,15.5955,15.5955,15.5955,500,0
2017-03-06,15.5,15.612,15.5,15.612,227,0
2017-03-07,15.5946,15.75,15.5946,15.75,2200,0
2017-03-08,15.51,15.6,15.5,15.5,1524,0
2017-03-09,15.505,15.505,15.505,15.505,555,0
2017-03-10,15.45,15.7168,15.375,15.45,2695,0
2017-03-13,15.5,15.85,15.5,15.7,7212,0
2017-03-14,15.5603,15.85,15.5603,15.85,1045,0
2017-03-15,15.8,15.8,15.6,15.6,322,0
2017-03-16,15.6,15.7,15.6,15.6,460,0
2017-03-17,15.8,19.3,15.7871,19.3,17083,0
2017-03-20,18.25,18.25,17.6,17.6,13436,0
2017-03-21,17.5,17.5,17.5,17.5,275,0
2017-03-22,17.2,17.25,16.75,16.95,3539,0
2017-03-23,17.3038,17.3038,17.2,17.2,530,0
2017-03-24,17.2,17.75,16.7,16.7,2627,0
2017-03-27,16.5,17.05,16.5,16.9655,1702,0
2017-03-28,17.2074,17.75,17.2,17.5,3950,0
2017-03-29,17.75,18.4,17.675,17.775,7944,0
2017-03-30,17.875,18.2,17.6276,18.2,1512,0
2017-03-31,18.1,18.245,17.555,18.245,1309,0
2017-04-03,18.25,18.25,16.75,16.95,7573,0
2017-04-04,17.0867,17.2,17,17,712,0
2017-04-05,17.3643,18.05,17.3643,17.6997,2621,0
2017-04-06,17.6,18.35,17.5,18.35,2970,0
2017-04-07,17.9136,18.25,17.762,18.173,3937,0
2017-04-10,18.15,18.245,17.55,18.0102,2349,0
2017-04-11,17.705,18.05,17.705,18.05,609,0
2017-04-12,17.94,18,17.94,18,777,0
2017-04-13,17.75,18,17.75,18,1330,0
2017-04-19,17.3,17.3,17.1,17.15,1449,0
2017-04-20,17.15,17.15,16.5595,17.045,1971,0
2017-04-21,16.5,16.695,16.5,16.695,453,0
2017-04-24,17.1,17.1,16.65,16.65,4285,0
2017-04-25,16.65,16.8,16.4,16.5,9661,0
2017-04-26,16.5,16.5,16.5,16.5,1000,0
2017-04-27,16.4,16.4,16.25,16.25,3409,0
2017-04-28,16.1,16.5406,15,15.9,20224,0
2017-05-01,15.65,16.1,15.5,15.55,5014,0
2017-05-02,15.6,15.605,15.6,15.605,1713,0
2017-05-03,16,16.2,15.95,16,2008,0
2017-05-04,16.1,16.55,16.1,16.55,1378,0
2017-05-05,16,17.75,16,16.2,1068,0
2017-05-08,16.355,16.355,16.355,16.355,331,0
2017-05-09,16.45,16.45,16.36,16.36,949,0
2017-05-10,16.35,16.75,16.2,16.25,6138,0
2017-05-11,16.55,16.75,16.1,16.3,1466,0
2017-05-12,15.955,16.9,15.955,16.9,420,0
2017-05-15,16.95,16.95,16.95,16.95,574,0
2017-05-16,16.7,16.7,16.7,16.7,316,0
2017-05-17,16.6,16.6,16.6,16.6,148,0
2017-05-18,15.605,16.5,15.605,16.3,2326,0
2017-05-19,16.35,16.5,16,16.295,2122,0
2017-05-22,16.905,17,16.75,17,3329,0
2017-05-23,17.15,17.15,17,17,221,0
2017-05-24,17.2,17.25,16.95,17,5333,0
2017-05-25,17.3,17.45,16.7,17,19586,0
2017-05-26,17,17.0401,16.55,16.75,1358,0
2017-05-30,16.75,17,16.005,17,905,0
2017-06-01,16.505,17,16.5,16.5,1134,0
2017-06-05,16.737,17,16.55,17,1621,0
2017-06-06,17.1,17.1,17,17,1811,0
2017-06-07,17.1,17.1,16.83,16.83,2276,0
2017-06-08,16.8604,16.8604,16.8604,16.8604,220,0
2017-06-09,16.95,17.1,16.75,16.75,2396,0
2017-06-12,16.7,16.8,16.55,16.75,2189,0
2017-06-13,16.7,16.7,16.6,16.65,1107,0
2017-06-14,16.6,16.6,16.4,16.4,1597,0
2017-06-15,16.45,16.475,16.45,16.475,5122,0
2017-06-16,16.7657,16.7657,16.2,16.2,2147,0
2017-06-19,16.5,16.7656,16,16.166,12277,0
2017-06-20,15.85,15.9,15.85,15.9,3105,0
2017-06-21,15.7,15.845,15.15,15.645,6049,0
2017-06-22,15.5,16.195,15.445,16,14012,0
2017-06-23,15.65,16.15,15.55,16.15,2524,0
2017-06-26,15.6,16,15.45,15.65,4158,0
2017-06-27,15.605,15.605,15.4,15.6,3031,0
2017-06-28,15.8,15.8,15.7886,15.7886,795,0
2017-06-29,15.65,15.65,15.65,15.65,768,0
2017-06-30,15.95,16,15.6,15.6,3319,0
2017-07-05,15.5,15.5,15.5,15.5,480,0
2017-07-10,15.35,15.35,14.95,15.245,18737,0
2017-07-11,15.95,16,15.25,15.5,14352,0
2017-07-12,15.5,16.2,15.3,16.005,24623,0
2017-07-13,17.5,17.5,15.995,17,44492,0
2017-07-14,17,17.5,16.995,17,3526,0
2017-07-17,17.1,17.76,16.75,16.75,8652,0
2017-07-18,17.2,17.25,16.88,16.88,1660,0
2017-07-19,17.5,17.5,16.75,17,9415,0
2017-07-20,17.25,17.25,17.05,17.05,1065,0
2017-07-21,17.105,17.3624,17.105,17.25,1568,0
2017-07-24,17.75,18.005,17.25,18,3029,0
2017-07-25,18,18.345,17.5,18.3,4764,0
2017-07-26,17.75,17.75,17.75,17.75,151,0
2017-07-27,17.755,17.972,17.75,17.75,1100,0
2017-07-28,17.65,18.25,17.4,18.25,5284,0
2017-07-31,18.25,18.35,18.2,18.35,3319,0
2017-08-01,18.35,18.45,18.01,18.45,1457,0
2017-08-02,18.5,18.5,17.75,18.2,8508,0
2017-08-03,18.05,18.05,17.55,17.55,2077,0
2017-08-04,17.4,17.49,17.4,17.45,905,0
2017-08-07,17.65,17.65,16.95,17.35,3644,0
2017-08-08,17.45,17.45,17.45,17.45,1210,0
2017-08-09,16.75,17.4,16.75,17.2,6629,0
2017-08-10,17,17.3,16.55,17,1847,0
2017-08-11,16.9,17.25,16.9,17.25,2122,0
2017-08-15,17.505,18,17.5,17.5,1427,0
2017-08-18,18.05,18.05,18,18.05,672,0
2017-08-21,17.95,18,17.9,17.9,6527,0
2017-08-24,17,17,17,17,100,0
2017-08-28,17,17.7,16.95,17,9307,0
2017-08-29,17.15,17.4,17.1,17.35,1656,0
2017-08-30,17.25,17.6,17.25,17.6,6439,0
2017-08-31,16.655,18.05,16.655,17.6,3683,0
2017-09-01,17.995,18.695,17.995,18,5020,0
2017-09-05,17.05,17.745,17.05,17.745,5908,0
2017-09-06,16.85,17.5,16.85,17,7521,0
2017-09-07,16.9,17.4,16.9,17.4,764,0
2017-09-08,17.1,17.1,17.1,17.1,1404,0
2017-09-11,17.2,17.575,17,17,4677,0
2017-09-12,16.95,17.1,16.8,17,3342,0
2017-09-13,16.8,17.3394,16.8,16.85,7915,0
2017-09-14,16.9,17.6,16.9,16.9,851,0
2017-09-15,16.9,16.95,16.8,16.95,2943,0
2017-09-18,17.55,17.55,16.85,16.9,2202,0
2017-09-19,17,17.05,17,17,4914,0
2017-09-20,16.95,16.95,16.95,16.95,541,0
2017-09-21,16.805,16.95,16.805,16.95,670,0
2017-09-22,16.894,16.95,16.85,16.95,569,0
2017-09-25,16.95,17.05,16.95,17,11563,0
2017-09-28,16.8,16.85,16.8,16.8,3272,0
2017-09-29,16.55,16.6,16.55,16.6,676,0
2017-10-02,16.6,16.75,16.27,16.27,6090,0
2017-10-03,16.3413,16.7075,16.25,16.25,7092,0
2017-10-04,16.555,16.65,16.35,16.35,5361,0
2017-10-05,16.35,16.35,15.75,16,10096,0
2017-10-06,16,17.6,15.75,17.45,16544,0
2017-10-09,17.45,17.45,16.95,17.25,7265,0
2017-10-10,17,17,16.9,16.9,4002,0
2017-10-11,17.4,17.4,17,17.35,1099,0
2017-10-12,17.4,17.45,17,17.05,9992,0
2017-10-13,17.05,17.4,16.9,17,8311,0
2017-10-17,16.93,17,16.5,16.5,6954,0
2017-10-18,16.75,16.75,16.5,16.5,5542,0
2017-10-19,16.73,17,16.55,16.55,6215,0
2017-10-20,16.55,16.55,16.5,16.5,688,0
2017-10-24,16.45,16.45,16.45,16.45,300,0
2017-10-26,16.35,16.35,16.35,16.35,242,0
2017-10-27,16.4,16.4,16.25,16.25,1102,0
2017-10-30,16.25,16.3,16.05,16.05,566,0
2017-10-31,16.25,16.75,16.25,16.55,27925,0
2017-11-01,16.55,17,16.545,17,1250,0
2017-11-02,16.7486,17.45,16.7486,17.45,3496,0
2017-11-03,16.9,17.45,16.9,17.45,1364,0
2017-11-06,17,17.6,16.918,17.6,2013,0
2017-11-07,17.15,17.15,16.975,16.975,1084,0
2017-11-08,17,17.35,17,17,895,0
2017-11-09,17,17.25,16.975,17.25,1399,0
2017-11-10,16.6,16.95,16.6,16.65,4453,0
