Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.95,17.15,16.95,17.11,2268,0
2005-02-28,15.74,17.02,15.74,16.94,5021,0
2005-03-01,17.02,17.27,16.68,16.86,20993,0
2005-03-02,16.54,16.54,16.53,16.53,726,0
2005-03-03,16.55,16.78,16.55,16.78,1452,0
2005-03-04,16.54,17.15,16.54,17.15,907,0
2005-03-07,17.11,17.34,17.11,17.13,838,0
2005-03-08,17.11,17.11,17.11,17.11,484,0
2005-03-09,17.17,17.36,16.94,17.04,2784,0
2005-03-11,17.21,17.21,16.93,16.93,605,0
2005-03-14,16.86,16.94,16.7,16.74,8039,0
2005-03-15,17.1,17.1,16.82,16.82,2004,0
2005-03-16,17.77,17.77,16.81,16.81,1028,0
2005-03-17,17.18,17.18,16.54,16.54,2141,0
2005-03-18,16.74,17.18,16.16,17.18,2326,0
2005-03-22,16.94,16.94,16.94,16.94,242,0
2005-03-23,16.94,16.94,16.94,16.94,192,0
2005-03-24,16.31,17.36,16.31,16.74,1331,0
2005-03-28,16.53,16.53,16.53,16.53,484,0
2005-03-29,16.53,16.53,16.53,16.53,363,0
2005-03-30,17.51,17.51,17.51,17.51,121,0
2005-03-31,16.94,17.52,16.94,17.36,4129,0
2005-04-06,17.36,17.55,16.98,17.36,1694,0
2005-04-07,16.93,17.36,16.93,17.36,1276,0
2005-04-11,16.57,16.57,16.57,16.57,121,0
2005-04-12,16.12,16.61,16.12,16.53,1452,0
2005-04-13,15.99,16.45,15.78,16.45,3993,0
2005-04-14,16.45,16.49,16.45,16.49,605,0
2005-04-15,16.53,16.53,16.53,16.53,121,0
2005-04-18,16.53,16.53,16.53,16.53,292,0
2005-04-20,16.32,16.94,16.32,16.94,492,0
2005-04-21,16.94,16.94,16.94,16.94,363,0
2005-04-22,16.86,16.86,16.84,16.86,484,0
2005-04-27,16.86,17.35,16.86,17.35,1089,0
2005-04-28,16.53,17.09,16.32,17.09,3265,0
2005-04-29,17.08,17.25,16.84,17.25,4235,0
2005-05-02,16.68,16.94,16.68,16.94,1573,0
2005-05-03,16.53,17.35,16.53,17,3559,0
2005-05-04,16.53,17.15,16.53,17.15,2420,0
2005-05-06,16.94,16.94,16.93,16.94,1815,0
2005-05-09,17.15,17.15,16.49,16.49,1548,0
2005-05-10,16.59,16.59,16.53,16.53,571,0
2005-05-11,16.85,16.86,16.85,16.86,1973,0
2005-05-13,18.18,18.18,16.94,16.94,14036,0
2005-05-16,17.27,17.27,17.27,17.27,1452,0
2005-05-17,16.74,17.02,16.53,17.02,2662,0
2005-05-18,16.98,16.98,16.98,16.98,242,0
2005-05-19,16.69,16.94,16.69,16.94,1694,0
2005-05-20,16.68,16.68,16.68,16.68,605,0
2005-05-25,16.45,16.86,16.45,16.5,2904,0
2005-05-26,16.49,16.49,16.49,16.49,181,0
2005-05-27,16.53,17.3,16.53,17.3,1815,0
2005-05-31,16.79,17.26,16.79,16.94,2140,0
2005-06-01,17.17,17.23,17.17,17.23,556,0
2005-06-02,16.69,16.77,16.54,16.74,1875,0
2005-06-03,16.53,16.69,16.53,16.69,1754,0
2005-06-06,16.5,16.74,16.26,16.74,8427,0
2005-06-07,16.86,16.86,16.53,16.53,242,0
2005-06-10,16.34,16.52,16.12,16.52,1905,0
2005-06-13,16.53,16.53,16.44,16.51,3509,0
2005-06-14,16.32,16.53,16.12,16.52,2905,0
2005-06-15,16.22,16.22,16.12,16.12,242,0
2005-06-17,16.12,16.12,15.7,15.7,3085,0
2005-06-20,15.91,16.32,15.66,16.32,5665,0
2005-06-21,15.72,16.53,15.7,16.53,3086,0
2005-06-24,16.12,16.51,16.12,16.51,1845,0
2005-06-27,16.52,16.52,16.03,16.32,1633,0
2005-06-28,16.52,16.53,16.52,16.52,2662,0
2005-06-29,16.45,16.53,16.41,16.53,5082,0
2005-06-30,16.53,17.54,16.53,17.15,4496,0
2005-07-01,17.15,17.15,16.53,16.94,3087,0
2005-07-05,16.53,16.69,16.53,16.69,1452,0
2005-07-06,16.53,16.53,16.53,16.53,2783,0
2005-07-07,16.53,16.53,16.53,16.53,1478,0
2005-07-08,16.53,16.53,16.53,16.53,9079,0
2005-07-11,16.12,16.53,15.83,16.53,5204,0
2005-07-12,16.49,16.5,16.49,16.5,5324,0
2005-07-14,16.53,16.53,16.23,16.53,18488,0
2005-07-15,16.49,16.53,16.41,16.41,9563,0
2005-07-18,16.28,16.34,16.28,16.34,1331,0
2005-07-19,16.16,16.94,16.16,16.74,17852,0
2005-07-20,16.63,16.93,16.63,16.74,4598,0
2005-07-21,16.74,16.74,16.74,16.74,4107,0
2005-07-22,17.31,17.31,17.31,17.31,363,0
2005-07-25,16.79,16.95,16.79,16.95,544,0
2005-07-26,17.18,17.18,16.53,16.78,120754,0
2005-07-27,16.78,16.78,16.78,16.78,847,0
2005-07-28,17.14,17.14,17.06,17.08,895,0
2005-07-29,17.18,17.18,16.78,17.18,2299,0
2005-08-01,17.18,17.52,16.94,17.52,6754,0
2005-08-02,17.52,17.52,17.52,17.52,484,0
2005-08-03,17.52,17.52,17.52,17.52,484,0
2005-08-08,17.52,17.52,17.52,17.52,151,0
2005-08-09,17.52,17.52,17.52,17.52,242,0
2005-08-11,17.52,17.52,17.52,17.52,1010,0
2005-08-17,17.52,17.52,17.4,17.4,726,0
2005-08-19,17.52,17.52,17.52,17.52,978,0
2005-08-23,17.38,17.97,17.38,17.97,377,0
2005-08-24,18.09,18.09,18.09,18.09,121,0
2005-08-25,17.59,17.59,17.59,17.59,484,0
2005-08-26,18.08,18.18,17.77,17.77,1157,0
2005-08-29,17.69,18.08,17.56,18.08,544,0
2005-08-30,18.04,18.04,17.52,17.53,2964,0
2005-09-02,17.54,17.54,17.54,17.54,484,0
2005-09-06,17.93,18.18,17.93,18.06,1573,0
2005-09-07,17.98,17.98,17.98,17.98,7672,0
2005-09-08,18.06,18.06,18.06,18.06,174,0
2005-09-09,18.06,18.06,18.06,18.06,242,0
2005-09-15,18.1,18.1,18.06,18.06,657,0
2005-09-16,17.56,17.58,17.56,17.58,242,0
2005-09-20,17.52,17.52,17.52,17.52,242,0
2005-09-21,17.25,17.5,17.25,17.5,665,0
2005-09-22,17.25,17.74,17.25,17.74,1452,0
2005-09-23,17.36,17.36,17.36,17.36,121,0
2005-09-26,17.14,17.77,16.94,17.28,2299,0
2005-09-27,17.6,17.6,17.6,17.6,121,0
2005-09-29,17.48,17.48,17.38,17.38,3993,0
2005-09-30,17.6,17.75,17.6,17.75,1331,0
2005-10-04,17.77,17.86,17.77,17.77,484,0
2005-10-05,17.49,17.49,17.49,17.49,242,0
2005-10-06,17.56,17.56,17.56,17.56,121,0
2005-10-07,17.93,18.04,17.93,18.04,363,0
2005-10-11,17,17,16.98,16.98,1225,0
2005-10-13,17.34,17.34,17.32,17.32,726,0
2005-10-14,16.95,17.32,16.94,17.32,1211,0
2005-10-17,17.36,17.77,17.36,17.77,385,0
2005-10-18,18.34,18.34,17.36,17.77,3751,0
2005-10-19,17.77,18.18,17.77,18.18,968,0
2005-10-20,18.35,18.35,18.18,18.18,484,0
2005-10-21,17.77,18.64,17.77,18.32,4961,0
2005-10-24,18.64,18.64,18.32,18.39,2057,0
2005-10-25,18.18,18.99,18.18,18.5,7290,0
2005-10-26,18.5,18.5,17.98,18.5,1960,0
2005-10-27,18.69,19.16,18.59,19.16,1778,0
2005-10-28,18.58,19.01,18.58,19,1815,0
2005-10-31,17.98,19.01,17.98,19.01,1766,0
2005-11-01,19.01,19.01,19.01,19.01,968,0
2005-11-02,18.59,19.01,18.43,19.01,2178,0
2005-11-03,18.5,19,18.12,19,1211,0
2005-11-04,19.38,19.38,19.01,19.01,272,0
2005-11-07,18.5,18.95,18.4,18.95,1058,0
2005-11-08,18.59,18.59,18.59,18.59,294,0
2005-11-10,18.41,18.99,18.41,18.95,1694,0
2005-11-11,18.84,18.84,18.84,18.84,515,0
2005-11-15,18.59,18.59,18.59,18.59,1210,0
2005-11-16,18.23,19.01,18.23,19.01,726,0
2005-11-17,18.48,18.48,18.48,18.48,363,0
2005-11-18,18.18,19.12,18.18,18.95,1089,0
2005-11-21,18.59,19.07,18.51,18.51,963,0
2005-11-22,18.89,18.97,18.39,18.97,607,0
2005-11-23,19.01,19.01,19.01,19.01,121,0
2005-11-25,18.47,18.95,18.47,18.95,2299,0
2005-11-28,18.47,18.61,18.47,18.49,1513,0
2005-11-29,19.01,19.15,18.4,19.15,1089,0
2005-11-30,19.21,19.51,19.21,19.51,363,0
2005-12-01,19.69,19.69,19.69,19.69,2420,0
2005-12-02,19.83,19.83,19.34,19.75,4509,0
2005-12-06,19.69,19.75,19.69,19.75,1893,0
2005-12-07,19.59,19.74,19.59,19.74,484,0
2005-12-09,19.59,19.71,19.59,19.71,369,0
2005-12-12,19.74,19.75,19.59,19.75,2032,0
2005-12-13,19.92,20.41,19.9,20.33,1966,0
2005-12-14,20.66,20.74,20.2,20.33,2968,0
2005-12-15,20.92,20.92,20.66,20.66,600,0
2005-12-16,20.66,20.66,20.66,20.66,242,0
2005-12-19,20.14,20.45,20.12,20.45,3055,0
2005-12-20,20.3,20.45,20.29,20.45,605,0
2005-12-21,20.25,20.66,20.05,20.66,1595,0
2005-12-22,20.66,20.66,20.45,20.45,968,0
2005-12-23,20.45,20.45,20.45,20.45,363,0
2005-12-27,20.45,20.45,20.11,20.11,363,0
2005-12-28,20.45,20.45,20.1,20.45,1573,0
2005-12-29,19.98,20.45,19.98,20.45,726,0
2005-12-30,20.25,20.45,19.86,20.45,3621,0
2006-01-03,19.71,20.45,19.71,20.45,750,0
2006-01-04,20.25,20.25,20.25,20.25,151,0
2006-01-05,20.17,20.17,20,20,786,0
2006-01-06,20,20,19.79,19.79,3392,0
2006-01-10,19.43,20,19.43,19.67,1579,0
2006-01-11,19.5,19.82,19.5,19.82,665,0
2006-01-12,19.75,19.83,19.75,19.83,363,0
2006-01-13,20,20,20,20,242,0
2006-01-17,20,20.5,19.45,19.83,9436,0
2006-01-18,19.71,19.92,19.67,19.67,3291,0
2006-01-23,19.6,19.6,19.6,19.6,242,0
2006-01-24,20,20.48,19.98,20.46,1210,0
2006-01-25,20.54,20.54,19.83,19.83,1703,0
2006-01-26,20.04,20.41,20.04,20.41,726,0
2006-01-27,20.23,20.23,19.88,20.04,847,0
2006-01-30,19.96,19.96,19.83,19.83,2133,0
2006-01-31,19.83,19.83,19.83,19.83,121,0
2006-02-01,19.3,20.09,18.88,20.09,2444,0
2006-02-02,19.83,19.83,19.79,19.79,1331,0
2006-02-03,19.83,19.83,19.83,19.83,484,0
2006-02-06,19.83,19.83,19.83,19.83,451,0
2006-02-07,19.83,19.83,19.83,19.83,209,0
2006-02-10,19.75,19.75,19.75,19.75,121,0
2006-02-14,19.65,19.83,19.56,19.83,847,0
2006-02-16,19.05,19.83,18.84,19.83,5085,0
2006-02-17,19.44,19.74,19.44,19.74,242,0
2006-02-22,19.83,19.83,19.83,19.83,121,0
2006-02-23,19.5,19.67,19.5,19.67,726,0
2006-02-24,19.42,19.83,19.14,19.83,1331,0
2006-02-27,19.83,19.83,19.36,19.66,1028,0
2006-02-28,19.15,19.79,19.15,19.79,1210,0
2006-03-01,19.1,19.79,19.01,19.01,7509,0
2006-03-02,19.38,19.52,19.38,19.52,242,0
2006-03-03,19.01,19.5,19.01,19.5,2184,0
2006-03-06,19.42,19.69,19.42,19.69,242,0
2006-03-07,19.79,19.79,19.79,19.79,121,0
2006-03-08,19.64,19.64,19.64,19.64,121,0
2006-03-09,19.79,19.79,18.93,19.26,1614,0
2006-03-13,19.26,19.38,19.26,19.38,242,0
2006-03-14,19.79,20.04,19.09,20.01,4723,0
2006-03-15,20.07,20.07,20.07,20.07,1092,0
2006-03-16,20,20.35,20,20.28,2110,0
2006-03-17,20.14,20.65,20.14,20.65,605,0
2006-03-20,20.65,20.65,20.65,20.65,121,0
2006-03-21,20.34,20.34,20.34,20.34,363,0
2006-03-22,20.08,20.66,19.67,20.65,1894,0
2006-03-23,20.58,20.58,20.58,20.58,121,0
2006-03-24,20.57,20.58,20.57,20.58,242,0
2006-03-28,20,20.58,20,20.58,907,0
2006-03-30,19.91,20.2,19.88,19.88,1331,0
2006-03-31,19.83,20.21,19.81,20.12,1815,0
2006-04-03,20.55,20.55,20.55,20.55,242,0
2006-04-04,20,20.31,20,20.31,1694,0
2006-04-05,20.42,20.42,20.42,20.42,242,0
2006-04-06,20,20.59,20,20.59,242,0
2006-04-07,20.02,20.27,20.02,20.27,363,0
2006-04-10,19.84,19.92,19.63,19.92,7199,0
2006-04-11,19.63,19.64,19.46,19.64,2060,0
2006-04-17,19.09,19.09,19.09,19.09,124,0
2006-04-18,19.42,19.42,18.47,18.71,5130,0
2006-04-19,18.27,18.68,18.27,18.68,3085,0
2006-04-20,18.36,18.64,18.35,18.64,2299,0
2006-04-21,18.37,18.59,18.31,18.5,12577,0
2006-04-24,18.5,18.5,18.26,18.43,1425,0
2006-04-25,18.35,18.35,18.35,18.35,242,0
2006-04-26,18.43,18.43,18.43,18.43,242,0
2006-04-27,18.22,18.77,18.22,18.41,1706,0
2006-04-28,18.39,18.39,18.31,18.39,3565,0
2006-05-01,18.37,18.39,18.35,18.37,6534,0
2006-05-02,18.39,18.39,18.39,18.39,363,0
2006-05-03,18.31,18.31,18.31,18.31,605,0
2006-05-04,18.18,18.31,18.18,18.31,1089,0
2006-05-05,18.31,18.39,18.31,18.39,3872,0
2006-05-08,18.29,18.59,18.29,18.59,481,0
2006-05-09,18.39,18.39,18.39,18.39,121,0
2006-05-10,18.56,18.56,18.51,18.51,847,0
2006-05-11,18.22,18.39,18.22,18.39,36578,0
2006-05-12,18.39,18.39,17.98,18.18,1694,0
2006-05-15,17.85,17.85,17.85,17.85,605,0
2006-05-16,18.02,18.06,18.02,18.06,242,0
2006-05-17,17.87,18.17,17.81,17.81,1537,0
2006-05-18,18.26,18.26,18.26,18.26,484,0
2006-05-19,17.98,18.12,17.98,18.12,242,0
2006-05-22,17.64,17.87,17.48,17.87,4714,0
2006-05-23,18.09,18.1,17.79,18.09,3020,0
2006-05-24,18.1,18.1,18.1,18.1,121,0
2006-05-25,17.86,18.09,17.6,18.09,1737,0
2006-05-26,17.69,18.21,17.69,18.17,2303,0
2006-05-31,17.64,18.1,17.07,17.89,5701,0
2006-06-01,17.56,18.17,17.56,18.17,970,0
2006-06-02,18.18,18.22,18.18,18.22,363,0
2006-06-06,18.17,18.17,18.17,18.17,220,0
2006-06-07,18.17,18.17,18.17,18.17,121,0
2006-06-08,18.17,18.17,18.17,18.17,121,0
2006-06-09,18.22,18.22,18.07,18.07,484,0
2006-06-12,18.21,18.21,18.07,18.07,6171,0
2006-06-14,17.81,18.22,17.81,18.09,1936,0
2006-06-15,17.83,18.01,17.83,18.01,980,0
2006-06-16,17.78,18.02,17.7,17.7,1694,0
2006-06-19,17.56,18.06,17.56,18.06,423,0
2006-06-20,17.65,18.17,17.55,18.17,8569,0
2006-06-21,18.13,18.13,18.13,18.13,121,0
2006-06-22,18.12,18.12,18.12,18.12,121,0
2006-06-23,18.09,18.18,17.86,18.18,484,0
2006-06-26,18.25,18.25,18.25,18.25,121,0
2006-06-28,17.97,18.59,17.93,18.59,2511,0
2006-06-29,18.4,18.4,18.4,18.4,242,0
2006-06-30,18.36,18.36,18.36,18.36,121,0
2006-07-05,18.18,18.18,18.18,18.18,121,0
2006-07-07,18.3,18.3,18.21,18.21,756,0
2006-07-11,18.35,18.35,18,18.18,11858,0
2006-07-13,17.98,18.11,17.98,18.11,3267,0
2006-07-14,17.99,18.13,17.99,18.13,242,0
2006-07-18,18.06,18.06,18.06,18.06,1452,0
2006-07-19,17.74,18.14,17.74,18.06,10339,0
2006-07-20,19.26,19.26,17.73,18.05,14008,0
2006-07-21,18.05,18.05,17.62,17.62,1842,0
2006-07-24,17.59,17.67,17.48,17.55,2227,0
2006-07-25,17.72,17.73,17.72,17.73,330,0
2006-07-26,17.71,17.71,17.61,17.69,550,0
2006-07-27,17.59,17.59,17.5,17.59,1650,0
2006-07-28,17.58,17.59,17.55,17.55,990,0
2006-07-31,17.45,17.5,17.45,17.5,1039,0
2006-08-02,17.32,17.32,17.32,17.32,268,0
2006-08-03,17.27,17.3,17.27,17.3,550,0
2006-08-04,17.38,17.58,17.38,17.58,288,0
2006-08-09,17.55,17.55,17.31,17.51,849,0
2006-08-10,17.59,17.59,17.59,17.59,110,0
2006-08-11,17.23,17.34,16.88,17.34,990,0
2006-08-14,17.03,17.39,17.03,17.39,660,0
2006-08-15,16.96,17.27,16.96,17.27,1141,0
2006-08-16,17.42,17.55,17.42,17.51,2805,0
2006-08-21,17.14,17.55,17.14,17.55,220,0
2006-08-22,17.55,17.55,17.51,17.51,660,0
2006-08-24,17.55,17.55,17.55,17.55,110,0
2006-08-28,17.21,17.51,17.21,17.51,528,0
2006-08-29,17.5,17.5,17.5,17.5,110,0
2006-08-30,17.5,17.52,17.5,17.52,231,0
2006-08-31,17.52,17.52,17.52,17.52,110,0
2006-09-06,17.33,17.33,16.82,17.21,7069,0
2006-09-08,16.82,17.15,16.82,17.15,1320,0
2006-09-11,17.08,17.08,17.08,17.08,220,0
2006-09-12,17.07,17.07,17.07,17.07,220,0
2006-09-13,16.47,16.82,16.47,16.82,5633,0
2006-09-14,17,17,16.85,16.85,1182,0
2006-09-18,17.03,17.03,16.82,17.02,1237,0
2006-09-19,16.86,17.03,16.68,17.03,4775,0
2006-09-20,16.61,16.86,16.61,16.86,1225,0
2006-09-21,16.86,16.86,16.86,16.86,550,0
2006-09-22,16.92,17.01,16.88,16.88,1760,0
2006-09-25,16.8,16.96,16.8,16.96,231,0
2006-09-26,16.82,16.91,16.82,16.91,3806,0
2006-09-27,17,17.04,17,17,330,0
2006-09-28,17,17.05,16.86,17.05,6353,0
2006-09-29,17.05,17.05,17.04,17.04,1210,0
2006-10-02,17,17,17,17,220,0
2006-10-03,16.83,17,16.82,17,7095,0
2006-10-04,16.82,17,16.82,17,2585,0
2006-10-05,16.82,16.91,16.77,16.82,16940,0
2006-10-06,16.82,16.82,16.82,16.82,770,0
2006-10-10,17,17,16.82,16.91,4466,0
2006-10-11,16.86,16.95,16.86,16.95,2310,0
2006-10-12,16.82,16.99,16.82,16.99,220,0
2006-10-16,16.92,16.99,16.85,16.85,440,0
2006-10-17,16.82,16.91,16.82,16.91,7810,0
2006-10-18,17.02,17.14,17,17.05,8257,0
2006-10-19,17.05,17.05,17.05,17.05,1542,0
2006-10-20,17,17.14,16.86,17.09,13029,0
2006-10-23,16.91,17.11,16.91,17.11,220,0
2006-10-25,17.21,17.21,16.86,16.86,594,0
2006-10-26,17.05,17.05,17,17.05,5170,0
2006-10-27,17.05,18.14,17.05,18.13,10502,0
2006-10-30,17.45,18.21,17.45,18.21,2630,0
2006-10-31,18.58,19.04,18.58,19.04,2750,0
2006-11-01,18.91,18.91,18.44,18.64,654,0
2006-11-02,18.86,19.05,18.86,19.05,1155,0
2006-11-03,19.05,19.05,18.86,18.86,220,0
2006-11-06,18.91,18.91,18.91,18.91,203,0
2006-11-07,18.91,19.27,18.91,19.27,1226,0
2006-11-08,19.3,19.46,18.96,19.46,2535,0
2006-11-09,19.54,19.58,19.45,19.47,3205,0
2006-11-10,19.74,19.75,19.73,19.73,1320,0
2006-11-14,19.55,19.73,19.36,19.55,7480,0
2006-11-15,19.46,19.59,19.36,19.59,781,0
2006-11-16,19.36,19.36,19.09,19.27,2010,0
2006-11-17,19.09,19.09,18.73,19.05,2973,0
2006-11-20,19.17,19.17,19.08,19.08,330,0
2006-11-21,19.08,19.65,19.08,19.65,1210,0
2006-11-24,18.47,20.41,18.47,20.29,3355,0
2006-11-27,20.45,20.62,19.76,19.9,1497,0
2006-11-28,19.74,20,19.74,20,1414,0
2006-11-29,19.55,20.09,19.45,19.59,6723,0
2006-11-30,19.58,20.42,19.09,20.42,2310,0
2006-12-01,20.27,20.27,20.27,20.27,110,0
2006-12-04,19.09,20.27,19.09,19.71,3740,0
2006-12-05,20.13,20.13,19.32,19.79,3388,0
2006-12-06,20.07,20.07,20.07,20.07,110,0
2006-12-07,19.36,20.36,19.35,19.53,5663,0
2006-12-08,19.28,19.43,19.27,19.43,550,0
2006-12-12,19.57,19.57,19.27,19.32,27349,0
2006-12-13,19.43,19.63,19.19,19.63,738,0
2006-12-14,19.65,19.65,19.55,19.55,22440,0
2006-12-15,19.55,19.55,19.41,19.41,1193,0
2006-12-18,19.41,19.56,19.41,19.56,8360,0
2006-12-19,19.23,19.92,19.23,19.92,783,0
2006-12-20,19.87,19.91,19.39,19.55,1977,0
2006-12-21,19.5,19.81,18.97,19.16,3195,0
2006-12-22,19.03,19.55,18.98,19.45,3135,0
2006-12-26,19.55,19.55,18.99,19.4,10256,0
2006-12-27,19.15,19.34,19.03,19.27,7383,0
2006-12-28,19.3,19.3,19.3,19.3,110,0
2006-12-29,19.34,19.52,19.34,19.52,880,0
2007-01-03,19.07,19.58,19.07,19.58,4290,0
2007-01-04,19.55,19.55,19.13,19.55,3740,0
2007-01-05,19.17,19.65,19.17,19.65,1243,0
2007-01-08,19.3,19.72,19.3,19.72,2370,0
2007-01-09,19.29,19.72,19.29,19.56,3652,0
2007-01-10,19.66,19.66,19.55,19.55,1100,0
2007-01-11,19.55,19.66,19.55,19.66,3630,0
2007-01-12,19.56,19.66,19.55,19.57,1540,0
2007-01-16,19.67,19.69,19.55,19.55,1804,0
2007-01-17,19.55,19.82,19.55,19.76,13974,0
2007-01-22,19.79,19.79,19.79,19.79,110,0
2007-01-24,19.78,19.78,19.64,19.64,231,0
2007-01-25,19.64,19.64,19.64,19.64,264,0
2007-01-26,19.58,19.66,19.55,19.66,880,0
2007-01-30,19.55,19.81,19.55,19.65,330,0
2007-02-02,19.58,19.58,19.56,19.56,242,0
2007-02-05,19.55,19.56,19.54,19.55,17264,0
2007-02-06,19.5,19.5,19.5,19.5,110,0
2007-02-07,19.46,19.55,19.36,19.55,858,0
2007-02-08,19.36,19.37,19.35,19.35,550,0
2007-02-12,19.35,19.35,19.35,19.35,110,0
2007-02-13,19.1,19.1,18.65,19.08,880,0
2007-02-14,19.08,19.09,18.86,19.09,990,0
2007-02-15,19.09,19.17,19.06,19.06,4924,0
2007-02-16,18.65,19.53,18.65,19.35,6699,0
2007-02-20,19.23,19.3,19.19,19.27,28462,0
2007-02-21,19.29,19.33,19.23,19.32,5596,0
2007-02-22,19.43,19.43,19.36,19.36,24530,0
2007-02-23,19.38,19.55,19.38,19.55,30470,0
2007-02-26,19.54,19.54,19.54,19.54,330,0
2007-02-27,19.49,19.49,19.36,19.49,660,0
2007-02-28,19.47,19.56,19.41,19.56,1171,0
2007-03-01,19.45,19.45,19.45,19.45,188,0
2007-03-05,18.87,19.45,18.87,19.07,7095,0
2007-03-06,19.07,19.09,19.07,19.07,1320,0
2007-03-07,19.07,19.07,18.91,18.91,1098,0
2007-03-08,18.68,18.71,18.61,18.61,1487,0
2007-03-09,18.35,18.73,18.26,18.73,7271,0
2007-03-12,18.6,18.73,18.54,18.54,1100,0
2007-03-13,18.55,18.57,18.32,18.33,5646,0
2007-03-14,18.19,18.34,18.19,18.24,2647,0
2007-03-15,18.26,18.26,18.26,18.26,825,0
2007-03-16,18.28,19.05,18.28,19.05,1479,0
2007-03-19,18.77,19.67,18.33,19.55,1595,0
2007-03-20,19.28,19.54,18.55,19.54,1939,0
2007-03-21,19.35,19.55,18.63,19.54,770,0
2007-03-23,19.25,19.61,19.25,19.61,330,0
2007-03-26,19.55,19.55,18.76,19.17,7959,0
2007-03-27,18.88,19.25,18.84,19.02,2017,0
2007-03-29,18.78,19.44,18.78,19.44,3689,0
2007-03-30,19.1,19.49,19.1,19.49,1155,0
2007-04-03,18.96,18.96,18.86,18.9,2640,0
2007-04-04,18.84,18.91,18.74,18.89,2332,0
2007-04-09,18.82,18.9,18.82,18.9,220,0
2007-04-10,18.64,18.86,18.61,18.86,330,0
2007-04-11,18.77,18.77,18.77,18.77,220,0
2007-04-12,18.61,18.8,18.61,18.8,275,0
2007-04-17,18.81,18.86,18.81,18.86,660,0
2007-04-18,18.86,18.86,18.86,18.86,638,0
2007-04-19,18.69,18.69,18.69,18.69,110,0
2007-04-20,18.77,18.91,18.77,18.91,2178,0
2007-04-23,18.87,18.87,18.87,18.87,110,0
2007-04-24,18.82,18.86,18.82,18.86,880,0
2007-04-25,18.82,18.82,18.64,18.82,660,0
2007-04-26,18.82,18.82,18.82,18.82,110,0
2007-04-27,18.64,18.82,18.6,18.73,1430,0
2007-04-30,18.72,18.82,18.55,18.82,3025,0
2007-05-02,18.82,18.82,18.82,18.82,110,0
2007-05-03,18.64,18.76,18.62,18.76,440,0
2007-05-04,18.57,18.76,18.57,18.76,330,0
2007-05-07,18.81,18.81,18.81,18.81,110,0
2007-05-08,18.82,18.82,18.82,18.82,110,0
2007-05-09,18.82,18.82,18.82,18.82,273,0
2007-05-10,18.65,18.9,18.59,18.9,770,0
2007-05-11,18.85,18.86,18.62,18.86,1100,0
2007-05-14,18.66,18.81,18.58,18.81,1100,0
2007-05-15,18.6,18.85,18.6,18.83,984,0
2007-05-16,18.67,18.67,18.67,18.67,123,0
2007-05-17,18.85,18.85,18.85,18.85,880,0
2007-05-18,18.64,18.9,18.55,18.9,2662,0
2007-05-21,18.73,18.82,18.73,18.82,220,0
2007-05-22,18.81,18.82,18.81,18.82,841,0
2007-05-23,18.6,18.82,18.59,18.74,1463,0
2007-05-30,18.64,18.82,18.41,18.82,4376,0
2007-05-31,18.82,19.27,18.82,19.27,3080,0
2007-06-01,18.88,19.32,18.88,19.31,1391,0
2007-06-04,19.14,19.27,19.13,19.27,3740,0
2007-06-05,19.06,19.35,19.06,19.35,2712,0
2007-06-06,19.32,19.4,19.2,19.38,7971,0
2007-06-07,19.23,19.29,19.18,19.22,4163,0
2007-06-08,19.23,19.87,19.2,19.87,23778,0
2007-06-11,19.55,19.55,19.27,19.34,5238,0
2007-06-12,19.27,19.27,19.23,19.25,880,0
2007-06-14,19.26,19.32,19.26,19.32,605,0
2007-06-15,19.09,19.09,18.92,19.02,935,0
2007-06-18,18.86,19.18,18.82,19.18,9737,0
2007-06-19,19.07,19.07,19.07,19.07,110,0
2007-06-20,18.82,19.02,18.82,19.02,601,0
2007-06-21,18.82,18.82,18.73,18.73,550,0
2007-06-22,18.76,18.76,18.54,18.55,1205,0
2007-06-25,18.45,18.5,18.45,18.5,1320,0
2007-06-26,18.53,18.64,17.99,18.55,18264,0
2007-06-27,18.12,18.49,18.12,18.39,4727,0
2007-06-28,18.41,18.41,18.36,18.36,330,0
2007-06-29,18.52,18.53,18.52,18.53,440,0
2007-07-06,18.53,19.55,18.53,19.44,4369,0
2007-07-09,18.71,19.09,18.71,19.09,550,0
2007-07-10,18.64,19.09,18.64,19.09,837,0
2007-07-11,18.75,19.09,18.75,19.09,1210,0
2007-07-12,19.09,19.09,19.09,19.09,110,0
2007-07-13,19.09,19.09,19.09,19.09,110,0
2007-07-16,19.09,19.09,19.09,19.09,110,0
2007-07-17,18.18,19.09,16.59,19.09,3327,0
2007-07-18,18.18,19.09,17.5,19.09,2750,0
2007-07-19,18.64,18.64,18.64,18.64,220,0
2007-07-20,17.73,18.61,17.42,18.61,660,0
2007-07-23,18.16,18.16,17.95,17.95,440,0
2007-07-24,17.81,18.18,17.77,18.18,3286,0
2007-07-25,17.74,19.03,17.32,18.63,6429,0
2007-07-26,18.21,18.21,18.17,18.17,330,0
2007-07-27,17.5,17.8,17.32,17.75,5162,0
2007-07-30,17.38,17.53,17.35,17.53,550,0
2007-07-31,17.94,17.94,17.94,17.94,110,0
2007-08-01,17.55,17.79,17.55,17.55,440,0
2007-08-03,17.5,17.7,17.45,17.45,1265,0
2007-08-06,17.27,17.95,17.27,17.56,962,0
2007-08-07,17.5,17.5,17.27,17.27,330,0
2007-08-08,17.27,17.27,16.95,17.14,1210,0
2007-08-09,16.92,18.18,16.92,17.27,1034,0
2007-08-10,18.18,18.18,18.18,18.18,110,0
2007-08-13,17.27,18.41,17.27,18.41,550,0
2007-08-14,17.2,18.4,17.2,18.35,3083,0
2007-08-15,17.9,17.9,17.9,17.9,110,0
2007-08-16,17.37,17.55,17.37,17.45,2420,0
2007-08-17,18.23,18.64,17.36,18.64,3025,0
2007-08-20,17.32,17.95,17.29,17.95,3459,0
2007-08-21,17.3,17.94,17.3,17.94,1210,0
2007-08-22,17.45,17.62,17.45,17.62,638,0
2007-08-23,17.71,17.71,17.31,17.4,518,0
2007-08-27,17.3,17.38,17.27,17.38,1210,0
2007-08-28,17.43,17.43,17.26,17.27,2090,0
2007-08-29,17.27,17.37,17.04,17.27,2090,0
2007-08-30,17.26,17.26,17.26,17.26,110,0
2007-08-31,17.05,17.21,16.83,17.21,962,0
2007-09-04,16.82,17.09,16.68,16.82,3550,0
2007-09-05,16.77,16.77,16.77,16.77,220,0
2007-09-06,16.73,16.73,16.73,16.73,110,0
2007-09-07,16.55,16.85,16.32,16.77,1650,0
2007-09-11,16.79,16.79,16.36,16.68,1012,0
2007-09-12,16.36,16.7,16.36,16.7,275,0
2007-09-13,16.65,16.67,16.65,16.67,330,0
2007-09-14,16.67,16.9,15.91,16.9,4026,0
2007-09-17,16.68,16.73,16.59,16.73,550,0
2007-09-18,16.67,17.04,16.67,17.04,2200,0
2007-09-19,16.99,16.99,16.63,16.91,572,0
2007-09-20,16.98,16.98,16.61,16.61,660,0
2007-09-21,16.59,16.8,16.15,16.8,6358,0
2007-09-24,16.59,16.59,16.13,16.13,1485,0
2007-09-25,15.93,16.49,15.7,16.49,2753,0
2007-09-26,16.36,16.52,16.36,16.52,440,0
2007-09-27,16.52,17.27,15.78,16.36,4451,0
2007-09-28,16.35,17.27,16.15,17.27,723,0
2007-10-02,17.27,17.27,16.59,17.03,880,0
2007-10-05,16.36,16.8,15.45,16.8,3444,0
2007-10-08,16.77,16.77,16.76,16.77,550,0
2007-10-09,16.73,16.73,16.73,16.73,110,0
2007-10-10,15.96,16.76,15.96,16.76,572,0
2007-10-11,16.81,16.83,15.97,16.81,895,0
2007-10-12,17.29,17.29,16.14,17.04,770,0
2007-10-15,16.36,16.6,16.36,16.6,330,0
2007-10-16,16.6,16.6,16.36,16.59,2974,0
2007-10-17,16.14,16.68,16.13,16.63,2640,0
2007-10-18,16.59,16.69,16.59,16.69,1210,0
2007-10-22,16.32,16.7,16.01,16.56,880,0
2007-10-23,16.55,16.55,16.55,16.55,110,0
2007-10-26,16.55,16.55,15.74,16.45,3960,0
2007-10-29,16.43,16.43,16.43,16.43,110,0
2007-10-30,16.36,16.36,16.36,16.36,110,0
2007-10-31,16.44,16.56,16.44,16.56,1188,0
2007-11-01,16.55,16.55,16.55,16.55,220,0
2007-11-02,16.5,16.56,16.36,16.56,550,0
2007-11-05,16.56,16.56,16.56,16.56,110,0
2007-11-06,16.36,16.56,15.45,16.55,4581,0
2007-11-07,16.36,16.56,16.36,16.56,330,0
2007-11-08,16.36,16.56,16.36,16.56,330,0
2007-11-09,16.58,16.59,16.36,16.36,880,0
2007-11-12,16.14,16.57,15.55,16.57,2035,0
2007-11-13,16.35,16.35,16.35,16.35,110,0
2007-11-14,16.15,16.15,15.92,16.15,3564,0
2007-11-15,16.2,16.2,16.05,16.05,6193,0
2007-11-16,16,16.01,15.91,16.01,814,0
2007-11-19,16.09,16.09,16.09,16.09,2200,0
2007-11-20,16,16,15.45,15.67,2066,0
2007-11-21,15.67,15.67,15,15.44,2200,0
2007-11-23,15.09,15.66,15.09,15.66,550,0
2007-11-26,15.1,15.66,15,15.66,3624,0
2007-11-27,15.47,15.67,15.47,15.67,440,0
2007-11-28,15.67,15.67,15.55,15.55,440,0
2007-11-29,15.67,15.9,15.45,15.9,1261,0
2007-11-30,15.91,16.36,15.91,16.35,3880,0
2007-12-03,16.21,16.36,15.77,16.36,1980,0
2007-12-04,16,16.35,16,16.35,1391,0
2007-12-05,15.74,15.82,15.36,15.36,2090,0
2007-12-06,15.68,16.1,15.64,16.09,7260,0
2007-12-07,16.05,16.5,15.82,16.5,8450,0
2007-12-10,16.14,16.14,14.68,15,8415,0
2007-12-11,14.77,15.45,14.18,15.42,4620,0
2007-12-12,14.82,15.45,14.82,15.45,1331,0
2007-12-13,15.45,15.45,14.82,15.23,4070,0
2007-12-14,15.36,15.45,15.23,15.25,2860,0
2007-12-17,15.27,15.45,14.78,15.28,1831,0
2007-12-18,15.36,15.45,14.77,15.09,2123,0
2007-12-19,14.66,14.76,13.86,14.75,5775,0
2007-12-20,14.97,14.97,13.19,13.41,13607,0
2007-12-21,13.31,13.41,12.73,12.95,5677,0
2007-12-24,13.17,13.17,12.64,12.72,35372,0
2007-12-26,12.64,12.73,12.55,12.66,5012,0
2007-12-27,12.49,12.68,12.35,12.35,4194,0
2007-12-28,12.45,12.85,12.27,12.85,5695,0
2007-12-31,12.36,12.64,12.29,12.45,5412,0
2008-01-02,12.32,12.64,12.18,12.18,21509,0
2008-01-03,12.23,12.24,11.82,12.11,2379,0
2008-01-04,12.05,12.11,12,12,3025,0
2008-01-07,11.85,12.14,11.82,12.14,5390,0
2008-01-08,11.84,12.02,11.73,12.02,6154,0
2008-01-09,11.79,12.85,11.78,12.47,2750,0
2008-01-10,12.23,12.35,12.22,12.35,660,0
2008-01-11,12.76,12.76,12.18,12.18,440,0
2008-01-14,12.19,12.19,12.19,12.19,110,0
2008-01-15,12.05,12.27,12.05,12.27,2798,0
2008-01-16,12.27,12.27,12.24,12.27,1104,0
2008-01-17,12.27,13.64,12.27,13.64,7737,0
2008-01-18,13.46,13.59,13.45,13.59,2310,0
2008-01-22,11.73,13.55,11.73,13.09,2466,0
2008-01-23,12.27,13.58,12.27,13.57,1320,0
2008-01-24,13.59,13.59,13.27,13.56,2640,0
2008-01-25,13.55,13.55,12.85,13.23,5967,0
2008-01-28,13.59,13.64,13.41,13.64,2200,0
2008-01-29,13.64,13.64,13.64,13.64,110,0
2008-01-30,13.08,13.73,13.08,13.73,2801,0
2008-01-31,13.21,13.46,13.06,13.46,1870,0
2008-02-01,13.5,13.5,13.5,13.5,110,0
2008-02-04,12.95,13.5,12.95,13.5,491,0
2008-02-05,13.5,13.64,13.5,13.55,2141,0
2008-02-06,13.18,13.5,13.18,13.5,440,0
2008-02-07,13.45,13.59,13.41,13.58,3085,0
2008-02-08,12.93,13.36,12.93,13.34,893,0
2008-02-11,12.95,13.59,12.95,13.57,3021,0
2008-02-12,13.17,13.64,12.95,13.64,3194,0
2008-02-13,13.64,13.64,13.36,13.36,220,0
2008-02-14,13.41,13.41,13.41,13.41,110,0
2008-02-15,13.15,13.58,13.15,13.58,2495,0
2008-02-19,12.94,13.57,12.94,13.57,291,0
2008-02-20,12.91,13.54,12.91,13.32,1159,0
2008-02-21,13.58,13.58,13.18,13.54,4305,0
2008-02-22,13.19,13.54,13.19,13.52,367,0
2008-02-25,13.21,13.5,12.77,13.39,2887,0
2008-02-26,13.38,13.4,13.38,13.4,330,0
2008-02-27,13.53,13.53,13.53,13.53,110,0
2008-02-28,13.51,13.51,13.51,13.51,110,0
2008-02-29,13.51,13.51,13.24,13.42,660,0
2008-03-03,13.45,13.45,13.45,13.45,110,0
2008-03-04,13.45,13.45,12.95,13.43,1870,0
2008-03-05,13.4,13.49,13.27,13.49,2750,0
2008-03-06,13.49,13.49,13.49,13.49,110,0
2008-03-07,13.43,13.52,13.41,13.52,440,0
2008-03-10,13.5,13.54,13.5,13.54,770,0
2008-03-11,13.54,13.63,13.54,13.63,661,0
2008-03-12,13.03,13.64,13.03,13.64,438,0
2008-03-13,13.64,13.64,12.95,13.64,1281,0
2008-03-14,13.64,13.64,13.64,13.64,110,0
2008-03-17,13.64,13.64,13.21,13.64,330,0
2008-03-18,13.64,13.64,13.63,13.64,1171,0
2008-03-19,13.64,13.64,13.02,13.64,1760,0
2008-03-24,13.24,13.64,13.18,13.64,1402,0
2008-03-25,13.64,13.64,13.18,13.5,2101,0
2008-03-26,12.73,13.49,12.73,13.49,946,0
2008-03-27,13.5,13.5,12.73,13.49,1923,0
2008-03-28,13,13.59,13,13.59,4452,0
2008-03-31,13.61,13.73,13.61,13.73,880,0
2008-04-01,13.77,13.77,13.77,13.77,110,0
2008-04-02,13.77,13.77,13.77,13.77,220,0
2008-04-03,13.82,13.82,13.8,13.8,220,0
2008-04-04,13.64,13.82,13.64,13.82,220,0
2008-04-07,13.64,13.64,13.64,13.64,110,0
2008-04-08,13.64,13.64,13.64,13.64,220,0
2008-04-09,13.64,13.64,13.64,13.64,110,0
2008-04-11,13.41,13.64,13.41,13.64,1210,0
2008-04-14,13.41,13.64,13.41,13.64,843,0
2008-04-15,13.41,13.41,13.41,13.41,110,0
2008-04-17,13.18,13.18,13.18,13.18,220,0
2008-04-18,12.95,13.77,12.95,13.64,6766,0
2008-04-22,13.77,13.77,13.04,13.75,1068,0
2008-04-23,13.02,13.72,12.96,13.72,3696,0
2008-04-24,13.01,13.72,12.75,13.25,5720,0
2008-04-25,12.95,13.63,12.95,13.63,440,0
2008-04-29,13,13.05,12.92,13.05,6809,0
2008-04-30,13.17,13.17,13.17,13.17,110,0
2008-05-01,13.16,13.16,13.16,13.16,110,0
2008-05-02,13.31,13.31,12.36,12.55,14716,0
2008-05-05,13.28,13.31,12.05,12.45,51980,0
2008-05-06,12.42,12.94,12.41,12.91,3560,0
2008-05-07,12.46,12.88,12.05,12.29,7140,0
2008-05-08,12.05,12.75,11.82,12.75,1254,0
2008-05-09,12.88,13.17,12.88,13.17,330,0
2008-05-12,12.95,12.95,12.95,12.95,110,0
2008-05-13,13.08,13.09,12.73,13.09,2299,0
2008-05-14,13.09,13.09,13.09,13.09,330,0
2008-05-15,12.95,13.05,12.95,13.05,330,0
2008-05-16,12.36,12.95,12.32,12.72,550,0
2008-05-19,12.99,12.99,12.99,12.99,110,0
2008-05-20,12.95,12.95,12.95,12.95,110,0
2008-05-21,12.73,12.73,12.73,12.73,110,0
2008-05-22,12.81,12.81,12.81,12.81,166,0
2008-05-23,12.73,12.73,12.73,12.73,110,0
2008-05-27,12.5,12.5,11.83,12.35,7129,0
2008-05-28,12.26,12.47,12.05,12.47,9199,0
2008-05-29,12,12.45,11.86,12.43,6912,0
2008-05-30,12.27,12.41,11.82,12.22,3084,0
2008-06-02,11.83,12.21,11.82,12.21,1100,0
2008-06-03,12.27,12.27,11.73,12.11,750,0
2008-06-04,11.82,12.24,11.6,11.67,1870,0
2008-06-05,11.89,12.45,11.89,12.45,110,0
2008-06-06,11.64,11.86,11.23,11.86,6046,0
2008-06-09,11.64,12.37,11.23,12.26,2310,0
2008-06-10,11.21,12.45,10.12,11.37,6639,0
2008-06-11,11.16,11.76,10.78,10.91,2789,0
2008-06-12,10.73,11.07,10.45,10.7,3444,0
2008-06-13,10.68,10.7,10.23,10.37,4331,0
2008-06-16,10.49,10.49,10,10.39,4567,0
2008-06-17,10.45,10.45,9.77,10.34,5121,0
2008-06-18,10.19,10.41,10.1,10.41,770,0
2008-06-19,9.77,10.45,9.55,10.4,1221,0
2008-06-20,9.58,10.3,9.55,9.95,14639,0
2008-06-23,9.73,9.73,9.73,9.73,110,0
2008-06-24,9.35,9.45,9.15,9.16,27172,0
2008-06-25,9.55,9.55,8.85,8.85,5137,0
2008-06-26,9.03,12.5,9,9.83,21362,0
2008-06-27,10,10.13,9.83,9.88,7060,0
2008-06-30,10.05,10.45,9.84,10.45,3578,0
2008-07-01,10.09,10.09,10.09,10.09,907,0
2008-07-02,9.65,9.95,8.95,9.09,13767,0
2008-07-03,9.17,9.18,9.17,9.18,660,0
2008-07-07,9,9.32,8.95,9.32,1650,0
2008-07-08,9.55,9.58,9.55,9.55,572,0
2008-07-09,9.58,9.58,9.55,9.55,717,0
2008-07-10,9.58,9.58,9.55,9.55,2123,0
2008-07-11,9.55,9.55,9.55,9.55,550,0
2008-07-14,9.33,10.4,9.33,10,2497,0
2008-07-15,10.43,10.45,9.36,10.04,4996,0
2008-07-16,9.56,11.82,9.56,10.94,4012,0
2008-07-17,10.03,10.73,10.03,10.73,2558,0
2008-07-18,10.88,10.92,10.88,10.92,770,0
2008-07-21,10.69,10.7,10.14,10.7,2310,0
2008-07-24,10.7,10.73,10.7,10.73,336,0
2008-07-28,11.91,11.91,9.92,9.92,1081,0
2008-07-29,10.88,10.88,9.92,9.92,330,0
2008-07-30,9.95,10,9.91,10,1316,0
2008-07-31,12.01,12.01,10.91,11.95,330,0
2008-08-01,11.79,11.79,11.1,11.1,3963,0
2008-08-04,10.85,10.92,10.68,10.68,1650,0
2008-08-06,10.06,10.06,10.06,10.06,346,0
2008-08-07,10,10,9.82,9.86,3565,0
2008-08-11,10,10,9.85,9.85,770,0
2008-08-12,10.45,10.91,10.45,10.91,553,0
2008-08-13,11.76,11.76,10.23,10.23,7480,0
2008-08-15,11.14,11.14,11.14,11.14,220,0
2008-08-18,9.94,9.94,9.84,9.85,473,0
2008-08-20,11.06,11.15,9.92,10.14,5494,0
2008-08-22,10.99,10.99,10.99,10.99,275,0
2008-08-25,10.79,10.79,10.19,10.45,683,0
2008-08-26,9.93,10.1,9.77,9.95,16637,0
2008-08-29,10.29,10.29,10,10.25,715,0
2008-09-02,10.12,10.12,9.83,9.92,880,0
2008-09-04,9.99,10,9.77,10,1405,0
2008-09-05,10.01,10.01,10,10,2486,0
2008-09-08,10.23,10.23,10.01,10.01,660,0
2008-09-11,10,10,10,10,1518,0
2008-09-15,10.05,10.05,10,10,3765,0
2008-09-17,9.77,9.77,9.77,9.77,2112,0
2008-09-18,9.55,9.55,9.55,9.55,440,0
2008-09-19,10.45,10.45,10.45,10.45,3300,0
2008-09-22,9.77,10.45,9.73,10.45,2431,0
2008-09-23,10,10,10,10,1560,0
2008-09-24,10,10.45,10,10.36,3609,0
2008-09-25,10.07,10.07,10.07,10.07,1089,0
2008-09-26,9.59,9.73,9.59,9.73,1903,0
2008-09-29,9.55,11.18,9.09,11.18,5848,0
2008-09-30,10.86,11.09,9.58,10.36,1214,0
2008-10-01,9.8,9.8,9.77,9.77,409,0
2008-10-03,10,10.02,9.11,9.11,8594,0
2008-10-06,8.85,8.85,7.96,8.19,2490,0
2008-10-07,8.27,8.64,8.05,8.64,3578,0
2008-10-08,8.73,8.73,8.64,8.64,577,0
2008-10-09,7.96,7.96,7.82,7.82,2145,0
2008-10-10,8.85,10.45,7.5,9.95,5536,0
2008-10-13,8.97,9.04,8.97,9.02,2530,0
2008-10-14,9.44,10.63,9.39,10,2970,0
2008-10-17,9.58,9.58,9.41,9.44,1210,0
2008-10-21,9.64,10,9.55,10,2750,0
2008-10-22,10,10,10,10,110,0
2008-10-24,9.09,9.09,9.09,9.09,1430,0
2008-10-27,9.09,9.23,8.89,9.14,1210,0
2008-10-28,8.65,9.65,8.64,9.65,2359,0
2008-10-29,8.64,8.64,8.64,8.64,123,0
2008-10-30,8.76,8.76,8.76,8.76,110,0
2008-10-31,9.3,9.32,8.64,9.32,1498,0
2008-11-03,9.26,9.32,9.26,9.32,1991,0
2008-11-04,9.09,9.09,9.09,9.09,275,0
2008-11-05,9.32,9.32,8.64,8.64,1430,0
2008-11-06,8.65,8.65,8.64,8.64,330,0
2008-11-07,8.65,8.7,8.64,8.64,2211,0
2008-11-10,8.64,8.64,8.64,8.64,550,0
2008-11-12,8.64,8.64,8.36,8.41,13200,0
2008-11-13,8.41,8.41,7.62,7.62,1166,0
2008-11-14,7.73,8.13,7.73,8.13,2871,0
2008-11-17,7.76,7.76,7.76,7.76,385,0
2008-11-18,8.17,8.18,7.86,7.99,6545,0
2008-11-19,7.96,7.96,7.95,7.95,966,0
2008-11-20,7.96,8.18,7.95,8.18,660,0
2008-11-21,7.31,8.44,7.14,8.44,1430,0
2008-11-24,7.74,7.74,7.59,7.74,787,0
2008-11-25,7.55,7.55,7.55,7.55,110,0
2008-11-26,7.64,7.64,7.64,7.64,2090,0
2008-11-28,7.61,7.64,7.61,7.64,440,0
2008-12-01,7.74,7.77,7.73,7.77,1705,0
2008-12-02,7.75,7.78,7.73,7.78,5281,0
2008-12-03,7.73,7.85,7.27,7.27,7022,0
2008-12-04,7.27,10,7.27,8.38,2941,0
2008-12-05,7.55,8.88,7.5,8.88,880,0
2008-12-08,8.5,8.5,8.18,8.18,330,0
2008-12-09,8.18,8.25,7.73,7.95,1227,0
2008-12-11,7.95,7.95,7.95,7.95,110,0
2008-12-16,8.18,8.25,8.18,8.19,605,0
2008-12-17,7.95,7.95,7.68,7.95,1100,0
2008-12-18,8.01,8.01,7.82,8,2805,0
2008-12-22,7.57,7.57,7.57,7.57,110,0
2008-12-23,8.18,8.21,7.45,7.45,4033,0
2008-12-24,8.17,11.63,7.55,8.46,58034,0
2008-12-26,9.09,9.09,8.32,9.09,13530,0
2008-12-29,9.09,9.09,9.09,9.09,1265,0
2008-12-30,9.18,9.18,7.59,8.18,10583,0
2008-12-31,8.18,8.38,7.6,8.36,5405,0
2009-01-02,7.32,7.32,7.32,7.32,110,0
2009-01-05,7.05,7.14,7.05,7.14,1475,0
2009-01-06,8.85,8.85,7.44,7.44,2200,0
2009-01-07,7.3,7.3,7.05,7.18,9116,0
2009-01-08,7.19,7.19,7.05,7.05,1485,0
2009-01-09,7.05,7.05,7.05,7.05,1845,0
2009-01-13,7.05,7.07,6.82,6.83,12463,0
2009-01-14,6.69,6.69,6.28,6.28,990,0
2009-01-15,6.81,6.81,6.15,6.75,379,0
2009-01-16,6.15,7.08,6.15,6.98,1100,0
2009-01-20,6.19,6.19,6.15,6.15,220,0
2009-01-21,6.15,6.15,5.77,5.77,6364,0
2009-01-22,5.95,6.17,5.84,5.91,11440,0
2009-01-23,5.92,5.92,5.92,5.92,110,0
2009-01-26,6.54,6.54,5.77,5.83,1690,0
2009-01-30,5.64,5.64,5.12,5.45,10059,0
2009-02-02,4.99,5.46,4.95,5.09,6358,0
2009-02-03,4.87,4.87,4.87,4.87,897,0
2009-02-04,5.66,5.66,5.66,5.66,110,0
2009-02-06,6.41,6.41,6.41,6.41,550,0
2009-02-09,6.2,6.55,5.93,5.93,3630,0
2009-02-10,5.45,5.45,5.45,5.45,11110,0
2009-02-12,5.33,5.33,5.33,5.33,220,0
2009-02-13,5.32,5.32,5.18,5.18,220,0
2009-02-17,5.18,5.18,4.68,4.71,1100,0
2009-02-18,4.7,4.7,4.46,4.55,1210,0
2009-02-19,4.64,5.07,4.64,5.07,6050,0
2009-02-20,4.65,4.68,4.55,4.68,2876,0
2009-02-23,4.73,4.74,4.73,4.74,836,0
2009-02-24,5.01,5.14,5.01,5.14,4862,0
2009-02-25,5,5.27,5,5.26,1210,0
2009-02-26,5.01,5.07,5,5.07,7563,0
2009-02-27,5.24,5.29,5.2,5.29,770,0
2009-03-02,5,5,5,5,2640,0
2009-03-03,4.62,5.04,4.51,5.04,1870,0
2009-03-04,4.66,6.24,4.64,4.64,5568,0
2009-03-05,4.54,4.6,4.5,4.59,2337,0
2009-03-06,4.51,4.61,4.32,4.32,5355,0
2009-03-09,4.32,4.64,4.32,4.64,1870,0
2009-03-10,4.66,5.34,4.66,5.32,1556,0
2009-03-11,5.45,5.48,5.45,5.46,1191,0
2009-03-13,6.35,6.35,5.77,5.77,825,0
2009-03-16,6.36,7.73,6.36,7.08,2420,0
2009-03-17,7.38,7.38,6.92,6.92,2019,0
2009-03-18,6.14,6.81,5.91,6.23,14118,0
2009-03-20,6.08,6.09,6.08,6.08,330,0
2009-03-23,5.96,5.96,5.82,5.82,1118,0
2009-03-24,5.46,5.51,5.45,5.45,1320,0
2009-03-25,4.37,4.55,4.37,4.55,1430,0
2009-03-26,4.45,5.45,4.45,5.38,7773,0
2009-03-27,4.42,4.42,4.42,4.42,275,0
2009-03-30,4.55,5.05,4.55,4.89,1320,0
2009-03-31,4.79,5.43,4.79,5.1,3133,0
2009-04-01,4.82,4.82,4.82,4.82,5500,0
2009-04-02,5.23,5.23,4.77,4.77,3025,0
2009-04-03,4.83,4.83,4.83,4.83,110,0
2009-04-06,4.77,4.77,4.77,4.77,1065,0
2009-04-07,4.64,4.64,4.64,4.64,660,0
2009-04-08,4.97,5,4.64,4.64,682,0
2009-04-09,5,5,4.68,4.91,8213,0
2009-04-13,4.73,4.77,4.64,4.77,19800,0
2009-04-14,4.61,4.61,4.55,4.55,330,0
2009-04-15,4.77,5.14,4.77,5.14,5335,0
2009-04-16,5.27,5.32,4.78,4.82,27373,0
2009-04-17,4.83,4.86,4.58,4.66,46970,0
2009-04-20,4.91,4.91,4.9,4.91,1430,0
2009-04-21,5.18,5.18,5.18,5.18,220,0
2009-04-22,5.49,5.49,5.49,5.49,110,0
2009-04-23,5.24,5.24,5.23,5.23,440,0
2009-04-27,5.23,5.23,4.92,4.92,991,0
2009-04-28,4.91,4.91,4.61,4.61,6271,0
2009-04-29,4.67,5.23,4.66,4.86,8228,0
2009-04-30,5.43,5.44,4.85,4.85,2420,0
2009-05-01,4.77,4.77,4.77,4.77,220,0
2009-05-04,4.9,4.9,4.9,4.9,110,0
2009-05-05,5.08,5.08,4.77,5,4313,0
2009-05-06,5.01,5.45,5,5.15,3784,0
2009-05-07,5.89,5.9,4.9,5.23,30258,0
2009-05-08,5.07,5.07,5.07,5.07,110,0
2009-05-11,5.2,5.2,4.87,5.13,7040,0
2009-05-12,5.13,5.26,5.13,5.23,200316,0
2009-05-13,5.18,5.47,5.18,5.47,10566,0
2009-05-14,5.72,5.73,5.72,5.73,220,0
2009-05-15,5.73,5.73,5.73,5.73,220,0
2009-05-18,5.55,5.73,5.45,5.73,440,0
2009-05-19,5.55,5.55,5.55,5.55,3520,0
2009-05-20,5.55,5.55,5.55,5.55,165,0
2009-05-21,5.95,5.95,5.95,5.95,110,0
2009-05-26,6.26,6.27,6.26,6.27,1100,0
2009-05-28,6.34,6.34,6.01,6.01,3300,0
2009-05-29,5.95,6.27,5.91,6.27,7414,0
2009-06-01,6.27,6.27,6.13,6.27,6747,0
2009-06-02,6.15,6.15,6.15,6.15,275,0
2009-06-03,6.15,6.15,6.15,6.15,220,0
2009-06-04,6.15,6.15,5.95,6.15,3693,0
2009-06-08,6.03,6.09,6.03,6.09,243,0
2009-06-17,6.09,6.09,6.09,6.09,1009,0
2009-06-18,6.35,6.35,6.35,6.35,550,0
2009-06-22,6.1,6.1,5.99,5.99,880,0
2009-06-23,5.96,5.97,5.95,5.95,3107,0
2009-06-29,5.95,6.08,5.95,5.98,4126,0
2009-06-30,5.95,6.35,5.95,6.35,2420,0
2009-07-06,5.58,5.6,5.58,5.6,2200,0
2009-07-07,5.87,5.87,5.87,5.87,110,0
2009-07-08,5.65,5.65,5.65,5.65,297,0
2009-07-10,5.68,5.68,5.68,5.68,110,0
2009-07-13,5.69,5.93,5.69,5.93,550,0
2009-07-14,5.83,6.25,5.74,6.25,2066,0
2009-07-15,5.98,5.98,5.98,5.98,110,0
2009-07-17,5.95,5.95,5.83,5.83,1210,0
2009-07-21,6,6,5.86,5.86,660,0
2009-07-22,5.93,5.93,5.93,5.93,1100,0
2009-07-23,5.95,6,5.93,6,660,0
2009-07-24,6.09,6.53,6.09,6.53,21068,0
2009-07-27,6.36,6.53,6.14,6.43,16426,0
2009-07-28,6.58,6.6,6.36,6.58,3193,0
2009-07-29,6.58,6.58,6.58,6.58,0,0
2009-07-30,6.58,6.58,6.58,6.58,0,0
2009-07-31,7.27,7.27,7.12,7.27,11660,0
2009-08-03,7.27,7.27,7.27,7.27,0,0
2009-08-04,7.67,7.73,7.67,7.73,10010,0
2009-08-05,7.73,7.73,7.73,7.73,2200,0
2009-08-06,7.05,7.5,6.95,6.95,2425,0
2009-08-07,7.27,7.28,7.27,7.27,3878,0
2009-08-10,7.27,7.27,7.27,7.27,0,0
2009-08-11,7.27,7.27,7.27,7.27,0,0
2009-08-12,7.31,7.31,7.31,7.31,770,0
2009-08-13,6.82,6.82,6.82,6.82,1100,0
2009-08-14,6.84,6.84,6.45,6.74,2337,0
2009-08-18,6.36,6.36,6,6.14,3355,0
2009-08-19,6.36,6.36,6.36,6.36,110,0
2009-08-20,6.38,6.38,6.38,6.38,5555,0
2009-08-21,6.73,7.05,6.73,7.05,1651,0
2009-08-24,6.78,7.26,6.73,7.18,1540,0
2009-08-25,7.18,7.18,7.18,7.18,0,0
2009-08-26,6.9,7.36,6.9,7.36,2602,0
2009-09-01,7.36,7.36,7.36,7.36,0,0
2009-09-02,7.27,7.27,7.27,7.27,1676,0
2009-09-03,7.26,7.27,7.26,7.27,7101,0
2009-09-08,7.27,7.27,7.27,7.27,9020,0
2009-09-09,7.32,7.45,7.32,7.45,13687,0
2009-09-10,7.45,7.73,7.45,7.73,462,0
2009-09-14,7.47,7.47,7.33,7.36,2098,0
2009-09-16,7.73,7.73,7.33,7.36,7856,0
2009-09-17,7.27,7.41,7.27,7.33,5613,0
2009-09-18,7.46,7.46,7.33,7.33,4950,0
2009-09-21,7.32,7.32,7.05,7.05,2343,0
2009-09-22,7.27,7.33,7.27,7.33,3867,0
2009-09-23,7.05,7.05,7.05,7.05,632,0
2009-09-24,7.09,7.27,7.09,7.18,22676,0
2009-09-25,7.18,7.18,7.18,7.18,841,0
2009-09-29,7.18,7.32,6.73,7.32,1067,0
2009-09-30,7.32,7.67,7.32,7.35,1430,0
2009-10-01,7.33,7.33,7.33,7.33,297,0
2009-10-02,6.76,6.76,6.74,6.74,874,0
2009-10-06,6.91,6.91,6.91,6.91,1815,0
2009-10-12,6.95,7.27,6.95,7.27,22086,0
2009-10-14,7.57,7.64,7.25,7.43,2734,0
2009-10-19,7.18,7.18,7.14,7.14,1988,0
2009-10-20,7.37,7.67,7.37,7.67,880,0
2009-10-21,7.5,7.51,7.5,7.5,2860,0
2009-10-22,7.5,7.53,7.5,7.53,3719,0
2009-10-23,7.29,7.29,7.29,7.29,319,0
2009-10-27,7.29,7.29,6.95,6.95,10890,0
2009-10-29,7.05,7.05,7.05,7.05,110,0
2009-11-02,6.95,7,6.95,7,770,0
2009-11-03,7,7,7,7,1089,0
2009-11-04,6.91,6.91,6.91,6.91,5445,0
2009-11-05,6.73,6.91,6.73,6.91,1444,0
2009-11-06,6.73,6.94,6.39,6.9,1992,0
2009-11-09,6.15,6.77,6.14,6.77,1705,0
2009-11-11,6.59,6.94,6.59,6.94,6256,0
2009-11-12,6.19,6.21,6.19,6.21,330,0
2009-11-13,6.44,6.59,6.44,6.58,1845,0
2009-11-18,6.59,6.59,6.59,6.59,257,0
2009-11-19,6.47,6.47,6.45,6.45,4807,0
2009-11-20,6.41,6.41,5.55,5.55,13994,0
2009-11-23,5.83,6.5,5.58,5.68,9763,0
2009-11-24,5.68,6.36,5.18,5.55,8690,0
2009-11-25,5.55,5.55,5.55,5.55,605,0
2009-11-27,5.36,6.14,5.32,6.14,550,0
2009-12-01,5.35,6.14,5.35,6.14,1100,0
2009-12-02,6.1,6.14,5.91,6.1,3215,0
2009-12-04,5.67,5.68,5.67,5.68,781,0
2009-12-08,5.95,6.13,5.91,5.91,3960,0
2009-12-10,5.96,5.98,5.48,5.6,5016,0
2009-12-11,5.59,5.59,5.59,5.59,2667,0
2009-12-14,5.48,5.59,5.47,5.59,5197,0
2009-12-15,5.94,5.96,5.94,5.96,308,0
2009-12-18,5.96,5.96,5.94,5.96,440,0
2009-12-21,5.51,5.57,5.5,5.57,968,0
2009-12-23,5.68,5.86,5.64,5.77,17664,0
2009-12-28,5.52,5.76,5.51,5.69,6688,0
2009-12-29,5.96,5.96,5.96,5.96,440,0
2009-12-30,5.95,5.95,5.69,5.95,5979,0
2009-12-31,5.95,6.13,5.86,6,10715,0
2010-01-04,5.96,5.96,5.82,5.96,5395,0
2010-01-05,5.71,5.71,5.5,5.5,1540,0
2010-01-07,5.68,5.96,5.68,5.89,1870,0
2010-01-08,5.65,5.78,5.62,5.73,2090,0
2010-01-12,5.97,6.16,5.97,6.16,3430,0
2010-01-13,6.19,6.7,6.19,6.7,785,0
2010-01-14,6.4,6.86,6.4,6.86,550,0
2010-01-19,6.87,6.87,6.86,6.86,657,0
2010-01-20,6.82,6.82,6.82,6.82,550,0
2010-01-21,6.87,7.08,6.82,6.86,8470,0
2010-01-22,6.61,7.23,6.59,7.01,3850,0
2010-01-25,6.87,7.03,6.86,7.03,3960,0
2010-01-26,6.88,6.89,6.86,6.89,2090,0
2010-01-27,6.86,6.86,6.85,6.86,2838,0
2010-01-28,6.86,6.87,6.86,6.86,4202,0
2010-01-29,6.68,6.91,6.68,6.85,1980,0
2010-02-01,6.85,6.86,6.85,6.86,665,0
2010-02-02,6.86,6.86,6.86,6.86,660,0
2010-02-08,6.69,6.85,6.68,6.85,2113,0
2010-02-09,6.68,6.69,6.68,6.68,891,0
2010-02-12,6.68,6.69,6.68,6.68,2104,0
2010-02-16,6.68,6.76,6.68,6.76,986,0
2010-02-18,6.68,6.68,6.68,6.68,3300,0
2010-02-19,6.68,6.68,6.68,6.68,110,0
2010-02-22,6.68,6.82,6.68,6.81,760,0
2010-02-23,6.59,6.59,6.59,6.59,1100,0
2010-02-24,6.59,6.65,6.59,6.65,902,0
2010-02-26,6.6,6.6,6.59,6.59,10890,0
2010-03-01,6.59,6.59,6.59,6.59,770,0
2010-03-02,6.59,6.59,6.59,6.59,330,0
2010-03-04,6.59,6.59,6.59,6.59,133,0
2010-03-05,6.59,6.75,6.59,6.65,1709,0
2010-03-09,6.59,6.82,6.59,6.82,6600,0
2010-03-10,6.6,7.01,6.6,6.97,18649,0
2010-03-15,6.87,6.87,6.86,6.86,3410,0
2010-03-16,7.21,7.23,7.2,7.21,891,0
2010-03-18,7.05,7.05,7.05,7.05,7714,0
2010-03-22,7.05,7.05,7.05,7.05,110,0
2010-03-25,7.26,7.49,7.25,7.49,18217,0
2010-03-26,7.07,7.27,7.05,7.27,2965,0
2010-03-29,7.1,7.23,6.55,6.64,7775,0
2010-03-30,7.48,7.48,6.82,7.03,4286,0
2010-03-31,7.34,7.36,7.34,7.36,220,0
2010-04-01,7.27,7.27,7.27,7.27,110,0
2010-04-05,7.35,7.36,7.35,7.36,741,0
2010-04-12,7.42,7.42,7.36,7.41,1650,0
2010-04-13,7.4,7.4,7.32,7.36,1601,0
2010-04-15,7.34,7.36,7.32,7.36,913,0
2010-04-16,7.27,7.27,7.27,7.27,1045,0
2010-04-19,7.5,7.51,7.5,7.5,330,0
2010-04-20,7.5,7.5,7.48,7.5,1744,0
2010-04-21,7.95,7.95,7.67,7.67,2310,0
2010-04-22,7.67,7.67,7.67,7.67,275,0
2010-04-26,7.28,8.04,7.28,8.04,1980,0
2010-04-29,7.35,7.35,7.27,7.27,330,0
2010-04-30,7.52,7.52,7.5,7.5,330,0
2010-05-03,7.73,7.73,7.73,7.73,770,0
2010-05-06,7.5,7.51,7.5,7.5,3575,0
2010-05-07,7.5,7.5,7.5,7.5,3300,0
2010-05-11,7.5,7.5,7.5,7.5,1639,0
2010-05-12,7.5,7.5,7.5,7.5,1036,0
2010-05-13,7.53,7.53,7.5,7.5,440,0
2010-05-14,7.32,7.32,7.27,7.27,627,0
2010-05-17,7.5,7.5,7.5,7.5,990,0
2010-05-19,7.27,7.5,7.19,7.49,1540,0
2010-05-21,7.18,7.18,7.18,7.18,242,0
2010-05-24,7.18,7.5,6.95,7.5,1527,0
2010-06-07,7.5,7.5,7.5,7.5,771,0
2010-06-08,7.49,7.5,7.49,7.5,2310,0
2010-06-09,7,7.35,7,7.35,220,0
2010-06-11,6.95,6.95,6.95,6.95,3142,0
2010-06-15,6.36,6.99,6.36,6.99,1540,0
2010-06-17,6.96,6.96,6.36,6.36,1672,0
2010-06-18,6.82,6.83,6.82,6.83,1760,0
2010-06-21,6.82,6.82,6.82,6.82,147,0
2010-06-22,6.82,6.82,6.82,6.82,770,0
2010-06-23,6.82,6.82,6.82,6.82,697,0
2010-06-24,6.82,6.95,6.82,6.95,660,0
2010-06-25,4.77,6.61,4.77,6.59,1760,0
2010-06-29,6.59,6.59,6.59,6.59,2787,0
2010-06-30,6.59,6.59,6.59,6.59,110,0
2010-07-02,6.36,6.37,5.92,6.36,3868,0
2010-07-07,6.36,6.36,6.36,6.36,330,0
2010-07-08,6.36,6.36,6.35,6.36,4895,0
2010-07-09,6.36,6.36,6.36,6.36,330,0
2010-07-13,6.52,6.52,5.99,6.14,1460,0
2010-07-14,6.36,6.38,6.36,6.38,440,0
2010-07-15,6.36,6.36,5.51,5.91,11757,0
2010-07-16,6.02,6.02,6.02,6.02,220,0
2010-07-20,5.99,6.09,5.91,5.95,57860,0
2010-07-21,6.07,6.08,5.5,5.91,6838,0
2010-07-22,5.5,5.91,5.36,5.68,4737,0
2010-07-23,5.82,5.85,5.46,5.85,1455,0
2010-07-26,5.47,5.47,5.47,5.47,217,0
2010-07-27,5.64,5.75,5.64,5.75,410,0
2010-07-28,5.5,5.51,5.48,5.49,1320,0
2010-07-30,5.46,5.6,5.45,5.45,3811,0
2010-08-02,5.45,5.56,5.45,5.45,4624,0
2010-08-03,5.45,5.45,5.41,5.41,2671,0
2010-08-04,5.45,5.47,5.43,5.44,2933,0
2010-08-05,5.45,5.54,5.45,5.54,4285,0
2010-08-09,5.55,5.91,5.55,5.91,1046,0
2010-08-10,5.91,5.91,5.91,5.91,1100,0
2010-08-11,5.91,5.91,5.68,5.68,3300,0
2010-08-12,5.68,5.73,5.67,5.73,16280,0
2010-08-16,5.78,5.82,5.77,5.78,2420,0
2010-08-17,5.82,5.82,5.82,5.82,550,0
2010-08-18,5.86,6.14,5.86,6.14,13618,0
2010-08-20,5.97,6,5.95,6,3960,0
2010-08-23,5.95,5.95,5.86,5.86,6821,0
2010-08-24,5.87,5.87,5.86,5.86,1868,0
2010-08-25,5.85,5.85,5.85,5.85,110,0
2010-08-26,5.82,5.84,5.82,5.83,10318,0
2010-08-27,5.82,5.82,5.82,5.82,2750,0
2010-08-30,5.82,5.82,5.82,5.82,2970,0
2010-09-01,5.77,5.82,5.77,5.82,2904,0
2010-09-03,5.85,5.89,5.85,5.89,220,0
2010-09-07,5.9,5.91,5.9,5.91,2160,0
2010-09-08,6,6,6,6,550,0
2010-09-13,6,6,6,6,1100,0
2010-09-14,6.08,6.08,6.08,6.08,110,0
2010-09-15,6,6,6,6,1740,0
2010-09-17,6,6,5.74,5.98,3228,0
2010-09-20,5.94,5.94,5.45,5.55,2159,0
2010-09-23,5.46,5.48,5.45,5.45,550,0
2010-09-24,5.64,5.64,5.41,5.45,3297,0
2010-09-27,5.89,5.89,5.89,5.89,110,0
2010-09-28,5.5,5.54,5.45,5.45,1975,0
2010-09-29,5.45,6.04,5.45,5.91,399,0
2010-09-30,6.05,6.07,5.55,6.02,770,0
2010-10-01,5.69,5.69,5.68,5.68,573,0
2010-10-04,5.68,5.68,5.68,5.68,110,0
2010-10-05,5.48,5.9,5.45,5.45,660,0
2010-10-06,5.47,5.53,5.45,5.45,6072,0
2010-10-08,5.68,5.68,5.68,5.68,770,0
2010-10-11,5.46,5.46,5.45,5.45,220,0
2010-10-13,5.47,5.47,5.45,5.45,220,0
2010-10-14,5.47,5.47,5.47,5.47,191,0
2010-10-19,5.59,5.59,5.59,5.59,702,0
2010-10-20,5.85,5.91,5.85,5.86,8786,0
2010-10-22,6,6,6,6,1727,0
2010-10-25,5.82,6.14,5.82,6.14,4229,0
2010-10-26,5.94,5.94,5.94,5.94,229,0
2010-10-27,5.94,5.94,5.91,5.91,550,0
2010-11-01,5.92,5.96,5.92,5.96,990,0
2010-11-02,5.93,5.95,5.93,5.95,6557,0
2010-11-04,6.12,6.14,5.93,6.14,990,0
2010-11-05,6.15,6.15,6.15,6.15,660,0
2010-11-08,6.14,6.15,6.14,6.15,1210,0
2010-11-10,6.15,6.15,6.15,6.15,1072,0
2010-11-11,6.14,6.14,5.99,6,2750,0
2010-11-12,5.86,5.87,5.86,5.87,777,0
2010-11-15,5.77,5.77,5.77,5.77,1419,0
2010-11-16,5.92,5.92,5.73,5.73,4675,0
2010-11-18,5.69,5.93,5.69,5.93,682,0
2010-11-22,5.9,5.9,5.9,5.9,110,0
2010-11-23,5.59,5.77,5.59,5.6,7992,0
2010-11-29,5.64,5.64,5.64,5.64,1221,0
2010-11-30,6.09,6.09,5.72,5.72,220,0
2010-12-01,5.68,5.72,5.64,5.64,4579,0
2010-12-02,5.68,5.83,5.68,5.83,3740,0
2010-12-03,5.65,5.65,5.64,5.64,990,0
2010-12-06,5.6,5.72,5.6,5.72,462,0
2010-12-08,5.63,6.05,5.63,5.67,7026,0
2010-12-10,5.82,5.82,5.82,5.82,2200,0
2010-12-13,5.82,5.95,5.82,5.95,4020,0
2010-12-14,5.74,5.91,5.73,5.91,3740,0
2010-12-16,5.91,5.91,5.91,5.91,1650,0
2010-12-17,6.07,6.09,6.07,6.09,902,0
2010-12-20,6.23,6.82,6.23,6.36,1739,0
2010-12-21,6.36,6.36,6.36,6.36,440,0
2010-12-22,6.36,7.13,6.36,6.82,913,0
2010-12-27,7.14,7.14,6.86,7.05,2480,0
2010-12-28,6.77,6.86,6.46,6.86,1061,0
2010-12-29,6.82,6.94,6.82,6.94,220,0
2010-12-30,6.73,6.76,6.45,6.76,1320,0
2010-12-31,7.07,7.09,6.5,6.78,3190,0
2011-01-04,6.81,7.05,6.81,7.05,220,0
2011-01-05,6.97,7.03,6.88,6.99,1100,0
2011-01-07,6.82,6.82,6.82,6.82,550,0
2011-01-11,6.82,6.83,6.76,6.83,880,0
2011-01-18,7,7.23,7,7.22,9724,0
2011-01-19,7.27,7.36,7.27,7.36,3175,0
2011-01-20,7.27,7.27,7.23,7.23,5500,0
2011-01-21,7.36,7.44,7.36,7.44,3069,0
2011-01-24,7.45,7.55,7.45,7.55,4907,0
2011-01-25,7.55,7.55,7.55,7.55,1835,0
2011-01-26,7.14,8.46,7.14,8.4,4059,0
2011-01-28,8.05,8.05,8.05,8.05,290,0
2011-01-31,8.05,8.61,8,8,2880,0
2011-02-01,8.06,8.06,8,8,750,0
2011-02-03,8.03,8.08,8,8,5164,0
2011-02-07,8,8.25,8,8.2,5300,0
2011-02-08,8.25,8.31,8.25,8.31,3160,0
2011-02-09,8.29,8.3,8.02,8.25,950,0
2011-02-10,8.25,8.25,8.25,8.25,150,0
2011-02-11,8.18,8.82,8.18,8.82,7155,0
2011-02-14,8.1,8.1,8.1,8.1,800,0
2011-02-15,8.63,8.63,7.9,8.11,1566,0
2011-02-16,8,8.65,8,8.62,3167,0
2011-02-17,8.5,8.74,8.2,8.35,5139,0
2011-02-18,8.3,8.3,8.3,8.3,299,0
2011-02-22,8.38,8.48,8.38,8.48,1745,0
2011-02-23,8.5,8.5,8.5,8.5,249,0
2011-02-24,8.44,8.5,8.1,8.5,2190,0
2011-02-28,8.25,8.59,8.25,8.59,3500,0
2011-03-02,8.33,8.33,8.3,8.3,1100,0
2011-03-03,8.56,8.6,8.49,8.5,3200,0
2011-03-04,8.53,8.54,8.53,8.54,230,0
2011-03-08,8.5,8.5,8.44,8.44,676,0
2011-03-10,8.31,8.31,8.02,8.13,4308,0
2011-03-11,7.34,8.24,7.34,8.24,1479,0
2011-03-14,7.72,8.19,7.72,8.19,1540,0
2011-03-15,8.19,8.2,7.95,8.2,800,0
2011-03-16,8.04,8.04,7.95,7.95,1200,0
2011-03-17,8,8.04,7.95,7.95,900,0
2011-03-18,8,8.19,8,8.19,663,0
2011-03-21,7.88,8.2,7.88,7.88,420,0
2011-03-22,7.9,7.9,7.9,7.9,181,0
2011-03-23,7.87,7.99,7.82,7.82,1418,0
2011-03-24,8.19,8.19,8.19,8.19,200,0
2011-03-25,8.09,8.09,7.85,7.95,3752,0
2011-03-28,7.8,7.8,7.7,7.8,2749,0
2011-03-29,8.16,8.16,7.9,7.9,800,0
2011-03-30,8.07,8.07,7.85,7.97,2463,0
2011-03-31,7.99,7.99,7.99,7.99,100,0
2011-04-01,7.76,7.85,7.76,7.85,400,0
2011-04-04,7.67,7.68,7.67,7.67,1115,0
2011-04-05,7.7,7.78,7.7,7.78,1526,0
2011-04-06,7.79,7.79,7.79,7.79,175,0
2011-04-07,7.7,7.75,7.67,7.75,4500,0
2011-04-08,7.8,7.8,7.79,7.8,1016,0
2011-04-11,7.68,7.68,7.68,7.68,100,0
2011-04-12,7.7,7.7,7.7,7.7,100,0
2011-04-13,7.7,7.85,7.7,7.85,610,0
2011-04-15,7.84,7.86,7.84,7.86,1118,0
2011-04-19,7.75,7.75,7.75,7.75,500,0
2011-04-20,7.8,7.8,7.8,7.8,850,0
2011-04-21,7.75,7.85,7.75,7.85,400,0
2011-04-25,7.73,7.73,7.72,7.72,863,0
2011-04-26,7.84,8,7.84,8,4182,0
2011-04-28,7.91,7.92,7.66,7.66,1999,0
2011-04-29,7.68,7.98,7.68,7.97,4038,0
2011-05-06,7.78,7.78,7.78,7.78,100,0
2011-05-11,7.63,7.63,7.61,7.61,200,0
2011-05-12,7.78,7.9,7.78,7.9,900,0
2011-05-16,7.8,8.1,7.8,8.1,2920,0
2011-05-17,8.1,8.1,8.1,8.1,600,0
2011-05-18,8.1,8.15,8.09,8.15,1100,0
2011-05-23,8,8,8,8,330,0
2011-05-25,8,8,8,8,200,0
2011-05-26,8,8.1,8,8.1,3258,0
2011-05-31,8.02,8.12,8.02,8.08,3306,0
2011-06-02,8.07,8.07,8.07,8.07,100,0
2011-06-03,8,8.02,7.8,7.8,2678,0
2011-06-06,8,8,7.9,7.9,583,0
2011-06-07,7.29,8,7.29,8,938,0
2011-06-08,8,8.1,7.55,8,1706,0
2011-06-09,7.99,8,7.9,8,900,0
2011-06-13,7.52,7.8,7.52,7.75,1520,0
2011-06-14,7.95,7.95,7.85,7.89,400,0
2011-06-15,8.09,8.1,7.79,8.1,1410,0
2011-06-16,7.75,7.8,7.63,7.65,1940,0
2011-06-17,7.48,7.65,7.32,7.63,1784,0
2011-06-20,7.61,7.61,7.61,7.61,100,0
2011-06-21,7.9,8.12,7.65,8.12,3590,0
2011-06-22,7.56,8.07,7.56,8.07,1145,0
2011-06-23,8.15,8.15,8.15,8.15,300,0
2011-06-24,8.05,8.15,8.05,8.15,322,0
2011-06-27,8.06,8.19,8,8,1810,0
2011-06-28,7.82,8.3,7.66,8.15,20043,0
2011-06-29,8.28,8.28,8.25,8.25,200,0
2011-06-30,7.86,8.5,7.86,8.5,4098,0
2011-07-01,8.47,9,8.47,8.52,2137,0
2011-07-05,8.57,8.64,8.56,8.56,563,0
2011-07-06,8.44,8.75,8.16,8.7,10775,0
2011-07-07,8.7,9,8.69,9,4123,0
2011-07-08,9,10.5,8.75,10.43,5600,0
2011-07-11,9.97,10.18,9.68,10.08,2203,0
2011-07-12,10.1,10.1,9.24,9.24,2948,0
2011-07-13,9.82,9.82,9.3,9.37,1073,0
2011-07-15,9.97,10,9.45,10,4115,0
2011-07-18,9.99,9.99,9.62,9.8,4474,0
2011-07-19,9.59,9.76,9.59,9.76,400,0
2011-07-21,9.6,9.6,9.6,9.6,110,0
2011-07-22,9.6,9.99,9.51,9.85,1720,0
2011-07-25,9.94,9.94,9.69,9.69,559,0
2011-07-26,9.8,9.8,9.8,9.8,100,0
2011-07-27,10,10,9.8,9.83,2204,0
2011-07-28,9.78,10.35,9.72,10.16,46229,0
2011-07-29,9.82,10.24,9.76,9.8,9078,0
2011-08-01,9.92,10,9.92,10,500,0
2011-08-02,9.8,10.02,9.7,9.95,6567,0
2011-08-03,9.7,9.97,9.65,9.82,7661,0
2011-08-04,9.65,9.65,9.5,9.55,5700,0
2011-08-05,9.5,9.5,8.22,8.75,34299,0
2011-08-08,8.57,8.57,8,8,7950,0
2011-08-09,8.12,8.12,8,8,2121,0
2011-08-10,7.9,8,7.7,7.7,4866,0
2011-08-11,8,8.05,8,8,2004,0
2011-08-12,8.04,8.04,8.04,8.04,100,0
2011-08-15,7.98,8.05,7.34,8.05,3892,0
2011-08-16,8.02,8.75,7.91,7.91,22100,0
2011-08-17,7.9,8.05,7.87,7.87,1800,0
2011-08-18,7.5,8.02,7.5,8,603,0
2011-08-19,7.8,7.9,7.64,7.64,4159,0
2011-08-22,7.85,7.85,7.37,7.5,1020,0
2011-08-23,7.7,7.7,7.5,7.5,3651,0
2011-08-24,7.6,7.6,7.6,7.6,100,0
2011-08-30,7.78,7.78,7.66,7.66,649,0
2011-09-01,7.75,7.75,7.7,7.7,1400,0
2011-09-02,7.52,7.52,7.52,7.52,200,0
2011-09-09,7.2,7.2,6.5,6.95,7000,0
2011-09-12,7.21,7.25,7.21,7.21,600,0
2011-09-13,6.93,6.98,6.93,6.97,500,0
2011-09-14,7,7,7,7,100,0
2011-09-16,6.82,6.99,6.8,6.8,2019,0
2011-09-20,6.98,6.98,6.9,6.9,200,0
2011-09-21,6.95,6.95,6.8,6.8,1310,0
2011-09-22,6.82,6.82,6.8,6.81,1321,0
2011-09-23,6.98,7,6.8,6.99,4033,0
2011-09-26,6.99,6.99,6.81,6.81,728,0
2011-09-27,6.81,7,6.8,7,3000,0
2011-09-29,6.98,7,6.9,7,3600,0
2011-09-30,6.8,6.9,5.75,6.9,3653,0
2011-10-03,6.73,6.84,6.73,6.76,700,0
2011-10-04,6.51,6.87,6.5,6.87,648,0
2011-10-06,6.52,6.56,6.45,6.5,1552,0
2011-10-12,6.53,6.53,6.53,6.53,100,0
2011-10-13,6.25,6.25,6.06,6.06,1248,0
2011-10-17,6.45,6.96,6.45,6.96,200,0
2011-10-18,6.96,7.05,6.9,6.99,1500,0
2011-10-19,7.07,7.39,6.58,7.21,2986,0
2011-10-20,7.02,7.32,7,7.32,1100,0
2011-10-24,7.56,7.56,7.05,7.24,1000,0
2011-10-25,7.36,7.59,7.34,7.34,870,0
2011-10-27,7.51,7.51,7.5,7.5,900,0
2011-10-28,7.75,7.77,7.71,7.76,4940,0
2011-11-01,8,8,7.75,7.75,770,0
2011-11-03,7.91,7.91,7.8,7.9,9500,0
2011-11-04,7.9,7.9,7.9,7.9,100,0
2011-11-10,7.93,7.93,7.93,7.93,280,0
2011-11-16,6.54,7.19,6.54,7.19,900,0
2011-11-18,7.39,7.39,7.35,7.35,400,0
2011-11-21,7.25,7.3,7.25,7.3,200,0
2011-11-23,7.15,7.15,7.15,7.15,100,0
2011-11-28,7.25,7.25,7.05,7.09,6158,0
2011-11-30,7.25,7.25,7.25,7.25,1500,0
2011-12-01,7.32,7.32,7.32,7.32,300,0
2011-12-02,7.25,7.25,7.16,7.16,500,0
2011-12-05,7.25,7.25,7.25,7.25,100,0
2011-12-06,7.25,7.25,7.25,7.25,500,0
2011-12-08,7.24,7.24,7.24,7.24,100,0
2011-12-12,7.05,7.05,7.05,7.05,100,0
2011-12-13,7.23,7.23,6.8,7,2600,0
2011-12-14,7,7,7,7,362,0
2011-12-15,7,7,7,7,100,0
2011-12-19,6.75,6.92,6.75,6.92,1420,0
2011-12-20,7,7,6.9,6.9,200,0
2011-12-21,6.99,6.99,6.99,6.99,210,0
2011-12-22,6.86,6.86,6.86,6.86,200,0
2011-12-23,6.82,6.84,6.6,6.75,3200,0
2011-12-27,6.75,6.85,6.55,6.6,6580,0
2011-12-28,6.76,6.85,6.62,6.64,2900,0
2011-12-29,6.84,7.01,6.84,6.9,4288,0
2011-12-30,7.22,7.22,6.58,7.15,9845,0
2012-01-03,7.19,7.25,7.19,7.25,1200,0
2012-01-05,6.54,6.93,6.54,6.92,1110,0
2012-01-06,7.01,7.01,6.67,6.7,2140,0
2012-01-09,7.02,7.02,7,7,200,0
2012-01-10,6.9,6.9,6.89,6.9,2300,0
2012-01-11,6.9,6.9,6.56,6.9,4330,0
2012-01-13,6.7,6.7,6.7,6.7,500,0
2012-01-17,6.72,6.74,6.7,6.7,1151,0
2012-01-18,6.79,6.98,6.7,6.8,7016,0
2012-01-19,7.22,7.22,6.89,6.97,16594,0
2012-01-20,6.81,6.85,6.8,6.85,2400,0
2012-01-23,6.99,7.23,6.98,7.02,12144,0
2012-01-25,7.07,7.07,7.06,7.06,500,0
2012-01-26,7.24,7.25,6.78,6.78,10091,0
2012-01-27,6.85,7.33,6.85,7.33,648,0
2012-01-30,6.93,7.34,6.93,7.34,3662,0
2012-01-31,7.26,7.62,7.26,7.3,6005,0
2012-02-01,6.68,7.06,6.68,7.06,4275,0
2012-02-02,6.93,7.06,6.8,7.06,1554,0
2012-02-06,6.9,6.9,6.9,6.9,200,0
2012-02-07,6.71,6.75,6.45,6.73,6078,0
2012-02-08,6.57,6.65,6.55,6.56,5150,0
2012-02-09,6.7,6.7,6.7,6.7,900,0
2012-02-10,6.62,6.8,6.57,6.58,14285,0
2012-02-13,6.8,6.8,6.65,6.75,1100,0
2012-02-14,6.8,6.8,6.8,6.8,1300,0
2012-02-15,6.87,7.12,6.8,7.12,6118,0
2012-02-16,7.93,8.87,6.83,6.83,26304,0
2012-02-21,6.8,6.81,6.8,6.81,1278,0
2012-02-22,6.98,7.26,6.98,7.09,2314,0
2012-02-23,7.3,7.3,7.3,7.3,100,0
2012-02-27,7,7,7,7,600,0
2012-02-29,7.03,7.05,7,7,1519,0
2012-03-01,7,7,6.7,6.85,1305,0
2012-03-02,7,7,7,7,1000,0
2012-03-05,6.76,6.76,6.76,6.76,200,0
2012-03-06,6.97,6.99,6.97,6.97,2151,0
2012-03-07,6.73,6.73,6.69,6.69,8419,0
2012-03-08,6.8,6.8,6.71,6.71,849,0
2012-03-09,6.66,6.68,6.65,6.68,4781,0
2012-03-16,6.9,7,6.9,7,3750,0
2012-03-20,7,7,7,7,500,0
2012-03-21,7,7,7,7,299,0
2012-03-22,7.09,7.09,7,7,15418,0
2012-03-23,7.01,7.36,7,7.36,3200,0
2012-03-26,7.37,7.39,7.05,7.14,5049,0
2012-03-27,7.02,7.03,7,7,2340,0
2012-03-30,6.8,7,6.8,6.85,2596,0
2012-04-02,6.81,7.6,6.81,7.6,3000,0
2012-04-03,7.44,7.44,6.85,6.9,5415,0
2012-04-04,6.98,7.22,6.86,6.87,4299,0
2012-04-05,7.04,7.06,6.86,6.86,2650,0
2012-04-09,6.86,7.15,6.75,7.15,1700,0
2012-04-12,7.14,7.21,7.14,7.21,1270,0
2012-04-13,7.4,8.1,7.4,8.1,7100,0
2012-04-16,8,8,8,8,300,0
2012-04-17,8.01,8.5,7.91,8.48,18699,0
2012-04-18,8.88,9.06,7.64,8.49,7425,0
2012-04-19,7.92,8.78,7.92,8.78,3841,0
2012-04-20,8.78,9.1,8.01,8.01,3476,0
2012-04-23,8.07,8.3,7.94,8.3,3575,0
2012-04-24,8.3,8.3,8.15,8.3,10235,0
2012-04-25,8.2,8.25,8.2,8.25,9500,0
2012-04-26,8,8.6,8,8.6,400,0
2012-04-27,8.47,8.6,8.47,8.6,600,0
2012-05-01,8.26,8.57,8.25,8.57,2400,0
2012-05-02,8.55,8.6,8.55,8.6,953,0
2012-05-03,8.6,8.6,8.6,8.6,900,0
2012-05-07,8.78,8.8,8.78,8.79,2900,0
2012-05-08,8.8,9,8.8,9,2795,0
2012-05-09,8.78,8.78,8.5,8.5,497,0
2012-05-10,8.51,8.8,8.51,8.8,4198,0
2012-05-11,8.6,8.8,8.6,8.79,5911,0
2012-05-14,8.65,8.65,8.63,8.63,605,0
2012-05-15,8.84,8.84,8.84,8.84,395,0
2012-05-16,8.54,8.54,8.45,8.45,2092,0
2012-05-17,8.91,8.99,8.91,8.99,5302,0
2012-05-18,8.58,8.58,8.58,8.58,266,0
2012-05-21,8.65,8.79,8.65,8.75,1240,0
2012-05-22,8.75,8.75,8.56,8.56,487,0
2012-05-23,8.56,8.63,8.55,8.55,11726,0
2012-05-24,8.55,8.62,8.55,8.55,500,0
2012-05-25,8.55,8.68,8.55,8.68,3145,0
2012-05-29,8.57,8.57,8.55,8.55,4000,0
2012-05-30,8.56,8.56,8.55,8.55,3200,0
2012-06-01,8.54,8.54,8.54,8.54,468,0
2012-06-04,8.49,8.49,7.8,7.93,4126,0
2012-06-05,8,8,8,8,3512,0
2012-06-07,8,8,8,8,100,0
2012-06-08,8.14,8.14,8.14,8.14,220,0
2012-06-11,8.15,8.15,8,8,200,0
2012-06-12,8,8,8,8,997,0
2012-06-18,8.03,8.03,8,8,1431,0
2012-06-19,8,8,8,8,2006,0
2012-06-21,8.05,8.05,8,8,993,0
2012-06-22,8.09,8.55,8.04,8.1,2384,0
2012-06-25,8.1,8.1,8,8,2075,0
2012-06-26,8.05,8.15,8,8.12,2601,0
2012-06-27,8.17,8.4,8.17,8.21,300,0
2012-06-28,8.04,8.04,8,8,300,0
2012-06-29,8.2,8.5,8.12,8.5,300,0
2012-07-05,8.54,8.54,8.54,8.54,200,0
2012-07-06,8.49,8.49,8.48,8.49,478,0
2012-07-09,8.42,8.42,8.42,8.42,100,0
2012-07-10,8.06,8.09,8.06,8.08,632,0
2012-07-11,8.13,8.15,8.13,8.15,516,0
2012-07-13,8.29,8.29,8.29,8.29,100,0
2012-07-16,8.35,8.35,8.35,8.35,300,0
2012-07-18,8.6999,8.6999,8.475,8.475,1100,0
2012-07-19,8.26,8.26,8.05,8.05,2068,0
2012-07-20,8.4,8.4,8.4,8.4,984,0
2012-07-24,8.39,8.475,8.39,8.475,2200,0
2012-07-25,8.1,8.1,8,8.05,4618,0
2012-07-26,8.05,8.3,8.05,8.3,3020,0
2012-07-27,8.29,8.35,8.12,8.35,18092,0
2012-07-30,8.08,8.08,8.06,8.06,1000,0
2012-08-02,8.25,8.25,8.25,8.25,250,0
2012-08-03,8.38,8.38,8.38,8.38,600,0
2012-08-06,8.12,8.12,8.08,8.08,1124,0
2012-08-07,8.14,8.14,8.14,8.14,100,0
2012-08-09,8.1,8.1,8.1,8.1,300,0
2012-08-10,8.5,8.5,8.5,8.5,50000,0
2012-08-13,8.35,8.48,8.08,8.48,849,0
2012-08-14,8.59,8.59,8.59,8.59,2500,0
2012-08-15,8.36,8.37,8.36,8.3601,3018,0
2012-08-16,8.82,8.85,8.56,8.56,2130,0
2012-08-17,8.56,8.65,8.55,8.6,4889,0
2012-08-20,8.8,8.8,8.7,8.7,36000,0
2012-08-21,8.7,8.7,8.7,8.7,1600,0
2012-08-22,8.7,8.7,8.36,8.43,2588,0
2012-08-23,8.45,8.66,8.45,8.552,742,0
2012-08-29,8.55,8.95,8.36,8.95,16000,0
2012-08-30,8.7,8.9,8.7,8.9,3000,0
2012-08-31,8.61,8.61,8.61,8.61,3973,0
2012-09-04,8.52,8.52,8.52,8.52,100,0
2012-09-05,8.6,8.6,8.6,8.6,600,0
2012-09-19,8.49,8.574,8.46,8.5,5898,0
2012-09-21,8.56,9.61,8.5,9.51,28130,0
2012-09-24,9.45,9.45,8.51,8.7,1200,0
2012-09-25,8.7501,8.7501,8.7501,8.7501,524,0
2012-09-26,8.74,8.74,8.65,8.65,3635,0
2012-09-27,8.79,8.79,8.79,8.79,520,0
2012-09-28,8.8,8.96,8.8,8.96,2988,0
2012-10-01,8.8,8.8,8.76,8.76,1969,0
2012-10-02,8.8,9.05,8.8,9,3905,0
2012-10-04,9.09,9.09,9.09,9.09,100,0
2012-10-05,9.05,9.05,9.05,9.05,605,0
2012-10-08,9.1,9.3,9.1,9.3,2200,0
2012-10-09,9.31,9.32,9.31,9.32,1500,0
2012-10-10,9.4,9.4,9.28,9.29,5600,0
2012-10-15,9.3,9.3,9.1501,9.3,7034,0
2012-10-16,9.63,9.7,9.63,9.7,42266,0
2012-10-17,9.71,9.71,9.41,9.41,400,0
2012-10-18,9.75,9.75,9.35,9.7,1400,0
2012-10-22,9.71,9.76,9.25,9.25,600,0
2012-10-24,9.4,9.5,9.3,9.3,2448,0
2012-10-25,9.41,9.989,9.41,9.86,400,0
2012-10-31,9.9,9.9,9.9,9.9,100,0
2012-11-01,9.4,9.43,9.4,9.4,3712,0
2012-11-02,9.38,9.8,9.38,9.8,2900,0
2012-11-05,9.2501,9.2501,9.2501,9.2501,266,0
2012-11-06,9.34,9.45,9.34,9.45,500,0
2012-11-07,9.62,9.62,9.4,9.44,18039,0
2012-11-08,9.71,9.71,9.44,9.47,4433,0
2012-11-09,9.48,9.48,9.45,9.45,432,0
2012-11-14,9.4,9.47,9.37,9.45,47576,0
2012-11-15,9.43,9.43,9.43,9.43,200,0
2012-11-16,9.43,9.43,9.43,9.43,100,0
2012-11-19,9.5,9.5,9.5,9.5,200,0
2012-11-20,9.42,9.45,9.41,9.45,600,0
2012-11-26,9.45,9.5,9.41,9.41,12404,0
2012-11-29,9.28,9.28,9.25,9.25,1484,0
2012-12-04,9.25,9.55,9.25,9.4,2763,0
2012-12-05,9.32,9.32,9.32,9.32,1080,0
2012-12-06,9.22,9.22,9.1,9.1,2100,0
2012-12-07,9.11,9.11,9.09,9.1,4097,0
2012-12-10,9.05,9.53,9.05,9.38,2617,0
2012-12-11,9.27,9.35,9,9.11,10791,0
2012-12-12,9.06,9.11,9.06,9.11,1139,0
2012-12-13,9,9.11,9,9,5153,0
2012-12-17,9.0216,9.3144,9,9.26,6053,0
2012-12-18,9.16,9.3,9.16,9.3,12900,0
2012-12-19,9.27,9.3,9.27,9.291,2141,0
2012-12-20,9.28,9.31,9.28,9.31,4055,0
2012-12-21,9.55,9.55,9.2,9.2,770,0
2012-12-24,9.55,9.57,9.2,9.24,2102,0
2012-12-26,10.44,10.44,9.6,9.7,3046,0
2012-12-27,9.63,9.69,9.5,9.5,3000,0
2012-12-28,9.4,9.51,9.4,9.5,2734,0
2012-12-31,9.3,9.3,9.3,9.3,1980,0
2013-01-02,9.25,9.42,9.25,9.42,200,0
2013-01-03,9.25,9.25,9.25,9.25,963,0
2013-01-04,9.15,9.25,9.15,9.25,4511,0
2013-01-08,9.31,9.6,9.31,9.6,10713,0
2013-01-10,9.55,9.55,9.41,9.55,4721,0
2013-01-14,9.55,9.55,9.54,9.55,1485,0
2013-01-16,9.5,9.99,9.5,9.58,2620,0
2013-01-18,9.75,9.95,9.73,9.77,2600,0
2013-01-22,10.1,10.2,10,10.2,16700,0
2013-01-23,10.01,10.35,10.01,10.325,18884,0
2013-01-24,10.22,10.289,10.22,10.289,600,0
2013-01-25,10.14,10.423,10.12,10.42,1538,0
2013-01-28,10.14,10.44,10.05,10.43,28021,0
2013-01-29,10.33,10.43,10.3,10.43,3301,0
2013-01-30,9.5,9.64,9.2,9.63,36478,0
2013-01-31,9.6,9.74,9.6,9.61,5058,0
2013-02-01,9.65,9.65,9.57,9.57,2950,0
2013-02-04,9.62,9.999,9.62,9.965,1100,0
2013-02-05,9.8,9.95,9.6,9.85,5363,0
2013-02-06,9.83,9.88,9.83,9.88,325,0
2013-02-07,9.5,9.5,9.5,9.5,2994,0
2013-02-08,9.9,9.9,9.582,9.582,810,0
2013-02-11,9.52,9.52,9.52,9.52,210,0
2013-02-12,9.522,9.75,9.522,9.75,1090,0
2013-02-13,9.8,10.04,9.78,10.04,2890,0
2013-02-14,9.911,9.911,9.76,9.76,1021,0
2013-02-15,9.896,9.896,9.52,9.52,455,0
2013-02-19,9.75,10,9.75,9.85,2143,0
2013-02-20,10,10.56,10,10.064,7907,0
2013-02-21,10.21,10.43,10.2,10.41,2565,0
2013-02-26,10.749,10.749,10.2,10.29,2100,0
2013-02-27,10.86,10.87,10.31,10.73,7120,0
2013-02-28,10.76,10.8,10.2,10.25,13610,0
2013-03-01,10.3,11.25,10.2,11.25,32339,0
2013-03-05,11.24,11.24,11.226,11.226,477,0
2013-03-06,11.04,11.25,10.5,10.5,6780,0
2013-03-07,10.52,11.01,10.5,10.6,5546,0
2013-03-08,10.61,10.9,10.61,10.9,8093,0
2013-03-11,10.99,11.01,10.8,11,5198,0
2013-03-12,11.01,11.01,10.75,10.98,1532,0
2013-03-13,11.01,11.01,10.98,11,5800,0
2013-03-14,10.86,10.99,10.85,10.9,12058,0
2013-03-18,10.75,10.9,10.75,10.9,1218,0
2013-03-20,11.09,11.1,10.75,10.75,4347,0
2013-03-21,11.1,11.1,10.65,10.654,6208,0
2013-03-22,10.65,10.65,10.65,10.65,134,0
2013-03-25,10.49,10.682,10.49,10.66,5856,0
2013-03-26,10.8,10.8,10.62,10.62,23353,0
2013-03-27,10.75,10.775,10.39,10.39,25300,0
2013-03-28,10.45,10.45,10.45,10.45,300,0
2013-04-01,10.38,10.752,10.38,10.752,2800,0
2013-04-02,10.799,10.799,10.799,10.799,200,0
2013-04-03,10.75,10.75,10.5,10.5,1030,0
2013-04-04,10.5,10.51,10.5,10.5,649,0
2013-04-05,10.5,10.5,10.5,10.5,438,0
2013-04-08,10.45,10.55,10.45,10.55,1623,0
2013-04-09,10.55,10.59,10.55,10.59,200,0
2013-04-10,10.7,11,10.56,10.7,5282,0
2013-04-11,10.8,10.96,10.66,10.96,2900,0
2013-04-15,10.83,10.83,10.58,10.79,3143,0
2013-04-16,10.6,10.612,10.6,10.612,1000,0
2013-04-17,10.63,10.73,10.58,10.62,9822,0
2013-04-18,10.59,10.6,10.59,10.59,500,0
2013-04-19,10.53,10.6,10.28,10.28,1684,0
2013-04-22,10.4,10.4,10.4,10.4,400,0
2013-04-24,10.28,10.4,10.28,10.4,2661,0
2013-04-25,10.79,10.84,10.79,10.8,5955,0
2013-04-26,10.8,10.89,10.8,10.882,2491,0
2013-04-29,10.9,10.99,10.8,10.8,12189,0
2013-04-30,10.91,10.91,10.85,10.85,320,0
2013-05-01,10.81,11,10.81,11,1187,0
2013-05-02,11.05,11.14,11,11.1,40500,0
2013-05-03,11.03,11.35,11.03,11.35,7344,0
2013-05-06,11.293,11.293,11.293,11.293,500,0
2013-05-07,11.3,11.3,11.01,11.05,1999,0
2013-05-09,11.03,11.03,10.99,11,5464,0
2013-05-10,11.01,11.25,11.01,11.184,600,0
2013-05-13,11.13,11.23,11.13,11.23,1000,0
2013-05-15,11.17,11.17,11.1,11.1,3873,0
2013-05-16,11.01,11.01,11.01,11.01,100,0
2013-05-17,11.02,11.24,10.99,11.24,3817,0
2013-05-20,11.1,11.1,11.1,11.1,200,0
2013-05-22,11.1,11.12,11.1,11.11,3583,0
2013-05-23,11.14,11.15,11.07,11.15,800,0
2013-05-24,11.14,11.15,11.122,11.15,8400,0
2013-05-28,11.015,11.015,11.015,11.015,1384,0
2013-05-29,11.08,11.08,11.07,11.07,200,0
2013-05-30,11.15,11.15,11.15,11.15,525,0
2013-05-31,11.02,11.02,10.9,10.9,2967,0
2013-06-03,10.91,11.4,10.76,10.76,1262,0
2013-06-04,11,11.3,11,11.02,10971,0
2013-06-05,11,11.048,11,11,4100,0
2013-06-06,10.93,10.93,10.93,10.93,100,0
2013-06-07,11.17,11.19,11.17,11.18,1759,0
2013-06-10,11.02,11.15,11.02,11.15,500,0
2013-06-14,11.06,11.07,11.06,11.065,1490,0
2013-06-17,11,11,11,11,800,0
2013-06-18,11,11,10.999,11,500,0
2013-06-19,10.97,10.98,10.97,10.98,200,0
2013-06-20,10.951,11,10.838,10.838,3385,0
2013-06-21,10.87,10.87,10.85,10.85,500,0
2013-06-24,10.8,10.8,10.6,10.69,2887,0
2013-06-25,10.8,10.8,10.8,10.8,168,0
2013-06-26,10.82,10.82,10.8,10.8,1300,0
2013-06-27,10.99,10.99,10.99,10.99,100,0
2013-06-28,10.99,11,10.98,10.99,920,0
2013-07-01,10.98,10.98,10.98,10.98,100,0
2013-07-02,10.8,10.8,10.8,10.8,100,0
2013-07-03,10.95,10.95,10.95,10.95,200,0
2013-07-08,10.98,11.14,10.98,11.14,14086,0
2013-07-09,11,11.2,11,11,5200,0
2013-07-10,11.1,11.12,11.1,11.1,5560,0
2013-07-11,11.12,11.61,11.12,11.5,16156,0
2013-07-12,11.39,11.73,11.12,11.41,7353,0
2013-07-15,11.49,11.49,11.01,11.05,18770,0
2013-07-16,11.1,11.11,11,11.09,4750,0
2013-07-17,11.073,11.073,11.05,11.05,990,0
2013-07-18,11.21,11.75,11.21,11.66,5400,0
2013-07-19,11.66,11.75,11.66,11.75,1151,0
2013-07-22,11.74,11.75,11.73,11.75,1000,0
2013-07-23,11.75,12.75,11.75,12.75,48827,0
2013-07-24,12.9,13,12.57,12.798,6000,0
2013-07-25,12.77,12.77,12.74,12.75,3200,0
2013-07-26,12.79,13,12.79,13,21883,0
2013-07-29,12.9,12.9,12.89,12.89,400,0
2013-07-30,12.89,13.175,12.89,13.175,7800,0
2013-07-31,13.15,13.25,12.83,13.25,1143,0
2013-08-01,13.25,13.25,12.95,13.22,5425,0
2013-08-02,13,13.63,13,13.63,23848,0
2013-08-05,13.65,13.65,13.192,13.22,1347,0
2013-08-06,13.25,13.75,13.25,13.41,6412,0
2013-08-07,13.38,13.56,13.15,13.45,1500,0
2013-08-08,13.447,13.55,13.14,13.4,4671,0
2013-08-09,13.32,13.4,13.25,13.4,300,0
2013-08-12,13.45,13.452,13.17,13.38,2585,0
2013-08-14,13.05,13.4,13.05,13.1,1744,0
2013-08-15,13.37,13.38,13.12,13.18,27186,0
2013-08-16,13.27,13.27,13.27,13.27,148,0
2013-08-19,13.3,13.3,13.15,13.15,400,0
2013-08-20,13.11,13.31,13.11,13.2,5817,0
2013-08-21,13.3,13.4,13.25,13.4,10322,0
2013-08-26,13.19,13.25,13.19,13.25,3101,0
2013-08-27,13.25,13.4,13.22,13.22,529,0
2013-08-28,13.28,13.5,13.25,13.5,4302,0
2013-08-29,13.27,13.41,13.211,13.41,4793,0
2013-08-30,13.45,13.45,13.26,13.3,970,0
2013-09-03,13.3,13.45,13.3,13.43,3720,0
2013-09-04,13.32,13.49,13.3,13.49,2547,0
2013-09-05,13.44,13.61,13.31,13.31,11373,0
2013-09-06,13.26,13.3,13.26,13.3,1448,0
2013-09-09,13.25,13.25,13.25,13.25,181,0
2013-09-10,13.25,13.27,13.25,13.27,1300,0
2013-09-12,13.35,13.35,13.35,13.35,113,0
2013-09-16,13.4,13.4,13.28,13.4,301,0
2013-09-17,13.4,13.4,13.25,13.36,4525,0
2013-09-18,13.39,13.55,13.39,13.55,1449,0
2013-09-19,13.38,13.52,13.31,13.31,1432,0
2013-09-20,13.31,13.38,13.25,13.38,3173,0
2013-09-24,13.3,13.41,13.25,13.25,2200,0
2013-09-25,13.27,13.27,13.25,13.26,20700,0
2013-09-26,13.25,13.35,13.2,13.25,1500,0
2013-09-27,13.21,13.23,13.21,13.23,300,0
2013-09-30,13.2,13.2,13.2,13.2,200,0
2013-10-01,13.2,13.3,13.15,13.15,26000,0
2013-10-02,13.4,13.4,13.2,13.25,1600,0
2013-10-03,13.11,13.31,13.11,13.21,600,0
2013-10-04,13.25,13.3,13.25,13.27,700,0
2013-10-07,13.2,13.2,12.9,13.04,800,0
2013-10-08,13.05,13.15,13.01,13.02,6100,0
2013-10-09,13.3,13.35,13.07,13.07,400,0
2013-10-10,13.05,13.11,13.05,13.05,88600,0
2013-10-11,13.13,13.34,13.13,13.33,300,0
2013-10-14,13.2,13.24,13.2,13.24,500,0
2013-10-15,13.25,13.3,13.25,13.29,10400,0
2013-10-16,13.28,13.4,13.2,13.4,21800,0
2013-10-17,13.32,13.32,13.32,13.32,288,0
2013-10-18,13.48,13.48,13.48,13.48,100,0
2013-10-21,13.5,13.8,13.25,13.8,7900,0
2013-10-22,13.7,13.7,13.55,13.55,600,0
2013-10-23,13.54,13.69,13.34,13.34,6400,0
2013-10-24,13.6,13.6,13.28,13.28,900,0
2013-10-25,13.3,13.45,13.28,13.4,6800,0
2013-10-28,13.38,13.5,13.22,13.22,3800,0
2013-10-29,13.22,13.25,13.22,13.24,2100,0
2013-10-30,13.25,13.44,13.23,13.38,6900,0
2013-10-31,13.24,13.44,13.239,13.44,735,0
2013-11-01,13.52,13.52,13.22,13.25,1400,0
2013-11-04,13.37,13.46,13.31,13.31,800,0
2013-11-05,13.23,13.29,12.81,12.81,1900,0
2013-11-06,12.97,13.06,12.97,13,16100,0
2013-11-07,13,13.05,13,13.02,2500,0
2013-11-08,13.1,13.48,13.05,13.399,29561,0
2013-11-11,13.38,13.69,13.3,13.69,16100,0
2013-11-12,13.5,13.98,13.16,13.98,500,0
2013-11-13,13.2,13.66,13.18,13.5,2400,0
2013-11-14,13.25,13.3,13.25,13.3,800,0
2013-11-15,13.28,13.28,13.28,13.28,100,0
2013-11-18,13.29,13.29,13,13.05,2000,0
2013-11-19,13.04,13.04,13,13,500,0
2013-11-20,13.08,13.56,13.03,13.03,300,0
2013-11-21,13.055,13.055,13.055,13.055,400,0
2013-11-22,13.11,13.17,13.11,13.16,600,0
2013-11-25,13.05,13.051,13.05,13.05,1000,0
2013-11-26,13.35,13.45,13.26,13.26,3000,0
2013-12-02,13.13,13.13,13.11,13.11,700,0
2013-12-03,13.13,13.15,12.91,13.1,6800,0
2013-12-04,13,13,12.98,12.98,700,0
2013-12-06,13.1,13.25,13.1,13.1,17470,0
2013-12-09,13.09,13.35,13.09,13.35,2200,0
2013-12-10,13.16,13.186,13.15,13.159,2889,0
2013-12-11,13.03,13.21,13.01,13.21,2268,0
2013-12-12,13.08,13.24,13.08,13.23,1000,0
2013-12-16,13.1,13.11,13.1,13.1,2400,0
2013-12-17,13.25,13.25,13.12,13.12,800,0
2013-12-19,13.1,13.118,13.1,13.118,1066,0
2013-12-20,13.23,13.23,13.1,13.1,1679,0
2013-12-23,13.15,13.47,13.11,13.47,7428,0
2013-12-24,13.2,13.3,13.2,13.2,6557,0
2013-12-26,13.2,13.32,13.19,13.29,8500,0
2013-12-27,13.35,13.35,13.35,13.35,300,0
2013-12-30,13.38,13.38,13.3,13.3,2000,0
2013-12-31,13.25,13.29,13.16,13.28,6800,0
2014-01-02,13.25,13.25,13.25,13.25,562,0
2014-01-03,13.38,13.48,13.35,13.35,2194,0
2014-01-07,13.38,13.38,13.25,13.25,7200,0
2014-01-08,13.27,13.48,13.26,13.4,7339,0
2014-01-09,13.4,13.42,13.3,13.3,4079,0
2014-01-10,13.35,13.35,13.29,13.29,478,0
2014-01-13,13.25,13.25,13.25,13.25,528,0
2014-01-14,13.22,13.31,12.92,13.24,22451,0
2014-01-15,13.25,13.27,13.23,13.25,11800,0
2014-01-17,13.43,13.43,13.43,13.43,300,0
2014-01-22,13.25,13.25,13.25,13.25,600,0
2014-01-23,13.2,13.21,13.2,13.21,500,0
2014-01-24,13.3,13.3,13.3,13.3,100,0
2014-01-28,13.3,13.3,13.28,13.28,1400,0
2014-01-29,13.29,13.3,13.05,13.05,8291,0
2014-01-30,13.1,13.25,13.1,13.25,3000,0
2014-02-03,13.21,13.3,13.21,13.3,605,0
2014-02-04,13.3,13.3,13.21,13.21,2000,0
2014-02-05,13.26,13.38,13.22,13.32,6230,0
2014-02-07,13.49,13.65,13.49,13.52,5420,0
2014-02-10,13.426,13.426,13.426,13.426,366,0
2014-02-11,13.53,13.7,13.4,13.45,1500,0
2014-02-12,13.41,13.605,13.41,13.55,3738,0
2014-02-13,13.55,13.55,13.55,13.55,620,0
2014-02-18,13.42,13.42,13.25,13.4,4460,0
2014-02-20,13.3,13.6,13.3,13.6,3846,0
2014-02-21,13.64,13.65,13.64,13.65,3205,0
2014-02-24,13.43,13.9,13.41,13.9,4030,0
2014-02-25,13.89,13.89,13.56,13.57,2492,0
2014-02-26,13.7,13.7,13.69,13.69,400,0
2014-02-27,13.739,13.74,13.739,13.74,510,0
2014-03-03,13.37,13.67,13.37,13.67,477,0
2014-03-04,13.66,13.66,13.52,13.52,200,0
2014-03-05,13.51,13.51,13.51,13.51,500,0
2014-03-06,13.52,13.75,13.51,13.666,2360,0
2014-03-07,13.51,13.53,13.5,13.5,3070,0
2014-03-10,13.51,13.74,13.482,13.72,3509,0
2014-03-11,13.5,13.69,13.5,13.59,2908,0
2014-03-12,13.42,13.61,13.401,13.5,1358,0
2014-03-13,13.5,13.54,13.5,13.54,4141,0
2014-03-14,13.44,13.84,13.44,13.46,4445,0
2014-03-17,13.53,13.53,13.53,13.53,405,0
2014-03-18,13.46,13.72,13.06,13.72,3513,0
2014-03-19,13.63,13.75,13.527,13.75,516,0
2014-03-20,13.51,13.75,13.51,13.54,1806,0
2014-03-21,13.55,13.74,13.5,13.5,4855,0
2014-03-24,13.51,13.683,13.51,13.54,1293,0
2014-03-25,13.52,13.74,13.5,13.72,3958,0
2014-03-26,13.54,13.54,13.5,13.5,3100,0
2014-03-27,13.5,13.94,13.5,13.94,5817,0
2014-03-28,13.94,13.95,13.51,13.55,10478,0
2014-03-31,13.55,13.89,13.55,13.87,1400,0
2014-04-01,13.75,13.88,13.69,13.88,4461,0
2014-04-02,13.5,13.61,13.36,13.4,2898,0
2014-04-03,13.44,13.44,13.44,13.44,338,0
2014-04-04,13.93,13.93,13.501,13.501,408,0
2014-04-07,13.747,13.747,13.747,13.747,1512,0
2014-04-08,13.67,13.84,13.63,13.84,4132,0
2014-04-09,13.55,13.55,13.55,13.55,387,0
2014-04-11,13.78,13.8,13.56,13.56,1337,0
2014-04-14,13.56,13.77,13.56,13.735,1121,0
2014-04-15,13.77,13.77,13.625,13.625,400,0
2014-04-16,13.783,13.8,13.568,13.568,1917,0
2014-04-17,13.79,13.79,13.52,13.75,5695,0
2014-04-21,13.73,13.8,13.73,13.75,2288,0
2014-04-22,13.74,13.76,13.56,13.76,2088,0
2014-04-23,13.62,13.87,13.62,13.81,7291,0
2014-04-24,13.811,14.29,13.811,13.84,14865,0
2014-04-25,13.86,13.9,13.75,13.75,5500,0
2014-04-29,13.63,13.66,13.49,13.66,6071,0
2014-04-30,13.89,13.89,13.66,13.66,292,0
2014-05-01,13.65,13.8,13.48,13.65,12618,0
2014-05-02,13.6,13.78,13.6,13.761,2731,0
2014-05-05,13.65,13.65,13.65,13.65,1311,0
2014-05-07,13.69,13.69,13.6,13.61,5425,0
2014-05-12,13.51,13.51,13.41,13.41,907,0
2014-05-13,13.48,14.05,13.36,13.75,9616,0
2014-05-14,13.74,13.74,13.7,13.74,2206,0
2014-05-15,13.512,13.512,13.12,13.34,4313,0
2014-05-19,13.31,13.35,13.31,13.35,619,0
2014-05-20,13.02,13.102,13.02,13.1,4828,0
2014-05-21,13.11,13.312,13.05,13.09,6608,0
2014-05-22,13.02,13.1,13.02,13.1,800,0
2014-05-23,13.069,13.445,13.06,13.445,645,0
2014-05-27,13.45,13.45,13.25,13.45,953,0
2014-05-28,13.45,13.45,13.45,13.45,1423,0
2014-06-02,13.45,13.45,13.45,13.45,929,0
2014-06-03,13.24,13.347,13.17,13.21,2109,0
2014-06-04,13.4,13.53,13.26,13.26,1602,0
2014-06-05,13.21,13.26,13.18,13.2,5724,0
2014-06-09,13.23,13.75,13.22,13.5,5303,0
2014-06-11,13.5,13.505,13.35,13.49,5166,0
2014-06-12,13.74,13.74,13.3,13.49,3517,0
2014-06-13,13.31,13.75,13.31,13.35,1323,0
2014-06-16,13.31,13.365,13.31,13.365,1003,0
2014-06-17,13.5,13.5,13.5,13.5,4254,0
2014-06-18,13.41,13.51,13.4,13.51,1057,0
2014-06-19,13.43,13.75,13.43,13.75,4522,0
2014-06-20,13.65,13.74,13.43,13.64,2698,0
2014-06-23,13.462,13.6,13.43,13.6,2625,0
2014-06-24,13.45,13.45,13.45,13.45,104,0
2014-06-25,13.47,13.5,13.45,13.45,3809,0
2014-06-26,13.77,13.77,13.455,13.46,9244,0
2014-06-27,13.5,13.73,13.48,13.5,2525,0
2014-06-30,13.5,13.53,13.45,13.46,3464,0
2014-07-01,13.5,13.8,13.5,13.8,23166,0
2014-07-02,13.65,13.65,13.5,13.65,300,0
2014-07-03,13.65,13.65,13.6,13.6,200,0
2014-07-07,13.6,13.65,13.6,13.6,11928,0
2014-07-08,13.6,13.65,13.6,13.6,10488,0
2014-07-09,13.65,13.75,13.65,13.75,3562,0
2014-07-10,13.76,13.76,13.7,13.75,10883,0
2014-07-11,13.75,13.75,13.75,13.75,1527,0
2014-07-14,13.8,13.98,13.79,13.808,5040,0
2014-07-16,13.75,13.98,13.75,13.8,39525,0
2014-07-17,13.85,13.96,13.75,13.81,7127,0
2014-07-18,13.86,13.93,13.82,13.88,29837,0
2014-07-21,13.88,13.89,13.82,13.86,3040,0
2014-07-22,13.98,14.05,13.974,14.05,2200,0
2014-07-23,14.05,14.05,13.95,13.95,1200,0
2014-07-25,13.858,13.858,13.858,13.858,200,0
2014-07-28,13.77,13.97,13.75,13.76,25054,0
2014-07-29,13.829,13.95,13.829,13.86,5667,0
2014-07-30,13.99,14.01,13.99,14.01,6023,0
2014-08-01,14,14.099,13.761,14,11590,0
2014-08-04,13.9,13.94,13.9,13.94,808,0
2014-08-05,13.77,13.828,13.76,13.81,3232,0
2014-08-06,13.89,13.9,13.8,13.8,3042,0
2014-08-07,13.8,13.83,13.8,13.81,400,0
2014-08-08,13.81,13.95,13.8,13.8,7109,0
2014-08-11,13.85,14,13.82,13.86,3984,0
2014-08-13,13.94,13.95,13.898,13.9,2446,0
2014-08-14,14.1,14.1,13.95,13.95,2301,0
2014-08-15,14.08,14.09,13.89,14.02,3142,0
2014-08-18,14.1,14.1,13.76,13.86,8448,0
2014-08-19,14.078,14.1,13.89,14.075,11130,0
2014-08-20,13.794,13.92,13.794,13.91,1155,0
2014-08-21,14.1,14.1,14.061,14.073,7830,0
2014-08-22,14.1,14.19,14.05,14.05,16915,0
2014-08-25,14.1,14.19,14.1,14.19,5068,0
2014-08-27,14.003,14.003,14,14,1096,0
2014-09-02,14.06,14.17,14,14,1200,0
2014-09-04,14.15,14.15,13.95,13.95,4089,0
2014-09-05,13.97,14.07,13.97,14.07,3142,0
2014-09-08,13.95,14,13.95,14,688,0
2014-09-09,13.93,13.93,13.93,13.93,135,0
2014-09-10,13.91,13.946,13.9,13.92,2124,0
2014-09-11,13.86,13.899,13.86,13.899,1139,0
2014-09-12,13.89,14.13,13.89,13.895,5335,0
2014-09-15,13.97,14.09,13.97,13.99,2080,0
2014-09-16,13.99,14.16,13.88,13.88,3920,0
2014-09-17,13.95,14.11,13.9,13.9,3331,0
2014-09-18,14.14,14.15,13.9,13.905,5798,0
2014-09-19,14.14,14.15,13.98,13.997,4831,0
2014-09-22,14.25,14.25,13.98,14.25,1425,0
2014-09-23,14.01,14.05,13.975,13.975,718,0
2014-09-24,13.95,13.95,13.9,13.9,1058,0
2014-09-25,13.86,14.06,13.86,14,3172,0
2014-09-26,14.11,14.11,14.08,14.08,1967,0
2014-09-29,14.24,14.24,13.82,14.06,1450,0
2014-09-30,13.901,14.108,13.9,13.935,5000,0
2014-10-01,13.9,13.91,13.9,13.9,303,0
2014-10-02,13.99,13.99,13.99,13.99,235,0
2014-10-03,14,14.04,14,14,251,0
2014-10-06,14.01,14.01,14,14,326,0
2014-10-07,14.01,14.01,14.01,14.01,1460,0
2014-10-09,14.1,14.1,13.95,14.01,4220,0
2014-10-10,14,14,14,14,121,0
2014-10-13,14.03,14.03,14.03,14.03,100,0
2014-10-14,14.03,14.03,14.03,14.03,420,0
2014-10-15,13.98,14.01,13.97,14.01,700,0
2014-10-16,14.08,14.1,14.08,14.1,8980,0
2014-10-17,14.15,14.24,14.1,14.2,8416,0
2014-10-21,14.34,14.72,14.34,14.72,900,0
2014-10-23,14.69,14.69,14.69,14.69,100,0
2014-10-27,14.55,14.69,14.55,14.55,1296,0
2014-10-28,14.69,14.69,14.55,14.6,855,0
2014-10-29,14.74,14.74,14.603,14.642,1650,0
2014-10-30,14.8,14.82,14.601,14.61,1003,0
2014-10-31,14.7,14.76,14.4,14.4,4510,0
2014-11-03,13.95,14.399,13.8,14.399,17507,0
2014-11-04,14.45,14.59,14.45,14.55,3000,0
2014-11-05,14.58,15.11,14.58,15.11,4766,0
2014-11-06,14.58,15.99,14.52,15.5,65788,0
2014-11-07,15.68,15.99,15.46,15.96,9170,0
2014-11-10,15.94,16.39,15.94,16.35,5723,0
2014-11-11,15.86,16.35,15.35,16.13,7870,0
2014-11-12,16.02,16.02,16,16,1035,0
2014-11-13,16,16,15.8,15.8,2177,0
2014-11-14,16,16,15.7,15.7,11659,0
2014-11-17,15.39,16,15.39,15.4,1074,0
2014-11-18,16.12,16.15,15.5,16.1,3581,0
2014-11-20,16.09,16.31,15.628,16.31,8745,0
2014-11-21,16.21,16.25,16.16,16.16,1107,0
2014-11-24,16.16,16.17,16.16,16.17,976,0
2014-11-25,16.32,16.33,16.17,16.17,3674,0
2014-11-26,16.17,16.223,16.17,16.223,418,0
2014-12-01,16.3,16.31,16.3,16.3,1037,0
2014-12-02,16.214,16.29,16.214,16.27,2215,0
2014-12-03,16.29,16.29,15.64,15.64,1458,0
2014-12-05,15.75,16,15.57,15.63,4513,0
2014-12-08,15.56,15.56,15.56,15.56,153,0
2014-12-09,15.5,15.96,15.5,15.96,1799,0
2014-12-10,15.97,15.97,15.97,15.97,106,0
2014-12-12,15.97,16,15.52,15.52,1895,0
2014-12-15,15.78,15.78,15.78,15.78,290,0
2014-12-17,15.7,15.97,15.5,15.7,2910,0
2014-12-18,15.7,15.7,15.7,15.7,356,0
2014-12-19,16,16.87,15.721,16.87,44611,0
2014-12-22,16.93,16.94,16.75,16.94,5665,0
2014-12-23,16.25,16.6,16.25,16.501,1903,0
2014-12-24,15.644,16.99,15.644,16.94,17590,0
2014-12-26,16.95,16.95,16.71,16.71,727,0
2014-12-29,16.5,16.95,16.5,16.95,1914,0
2014-12-30,16.94,17.99,16.9,17.3,5821,0
2014-12-31,17.15,17.15,17.02,17.02,2577,0
2015-01-02,16.81,17.71,16.81,17.664,1422,0
2015-01-05,17.99,17.99,17.5,17.7,78047,0
2015-01-06,17.7,17.85,17,17,2538,0
2015-01-07,17.2,18.6,17.2,18,30822,0
2015-01-08,18,18,18,18,2018,0
2015-01-09,18,18,17.604,17.9,2020,0
2015-01-12,17.85,18,17.6,17.92,3081,0
2015-01-13,18.06,18.06,17.96,18,1265,0
2015-01-14,18,18,18,18,100,0
2015-01-15,17.14,17.14,17.14,17.14,133,0
2015-01-16,17.17,17.88,16.94,17.79,2169,0
2015-01-20,17.52,17.52,16.78,16.78,400,0
2015-01-22,17.46,17.94,16.75,16.75,1385,0
2015-01-23,17,17.2,15.78,17,6525,0
2015-01-26,16.75,17.94,16.75,17.9,1530,0
2015-01-27,17.95,17.95,17.95,17.95,267,0
2015-01-28,17.94,17.94,17,17.75,400,0
2015-01-29,17.5,17.5,17.03,17.25,1856,0
2015-01-30,17.21,17.5,17.21,17.5,700,0
2015-02-02,17.4,17.5,17.4,17.5,3569,0
2015-02-03,17.97,17.97,17.25,17.49,2528,0
2015-02-04,17.45,17.5,17.45,17.48,928,0
2015-02-05,17.03,17.55,17.021,17.264,3895,0
2015-02-09,17.011,17.035,17.011,17.035,601,0
2015-02-10,17.19,17.26,17.083,17.083,738,0
2015-02-11,17.7,17.7,17.07,17.07,200,0
2015-02-12,17.62,17.62,17.62,17.62,350,0
2015-02-13,17.62,17.62,17.2,17.2,220,0
2015-02-17,17.3,17.3,16.75,16.9,6175,0
2015-02-18,16.82,16.82,16.82,16.82,503,0
2015-02-20,16.8,16.8,16.8,16.8,218,0
2015-02-23,16.8,17.25,16.77,16.85,3156,0
2015-02-24,16.8,16.8,16.8,16.8,142,0
2015-02-25,16.801,16.801,16.8,16.8,350,0
2015-02-26,16.75,16.8,16,16.25,4765,0
2015-02-27,16.28,16.28,16.28,16.28,160,0
2015-03-02,16.75,16.9,16.52,16.9,2600,0
2015-03-03,16.8,17,16.79,17,4700,0
2015-03-04,16.85,16.88,16.85,16.88,200,0
2015-03-05,16.26,16.6,16.25,16.6,101100,0
2015-03-09,16.95,17,16.6,16.73,23300,0
2015-03-10,16.75,16.75,16.75,16.75,10400,0
2015-03-11,16.93,17,16.9,16.95,3300,0
2015-03-12,16.95,16.96,16.94,16.95,9600,0
2015-03-13,16.99,17,16.99,17,3400,0
2015-03-16,16.9,17.08,16.9,16.95,1900,0
2015-03-17,17,17,17,17,3300,0
2015-03-18,17.01,17.15,17,17.02,7500,0
2015-03-20,17.1,17.25,17.03,17.03,2400,0
2015-03-23,17,17.03,17,17,1000,0
2015-03-24,17,17.2,17,17.2,2900,0
2015-03-25,17,17.17,17,17.17,1000,0
2015-03-26,16.98,16.98,16.98,16.98,100,0
2015-03-30,17.24,17.24,17,17,500,0
2015-03-31,17,17.21,16.9,17,1574,0
2015-04-01,17,17,16.9,17,3500,0
2015-04-02,17.1,17.1,17,17,5000,0
2015-04-07,17,17.084,16.95,17,2188,0
2015-04-08,17.2,17.2,17.2,17.2,500,0
2015-04-09,17.2,17.23,17.18,17.23,8412,0
2015-04-13,17.47,18.21,17.4,18.21,7400,0
2015-04-14,18.35,18.35,17.5,17.5,2300,0
2015-04-15,17.5,18.06,17.5,18.06,1982,0
2015-04-17,18.24,18.24,18.24,18.24,100,0
2015-04-20,17.73,17.75,17.73,17.75,1271,0
2015-04-21,17.76,18,17.16,17.51,4579,0
2015-04-23,18,18.24,17.82,17.9,2900,0
2015-04-24,17.98,18,17.02,17.89,4478,0
2015-04-27,17.55,17.78,17.51,17.77,1100,0
2015-04-28,17.96,18,17.831,18,1420,0
2015-04-30,18,18,18,18,100,0
2015-05-01,18,18,17.5,17.71,6900,0
2015-05-04,17.56,17.7,17.56,17.69,1200,0
2015-05-05,17.9,17.9,17.7,17.73,3600,0
2015-05-06,17.75,17.755,17.73,17.755,2395,0
2015-05-07,17.73,17.73,17.73,17.73,102,0
2015-05-08,17.75,17.8,17.75,17.8,500,0
2015-05-11,17.8,17.99,17.31,17.31,3200,0
2015-05-12,17.68,17.68,17.68,17.68,100,0
2015-05-13,17,17,17,17,300,0
2015-05-14,17.56,17.59,17.25,17.3,6600,0
2015-05-15,17.54,17.9,17.53,17.9,2368,0
2015-05-18,17.91,17.95,17.91,17.95,731,0
2015-05-19,17.966,18,17.966,18,1577,0
2015-05-20,18,18,17.08,17.08,2800,0
2015-05-21,17.4,17.4,17,17.39,700,0
2015-05-26,17.48,17.5,17.4,17.4,2207,0
2015-05-27,17.4,17.4,17.25,17.25,2200,0
2015-05-28,17.05,17.25,17.05,17.25,225,0
2015-05-29,17.05,17.22,17.05,17.07,1200,0
2015-06-01,17.25,17.95,17.05,17.5,24206,0
2015-06-02,17.88,17.88,17.88,17.88,417,0
2015-06-03,17.64,17.64,17.5,17.5,8200,0
2015-06-04,17.49,17.5,17.4,17.4,1000,0
2015-06-05,17.6,17.6,17.6,17.6,200,0
2015-06-08,17.95,18,17.92,17.98,2600,0
2015-06-09,18,18,18,18,173,0
2015-06-10,18,18,17.65,17.99,1154,0
2015-06-11,18,18.2,18,18.02,2803,0
2015-06-15,18.1,18.2,17.37,17.5,22200,0
2015-06-16,17.36,18.2,17.35,18.2,16500,0
2015-06-17,18.1,18.1,17.75,17.98,14700,0
2015-06-18,18.1,18.15,17.75,18.13,55400,0
2015-06-19,18.05,18.14,17.1,17.1,47500,0
2015-06-22,17.85,17.94,17.25,17.69,34800,0
2015-06-23,17.55,17.775,17.351,17.61,77702,0
2015-06-24,17.54,17.79,17.53,17.6,41500,0
2015-06-25,17.55,17.83,17.55,17.83,6400,0
2015-06-26,17.61,18,17.57,17.94,17000,0
2015-06-29,17.9,17.91,17.56,17.56,900,0
2015-06-30,17.88,17.9,17.6,17.9,2547,0
2015-07-01,17.92,18.14,17.87,18.13,13300,0
2015-07-02,17.92,18.13,17.8,17.88,900,0
2015-07-06,18.09,18.11,17.95,18.11,2100,0
2015-07-07,18.14,18.32,18.12,18.15,12400,0
2015-07-08,18.21,18.25,17.79,17.87,3200,0
2015-07-09,18.19,18.35,17.87,17.87,3400,0
2015-07-10,17.95,17.95,17.6,17.77,43900,0
2015-07-13,17.92,18.19,17.81,17.87,16400,0
2015-07-14,17.86,18.205,17.86,18.06,49685,0
2015-07-15,18.08,18.82,18.07,18.82,31667,0
2015-07-16,18.66,19.1,18.2,18.52,6700,0
2015-07-17,18.91,18.91,18.91,18.91,200,0
2015-07-20,18.46,18.98,18.46,18.48,900,0
2015-07-21,18.5,20.25,18.5,20.25,5300,0
2015-07-22,20.56,21.22,20.3,21.22,3200,0
2015-07-23,20,21.1,20,21.1,1800,0
2015-07-24,20.54,20.96,20.01,20.96,1700,0
2015-07-27,20.22,20.88,20.21,20.5,5700,0
2015-07-28,20,20.53,20,20.33,23600,0
2015-07-29,20.98,20.98,20.69,20.71,500,0
2015-07-31,20.71,20.71,20.32,20.34,1600,0
2015-08-03,20.32,20.79,20.02,20.79,5524,0
2015-08-04,20.57,21.22,20.5,21.1,7600,0
2015-08-05,21.22,21.22,20.89,21.07,600,0
2015-08-06,20.43,20.89,20.43,20.75,515,0
2015-08-07,20.64,20.64,20.54,20.54,1200,0
2015-08-10,20.99,21.21,20.99,21.18,1100,0
2015-08-11,21.16,21.16,21.16,21.16,102,0
2015-08-12,21.01,21.19,20.8,21.19,5100,0
2015-08-13,21,21.17,21,21,5600,0
2015-08-17,20.8,21.22,20.8,21.19,1700,0
2015-08-18,21.22,21.22,21.01,21.01,2200,0
2015-08-19,21,21.19,21,21.19,300,0
2015-08-20,21,21.19,21,21.01,7000,0
2015-08-21,21,21.08,21,21.08,9700,0
2015-08-24,20.51,20.98,20,20.07,13378,0
2015-08-25,20.88,20.88,20.2,20.22,1700,0
2015-08-26,20.21,20.21,20.21,20.21,200,0
2015-08-27,20.28,20.33,20.25,20.25,6200,0
2015-08-28,20.57,20.88,20.29,20.29,1100,0
2015-08-31,20.34,20.34,20.13,20.13,2500,0
2015-09-01,20.01,20.22,19.66,20.22,4800,0
2015-09-02,20.26,20.5,20.26,20.26,3800,0
2015-09-03,20.2,20.2,20.15,20.15,1400,0
2015-09-04,19.9,19.9,19.45,19.45,2300,0
2015-09-08,20.06,20.15,20,20,2800,0
2015-09-09,20.14,20.14,19.2,19.49,6400,0
2015-09-10,19.25,20.07,19.25,19.8,1641,0
2015-09-11,19.8,19.99,19.8,19.99,500,0
2015-09-14,19.81,19.81,19.66,19.66,400,0
2015-09-15,19.9,19.99,19.75,19.93,2700,0
2015-09-16,19.98,20.15,19.98,20.13,5900,0
2015-09-17,20.13,20.13,19.95,20.01,2744,0
2015-09-18,20.2,20.2,19.51,19.51,9400,0
2015-09-21,20.41,20.41,19.64,19.7,1300,0
2015-09-22,19.42,20.01,19.42,20,900,0
2015-09-23,20.25,20.49,19.5,19.75,7125,0
2015-09-24,19.42,19.77,19.41,19.5,2426,0
2015-09-25,19.67,19.67,19.2,19.34,21200,0
2015-09-28,19.12,19.41,19.01,19.41,4224,0
2015-09-29,19.61,20.5,19.61,19.86,3900,0
2015-09-30,20.32,21,19.84,20.49,5500,0
2015-10-01,20.55,21.11,19.52,19.52,7100,0
2015-10-02,19.28,20.95,19.28,20.5,12300,0
2015-10-05,21.11,21.22,19.86,20.13,3752,0
2015-10-06,20.25,21,19.82,19.82,1000,0
2015-10-07,20.4,20.4,20.07,20.4,2200,0
2015-10-08,20.5,20.5,20.47,20.47,300,0
2015-10-09,20.07,20.07,20.07,20.07,100,0
2015-10-12,20.22,20.25,19.9,19.9,2860,0
2015-10-13,19.91,20.47,19.81,20.47,600,0
2015-10-14,20.36,20.49,20.36,20.49,2700,0
2015-10-15,20.85,21.2,20.43,20.83,10300,0
2015-10-16,21.03,21.19,20.52,21.19,11100,0
2015-10-19,20.507,20.6,20.507,20.6,824,0
2015-10-20,20.54,20.65,20.52,20.65,600,0
2015-10-21,20.6,21.46,20.6,20.66,2200,0
2015-10-22,21.01,21.25,21.01,21.25,200,0
2015-10-23,21.39,21.39,21.2,21.2,1300,0
2015-10-26,21.41,21.5,21.41,21.49,1000,0
2015-10-27,21.38,21.99,21.38,21.99,300,0
2015-10-28,21.75,22,21.75,22,2100,0
2015-10-29,21.9,22.5,21.9,21.99,2800,0
2015-10-30,22.37,22.98,22.07,22.9,1900,0
2015-11-02,22.9,22.9,22.7,22.895,5985,0
2015-11-03,22.85,22.9,22.8,22.83,4000,0
2015-11-04,22.88,22.9,22.88,22.89,967,0
2015-11-05,22.54,22.87,22,22.87,30600,0
2015-11-06,22.6,22.65,22.5,22.65,2500,0
2015-11-09,22.65,22.75,22.2,22.2,2956,0
2015-11-10,22.17,22.17,21.51,21.51,4200,0
2015-11-11,21.43,21.85,20.88,20.88,6600,0
2015-11-12,20.58,20.85,20.43,20.44,4000,0
2015-11-13,20.5,22,20.5,21.4,2400,0
2015-11-16,21.6,21.6,20.69,21.15,5800,0
2015-11-17,21.09,21.35,21.06,21.35,105800,0
2015-11-18,21.58,22.1,21.13,21.14,7200,0
2015-11-19,21.99,22.17,21.5,21.98,3300,0
2015-11-20,22,22.44,21.35,22.44,9900,0
2015-11-23,22.5,22.5,21.63,22.41,3900,0
2015-11-24,22.4,22.4,22.22,22.24,1000,0
2015-11-25,22.42,22.5,22.42,22.5,500,0
2015-11-27,22.3,22.5,22.3,22.35,1400,0
2015-11-30,22.4,22.43,21.78,22.04,5500,0
2015-12-01,21.15,22.45,21.15,21.97,2930,0
2015-12-02,22.06,22.1,21.486,21.97,3627,0
2015-12-03,21.4,22.15,21.4,22.15,2326,0
2015-12-04,21.86,22,21.36,22,2700,0
2015-12-07,21.7,21.7,21.5,21.51,2200,0
2015-12-08,21.91,22,21.51,21.71,4353,0
2015-12-09,21.55,21.63,21.51,21.53,1600,0
2015-12-10,21.38,21.38,21.38,21.38,400,0
2015-12-11,21.72,21.72,21.41,21.41,800,0
2015-12-14,21.504,21.82,21.504,21.82,819,0
2015-12-16,21.69,22,21.69,21.98,1000,0
2015-12-17,22,22.06,21.85,21.85,2900,0
2015-12-18,21.85,22.26,21.85,21.86,6100,0
2015-12-21,21.9,22.08,21.45,21.63,20100,0
2015-12-22,22.11,22.18,21.5,21.872,5120,0
2015-12-23,21.8,21.84,21.8,21.84,600,0
2015-12-24,22.01,22.3,21.43,21.84,3891,0
2015-12-28,22.68,22.68,21.27,21.61,7995,0
2015-12-29,21.5,22.08,21.45,21.82,7697,0
2015-12-30,21.59,22,21.21,22,10110,0
2015-12-31,22.09,22.7,22.09,22.7,618,0
2016-01-04,22.7,22.95,22.7,22.7,2491,0
2016-01-05,22,22.9,21.6601,21.6601,3991,0
2016-01-06,21.9301,23.1,21.9301,23,8140,0
2016-01-07,23.11,24.23,21.92,23.49,23435,0
2016-01-08,24.21,24.6,23.1,23.8,18135,0
2016-01-11,23.8,24.2,23.06,23.58,9558,0
2016-01-12,23.8,23.99,23.3,23.8,4210,0
2016-01-13,23.8,24.19,23.245,23.41,10298,0
2016-01-14,23.7,24.16,23.0742,23.65,5565,0
2016-01-15,23.43,23.74,22.62,22.62,4312,0
2016-01-19,23.1,23.1,22.6,23,1300,0
2016-01-20,22.41,22.536,21.3,21.9,21816,0
2016-01-21,22.38,22.38,21.42,21.97,1628,0
2016-01-22,21.85,21.99,21.8,21.91,2563,0
2016-01-25,22.17,22.18,21.77,22,4385,0
2016-01-26,22.41,22.41,21.61,22.41,4820,0
2016-01-27,22.59,22.59,21.56,22.11,7004,0
2016-01-28,22.0231,22.6,22.0231,22.57,5455,0
2016-01-29,22.3599,22.65,22.2775,22.65,5289,0
2016-02-01,22.5699,22.65,22.15,22.53,6603,0
2016-02-02,22.55,22.55,22.525,22.55,351,0
2016-02-03,22.6,22.6,22.4,22.58,805,0
2016-02-04,22.55,22.58,22.004,22.45,2364,0
2016-02-05,22.53,23,22.06,22.78,12707,0
2016-02-08,22.6,22.99,22.5501,22.6,2055,0
2016-02-09,22.0796,22.93,21.9,22.59,5766,0
2016-02-10,22.7,22.7,22.442,22.69,2702,0
2016-02-11,22.41,22.5,21.8301,22.15,11626,0
2016-02-12,22.15,22.65,22.15,22.63,859,0
2016-02-16,22.08,22.64,22.07,22.6,4486,0
2016-02-17,22.622,22.65,22.45,22.46,1723,0
2016-02-18,22.21,22.65,22.21,22.52,1500,0
2016-02-19,22.54,22.6,22.17,22.17,3664,0
2016-02-22,22.152,22.65,21.996,22.6,10186,0
2016-02-23,22.25,22.74,22.1,22.6,5093,0
2016-02-24,22.65,22.67,22.55,22.63,9959,0
2016-02-25,22.5039,23,22.4,22.51,9061,0
2016-02-26,22.65,22.8,22.59,22.59,7790,0
2016-02-29,22.55,22.68,22.55,22.55,4938,0
2016-03-01,22.6475,23,22.5501,22.99,4012,0
2016-03-02,22.97,24.58,22.92,23.88,7674,0
2016-03-03,22.8451,24.75,22.8451,24.13,9711,0
2016-03-04,24.44,24.44,23.03,23.52,9250,0
2016-03-07,23.78,24.01,22.82,23.52,10045,0
2016-03-08,23.55,23.7,23,23.32,6414,0
2016-03-09,23.04,24.24,23.04,24.23,8604,0
2016-03-10,24.21,24.21,23.1,24,10376,0
2016-03-11,23.4,24.25,23.16,24.25,9367,0
2016-03-14,24.1,24.46,23.91,24.45,5348,0
2016-03-15,24.28,25.17,24.03,24.99,14663,0
2016-03-16,24.99,24.99,24.9,24.99,886,0
2016-03-17,24.99,24.99,24.25,24.97,6119,0
2016-03-18,24.62,24.98,23.8,24.98,22164,0
2016-03-21,24.9,25.25,24.6562,25.05,12109,0
2016-03-22,25.13,25.4,24.7,25.3,13831,0
2016-03-23,25.305,25.95,24.8,25.74,9439,0
2016-03-24,25.5,25.88,24.935,25.7,15642,0
2016-03-28,25.63,25.63,24.6,25.48,5290,0
2016-03-29,25.25,25.3,24.86,24.86,16513,0
2016-03-30,25.14,25.14,24.4811,24.81,5186,0
2016-03-31,25,25,24.41,24.41,5080,0
2016-04-01,24.44,24.65,23.5,24.01,6122,0
2016-04-04,24.25,24.8,24.03,24.2,6445,0
2016-04-05,23.94,24.33,23.94,24.15,6769,0
2016-04-06,24,24.5,23.7152,24.36,7463,0
2016-04-07,24.34,24.55,24.31,24.39,4544,0
2016-04-08,24.51,24.53,24.3,24.52,2200,0
2016-04-11,24.5,24.55,24.37,24.49,2335,0
2016-04-12,24.44,24.99,24.44,24.8,6812,0
2016-04-13,24.65,24.655,24.31,24.5,5737,0
2016-04-14,24.36,24.82,24.34,24.49,9550,0
2016-04-15,24.49,24.54,24.37,24.41,2817,0
2016-04-18,24.59,24.59,24.11,24.3,5831,0
2016-04-19,24.38,24.65,24.38,24.64,7205,0
2016-04-20,24.5,24.6,24.46,24.49,7474,0
2016-04-21,24.57,24.96,24.48,24.96,1738,0
2016-04-22,24.57,24.8,24.5,24.6,8459,0
2016-04-25,24.6,24.79,24.43,24.78,10606,0
2016-04-26,25,25.1,24.26,24.85,12373,0
2016-04-27,25.0392,25.04,24.89,24.98,5738,0
2016-04-28,25,25.6095,24.6005,25.49,36700,0
2016-04-29,25.49,25.64,25.0111,25.5,9109,0
2016-05-02,25.5,25.75,25.05,25.61,14841,0
2016-05-03,25.6,25.68,25.5215,25.68,11617,0
2016-05-04,25.68,25.68,25.48,25.67,5110,0
2016-05-05,25.2,25.37,24.78,25.125,14629,0
2016-05-06,24.91,25.68,24.91,25.495,6793,0
2016-05-09,25.6,25.68,25.57,25.57,9934,0
2016-05-10,25.68,25.75,25.57,25.74,5979,0
2016-05-11,25.75,25.75,25.4,25.4,3400,0
2016-05-12,25.7,25.74,25.5,25.58,3039,0
2016-05-13,25.74,25.74,25.43,25.45,4656,0
2016-05-16,25.33,25.7499,25.17,25.66,6104,0
2016-05-17,25.686,25.7,25.21,25.21,3280,0
2016-05-18,25.304,25.65,25.304,25.65,1006,0
2016-05-19,25.59,25.8,25.59,25.67,5034,0
2016-05-20,25.25,25.75,25.25,25.55,3677,0
2016-05-23,25.52,25.8,24.96,25.74,10100,0
2016-05-24,25.69,25.75,25.39,25.74,9103,0
2016-05-25,25.75,25.95,25.72,25.74,5022,0
2016-05-26,25.75,25.75,25.58,25.58,2657,0
2016-05-27,25.72,25.9,25.55,25.71,2286,0
2016-05-31,25.6,25.95,25.4,25.6,11365,0
2016-06-01,25.6,25.95,25.6,25.67,5635,0
2016-06-02,25.78,25.94,25.41,25.62,4112,0
2016-06-03,25.69,25.95,25.43,25.7,4368,0
2016-06-06,25.88,25.95,25.51,25.75,5660,0
2016-06-07,25.752,25.9,25.421,25.81,8341,0
2016-06-08,25.77,25.77,25.54,25.67,2827,0
2016-06-09,25.7,25.94,25.48,25.58,15651,0
2016-06-10,25.61,25.98,25.5,25.59,6274,0
2016-06-13,25.45,25.89,25.02,25.02,6228,0
2016-06-14,25.04,25.86,24.04,24.29,3656,0
2016-06-15,24.21,24.99,24.21,24.67,60912,0
2016-06-16,24.75,25.89,24.5,24.62,13915,0
2016-06-17,24.5101,25.87,23.98,24.4,21051,0
2016-06-20,24.65,24.73,23.74,23.75,14626,0
2016-06-21,23.61,24.26,23.29,23.95,36904,0
2016-06-22,23.97,24,23.28,23.93,11408,0
2016-06-23,22.295,24.75,22.295,24.55,32801,0
2016-06-24,24.04,25.3,23.6,23.71,322568,0
2016-06-27,24.08,24.91,23.82,24.15,50952,0
2016-06-28,24.15,24.97,23.81,24.03,32716,0
2016-06-29,24.03,24.506,24.03,24.05,11974,0
2016-06-30,24.15,24.18,23.715,24.1,226145,0
2016-07-01,24.125,25.04,24,24.94,10153,0
2016-07-05,24.71,25.86,24.71,25.63,13273,0
2016-07-06,25.6,25.95,25.6,25.94,12283,0
2016-07-07,25.84,26.65,25.84,26.36,18661,0
2016-07-08,26.48,26.84,26.48,26.75,17731,0
2016-07-11,26.96,27.75,26.76,27.47,20201,0
2016-07-12,27.36,28,27.29,27.93,21138,0
2016-07-13,27.97,27.97,26.75,27.24,27629,0
2016-07-14,27.25,27.3,27.1299,27.15,8841,0
2016-07-15,27.31,27.91,27.14,27.87,24725,0
2016-07-18,27.75,27.75,26.7,27.48,12276,0
2016-07-19,27.33,27.74,27.33,27.63,5088,0
2016-07-20,27.64,27.73,27.3001,27.66,14746,0
2016-07-21,27.64,27.64,26.8,27.02,10569,0
2016-07-22,27.01,27.045,26.72,26.98,14764,0
2016-07-25,27,27,26.53,26.82,6028,0
2016-07-26,27,27.03,26.54,26.9,8213,0
2016-07-27,27.03,28,26.6,27.96,15677,0
2016-07-28,28,28.3309,26.8501,27.61,15111,0
2016-07-29,27.41,27.41,26.89,27.06,4733,0
2016-08-01,27.49,27.49,26.09,26.1,6116,0
2016-08-02,26.545,26.96,26.51,26.76,4612,0
2016-08-03,26.5521,26.75,26.43,26.7,2864,0
2016-08-04,26.77,26.839,26.38,26.69,2443,0
2016-08-05,26.78,27,26.78,26.98,3316,0
2016-08-08,26.301,27.24,26.301,27.22,3715,0
2016-08-09,27.09,27.1,26.7801,27.1,3100,0
2016-08-10,27.1,27.1,26.79,27.09,8303,0
2016-08-11,27.16,27.16,26.68,27.1,2874,0
2016-08-12,26.65,27.25,26.65,27.05,6822,0
2016-08-15,26.925,27.1,26.794,27.09,1209,0
2016-08-16,27.1,27.1,26.4501,26.72,3607,0
2016-08-17,26.84,27.25,26.7301,27.25,13428,0
2016-08-18,26.7524,27.25,26.4501,27.25,8874,0
2016-08-19,27.19,27.48,26.8,27.4,7979,0
2016-08-22,27.32,27.5,27.24,27.45,1401,0
2016-08-23,27.5,28.1,27.49,27.98,11291,0
2016-08-24,27.9963,28.2,27.75,28.2,4114,0
2016-08-25,28.2447,28.25,27.91,28.24,4490,0
2016-08-26,27.82,28.22,27.74,28.03,2707,0
2016-08-29,27.82,28.18,27.82,28.17,1771,0
2016-08-30,28.2243,28.25,27.79,27.84,1736,0
2016-08-31,27.8,28.44,27.8,28.27,3155,0
2016-09-01,28.27,28.28,27.01,28.25,5019,0
2016-09-02,28.25,28.95,28.25,28.95,2893,0
2016-09-06,29,29.66,28.78,29.14,5726,0
2016-09-07,29.19,29.25,28.79,29.09,6479,0
2016-09-08,28.95,29.28,28.95,29.1437,1600,0
2016-09-09,29.22,29.22,27.9801,28.3,4844,0
2016-09-12,28.01,28.748,27.54,28.57,3671,0
2016-09-13,28.39,31.11,28.39,28.53,9319,0
2016-09-14,27.001,28.46,27.001,27.76,5206,0
2016-09-15,28.23,28.23,27.67,27.96,2152,0
2016-09-16,28.06,28.06,27.3,27.47,16006,0
2016-09-19,27.82,28.25,27.4441,28.25,1833,0
2016-09-20,28.25,29.15,28.25,28.87,6386,0
2016-09-21,28.9052,29.05,28.6605,28.84,3203,0
2016-09-22,28.95,28.95,28.57,28.59,1816,0
2016-09-23,27.77,28.72,27.77,28.3,2966,0
2016-09-26,28.31,28.31,27.5,27.52,2593,0
2016-09-27,27.56,27.65,26.9,27.2,5285,0
2016-09-28,26.98,27.38,26.21,26.85,30955,0
2016-09-29,26.91,27.34,26.7085,27.06,5309,0
2016-09-30,27.23,27.61,24.53,27.55,8193,0
2016-10-03,27.6,27.6,27.08,27.1,2314,0
2016-10-04,27.01,27.1334,25.47,26.94,3294,0
2016-10-05,26.235,26.99,26.235,26.95,1129,0
2016-10-06,26.76,26.94,26.74,26.74,6578,0
2016-10-07,26.334,26.75,26.334,26.53,10667,0
2016-10-10,26.74,27.375,26.71,27.375,2622,0
2016-10-11,27.27,27.27,25.965,26,3347,0
2016-10-12,26.1,26.75,26.1,26.55,3830,0
2016-10-13,27.49,27.49,25.875,26.29,9321,0
2016-10-14,26.51,27.98,26.51,26.74,4504,0
2016-10-17,26.85,27.1,26.75,26.95,2072,0
2016-10-18,27.2,27.27,27.03,27.15,1147,0
2016-10-19,26.7,26.7,26.7,26.7,301,0
2016-10-20,26.6,26.75,26.6,26.75,2897,0
2016-10-21,26.5,26.95,26.5,26.85,1455,0
2016-10-24,26.58,27.35,26.58,26.8,3559,0
2016-10-25,26.75,26.95,26.3,26.5,14518,0
2016-10-26,26.825,27.05,26.825,26.95,5066,0
2016-10-27,27,27.05,26.6361,26.75,4033,0
2016-10-28,26.65,26.65,26.15,26.15,2100,0
2016-10-31,26.2,26.95,26.2,26.55,6552,0
2016-11-01,26.9052,26.9052,26.45,26.45,2276,0
2016-11-02,26.5,26.5,26.2,26.3,2650,0
2016-11-03,26.055,26.4,26.055,26.25,3255,0
2016-11-04,26.5,26.8,26.5,26.6,3753,0
2016-11-07,26.7,26.7,26.25,26.45,5981,0
2016-11-08,25.975,26.45,25.85,26.45,2797,0
2016-11-09,26.45,27.35,26.15,27.35,6500,0
2016-11-10,27.4,30.9003,27.15,30,22445,0
2016-11-11,30.05,33.2,29.9,32.5,25910,0
2016-11-14,32.5,33.4675,31.55,32,9351,0
2016-11-15,31.8,33,30.05,30.95,22412,0
2016-11-16,30.8885,30.9224,30.15,30.25,12725,0
2016-11-17,30.25,30.65,29.8357,30.4,16178,0
2016-11-18,30.4,32,30.4,32,7898,0
2016-11-21,31.95,32.15,29.255,31.75,17164,0
2016-11-22,31.55,32.15,30.505,32.05,26183,0
2016-11-23,31.95,32.15,31.95,32,8947,0
2016-11-25,32.25,32.25,31.4,32.1,5710,0
2016-11-28,32.1,32.8,31.3,32,14481,0
2016-11-29,31.8,32.05,30.005,31.6,9549,0
2016-11-30,31.8,31.85,30.655,30.7,4144,0
2016-12-01,30.65,31.45,30.05,31.25,5615,0
2016-12-02,31.25,31.45,30,30.85,2256,0
2016-12-05,31.4,32,31.1,31.9,11259,0
2016-12-06,32.2,32.25,31.75,31.95,7877,0
2016-12-07,32,32.15,31.75,31.9,11180,0
2016-12-08,32.05,32.15,31.95,32,17701,0
2016-12-09,32.05,32.95,31.805,32.8,28366,0
2016-12-12,32.945,34.6,32.25,32.6,11393,0
2016-12-13,32.7,34.5,32.4179,33.25,9692,0
2016-12-14,32.8,33.1,32.05,32.5,15193,0
2016-12-15,33.8,35.3,33.6,34,26003,0
2016-12-16,34,35.1,33.5,34.35,32015,0
2016-12-19,34.5,35.25,33.7,35.2,15104,0
2016-12-20,35.2,36.45,35.2,36.15,22169,0
2016-12-21,36.2,36.85,35.95,36.05,10369,0
2016-12-22,35.25,35.6,34.405,34.9,7493,0
2016-12-23,35.75,35.75,34.8,35.5,10257,0
2016-12-27,35.3,36.05,35.105,36,10446,0
2016-12-28,35.95,36,35.75,35.85,5645,0
2016-12-29,35.95,36.25,35.8,36,4447,0
2016-12-30,36,36.25,35.4,36,7733,0
2017-01-03,36,36.2,35.5,35.75,9452,0
2017-01-04,35.6,36.15,35.3,36.15,8911,0
2017-01-05,36.05,36.15,35.75,35.85,7911,0
2017-01-06,36,36.1,35.2,35.9,3526,0
2017-01-09,35.8,36.25,35.55,35.55,3088,0
2017-01-10,35.55,36.7,35.5,36.15,32632,0
2017-01-11,36,36.9,35.55,36.3,18243,0
2017-01-12,36.1,36.7,35.5,35.75,14258,0
2017-01-13,36,36.5,36,36.2,14301,0
2017-01-17,36.25,36.35,35.65,35.65,5349,0
2017-01-18,35.15,35.45,34.9,35.2,5178,0
2017-01-19,35.0573,35.0573,34.75,34.8,2129,0
2017-01-20,34.8,35.35,34.75,34.85,6446,0
2017-01-23,34.95,36,34.5,34.65,6134,0
2017-01-24,33.05,36.1,33.05,35.85,10421,0
2017-01-25,36.05,36.25,35.4,36.25,7212,0
2017-01-26,36.1,37.2,36.1,37.2,2274,0
2017-01-27,37.15,38.55,36.65,36.65,8033,0
2017-01-30,36.65,36.65,35.4,35.8,3175,0
2017-01-31,35.5,35.9,35.15,35.4,7544,0
2017-02-01,35.5,35.5,34.7,34.75,5872,0
2017-02-02,34.75,35,32.25,33.15,4603,0
2017-02-03,33.55,34.45,33.35,34.4,8119,0
2017-02-06,33.6,33.795,33.45,33.55,6491,0
2017-02-07,34.75,34.9,33.8,34.15,5470,0
2017-02-08,33.85,33.85,32.75,32.75,8173,0
2017-02-09,32.75,32.75,32.3,32.65,14422,0
2017-02-10,32.7,34.0029,32.7,33.6,14097,0
2017-02-13,33.8,33.85,32.75,33.05,8339,0
2017-02-14,32.842,33.25,32.842,33.05,10407,0
2017-02-15,33,33.25,33,33.2,11843,0
2017-02-16,33.25,33.35,32.9,33,19540,0
2017-02-17,33.15,33.6,33.05,33.35,22041,0
2017-02-21,33.3,34,33.25,34,18824,0
2017-02-22,33.75,34.35,33.75,34,11016,0
2017-02-23,33.05,34.4,33.05,33.75,1588,0
2017-02-24,33.75,33.75,33.5,33.6,2718,0
2017-02-27,33.5,34.1,33.4,33.8,7134,0
2017-02-28,33.55,33.55,33.2,33.5,12097,0
2017-03-01,33.9,34.2,32.25,34,8985,0
2017-03-02,33.85,33.85,33.25,33.55,5691,0
2017-03-03,32.8,33.75,32.25,33.75,8531,0
2017-03-06,33.35,33.35,32.6,33,8185,0
2017-03-07,33.2142,33.3,33.03,33.15,6343,0
2017-03-08,33.15,33.3,33.1,33.15,5782,0
2017-03-09,33.325,33.325,33,33.075,2453,0
2017-03-10,33.4,33.4,32.25,32.7,8323,0
2017-03-13,32.25,33.15,32.2,32.85,5591,0
2017-03-14,33.05,33.05,32.4,32.7,2547,0
2017-03-15,33.05,33.52,33,33.05,4843,0
2017-03-16,33,33.95,32.65,33.9,13630,0
2017-03-17,33.8,36.6,32.65,35.9,62760,0
2017-03-20,35.8,36.5,34.7,34.85,31619,0
2017-03-21,34.75,34.9,33.5,33.55,18458,0
2017-03-22,32.9177,33.05,31.4,32.45,24525,0
2017-03-23,32.8231,33.445,32.25,32.65,4463,0
2017-03-24,32.65,32.65,31.95,32.3,3653,0
2017-03-27,32.05,32.75,31.7,32.6,6921,0
2017-03-28,32.65,33.05,32.325,33,5424,0
2017-03-29,32.825,33.2,32.8,33.05,25451,0
2017-03-30,32.9,33.4,32.5,32.85,19753,0
2017-03-31,33,33,32.35,32.65,9178,0
2017-04-03,33,33,31.8,31.8,9899,0
2017-04-04,31.5,31.9,31.4971,31.9,6317,0
2017-04-05,32.2,32.85,31.8,31.8,12190,0
2017-04-06,31.95,31.95,31.6,31.95,6021,0
2017-04-07,32,32.35,31.725,32,6539,0
2017-04-10,31.95,32.4,31.6,32.1,6706,0
2017-04-11,32.05,32.45,32.05,32.2,1208,0
2017-04-12,32.6,32.65,32.05,32.35,14306,0
2017-04-13,32.25,32.4526,31.75,31.75,6005,0
2017-04-17,32,32.05,31.5,31.95,4451,0
2017-04-18,32.2,32.25,31.6536,31.9,5798,0
2017-04-19,31.9,32.25,31.75,32.05,6903,0
2017-04-20,32.075,32.25,32.075,32.25,3380,0
2017-04-21,32.2,32.55,32.1,32.35,8221,0
2017-04-24,32.75,32.8,32.4,32.8,9034,0
2017-04-25,32.7,32.95,32.55,32.9,10083,0
2017-04-26,32.65,33.2,32.65,33.05,18416,0
2017-04-27,33,33.35,32.85,33,210804,0
2017-04-28,33.15,33.95,33,33.7,72290,0
2017-05-01,35.05,35.05,34.1,34.95,46632,0
2017-05-02,35,35,34.1,34.6,48603,0
2017-05-03,34.9,35.15,34.3,34.9,24761,0
2017-05-04,35.3,35.35,35,35.2,2185,0
2017-05-05,35.35,35.35,34.9,35.05,3707,0
2017-05-08,35.1,35.35,34.65,35.25,19154,0
2017-05-09,35.25,35.45,34.7,34.8,37797,0
2017-05-10,34.7,34.9,34.35,34.35,5018,0
2017-05-11,34.05,34.6,33.7,34.5,12395,0
2017-05-12,34.4,34.95,34.15,34.65,16623,0
2017-05-15,34.65,35.1,34.35,34.7,14005,0
2017-05-16,34.55,34.85,34.45,34.7,4674,0
2017-05-17,34.3,34.7,33.75,34.25,21810,0
2017-05-18,34.4,34.75,34.05,34.45,10700,0
2017-05-19,34.55,35.068,33.7,34.65,13715,0
2017-05-22,35.1,35.1,34.85,35.05,15460,0
2017-05-23,35.25,35.35,34.85,35.15,12404,0
2017-05-24,35.45,35.45,35.25,35.3,3064,0
2017-05-25,35,35.2075,34.95,34.95,4856,0
2017-05-26,35.2003,35.2003,34.85,34.85,3002,0
2017-05-30,34.35,34.5,33.9,34.25,6850,0
2017-05-31,34.1,34.85,33.85,34.2,33259,0
2017-06-01,34.55,35.65,34.4,35.2,29269,0
2017-06-02,35.25,36.85,35.25,36.15,20646,0
2017-06-05,35.2,36.45,35.2,36.1,8195,0
2017-06-06,35.8,35.95,34.85,35.05,12664,0
2017-06-07,34.75,35.2,34.3,34.55,23145,0
2017-06-08,35,35.1,34.8,34.85,27324,0
2017-06-09,35.625,35.95,35.15,35.15,18174,0
2017-06-12,35.35,35.95,34.65,35.45,19800,0
2017-06-13,35.8,37.4,34.9,35.2,26093,0
2017-06-14,35.75,35.95,35,35.95,10996,0
2017-06-15,36,36.05,35.8,36,9057,0
2017-06-16,35.7,36,35.1,35.95,59111,0
2017-06-19,36.275,36.35,35.1,35.55,15507,0
2017-06-20,35.35,35.8,34.95,35.3,8003,0
2017-06-21,35.5,35.5,34.25,34.45,10988,0
2017-06-22,34.85,35.425,34.35,34.9,21859,0
2017-06-23,35,36,34.05,35.9,124228,0
2017-06-26,35.7,36.25,35.55,36.05,12412,0
2017-06-27,36.05,36.35,35.9,36.15,12505,0
2017-06-28,36.4,37.1,36.2,37.05,27543,0
2017-06-29,37.05,37.2,36.75,37.05,35391,0
2017-06-30,37.2,37.5,36.85,37.05,10656,0
2017-07-03,37.15,37.5,36.95,37.3,18104,0
2017-07-05,37.1,37.4,36.85,37.05,18844,0
2017-07-06,37,37.1,36.85,37,19129,0
2017-07-07,37.05,37.7,36.9,37.05,44043,0
2017-07-10,37.05,37.25,36.85,37.1,16009,0
2017-07-11,36.5,37.15,36.5,37,9881,0
2017-07-12,37.05,37.45,37.05,37.45,8479,0
2017-07-13,37.5,37.5,36.8,37.15,5123,0
2017-07-14,37.05,37.15,36.55,37.1,4975,0
2017-07-17,36.9,37.05,36.5,36.6,7615,0
2017-07-18,36.5,37.05,36.325,36.75,15188,0
2017-07-19,36.9,37.1,36.6,36.825,5671,0
2017-07-20,36.95,37.15,36.5,37.05,5098,0
2017-07-21,37.15,37.15,36.45,37.05,16960,0
2017-07-24,36.95,37.2,36.6,36.7,5122,0
2017-07-25,36.9,37.15,36.9,36.9,7482,0
2017-07-26,37.15,37.15,36.9,37.05,5973,0
2017-07-27,37.2,37.2,36.85,37.1,10057,0
2017-07-28,36.9,37.15,36.8,37.1,4626,0
2017-07-31,37,37.1,36.65,36.825,6013,0
2017-08-01,36.95,37.15,36.7,36.95,8747,0
2017-08-02,36.6,36.8,36.45,36.45,5007,0
2017-08-03,36.6352,37.05,36.45,37,17456,0
2017-08-04,36.7,37,36.55,37,5789,0
2017-08-07,36.9,37,36.75,36.85,6681,0
2017-08-08,36.7142,37.1,36.605,37.05,7315,0
2017-08-09,36.6,36.8,36.45,36.65,5252,0
2017-08-10,36.65,36.65,35.6,36,12833,0
2017-08-11,35.8,35.8,34.15,34.25,13206,0
2017-08-14,34.55,36.25,34.55,36.15,15358,0
2017-08-15,36,36.25,35.95,35.95,10937,0
2017-08-16,36,36.05,35.95,36,7539,0
2017-08-17,36,36.05,35.95,36.05,15152,0
2017-08-18,35.45,36.1,35.45,35.9,36143,0
2017-08-21,35.7,35.7,35.195,35.45,5709,0
2017-08-22,35.5,35.7,35.125,35.35,5321,0
2017-08-23,34.8,35.55,34.75,35.35,12646,0
2017-08-24,35.25,35.75,35.1,35.5,72149,0
2017-08-25,35.3,35.9,35.3,35.65,18474,0
2017-08-28,35.95,36,35.45,35.55,6294,0
2017-08-29,35.55,35.7,35.3206,35.4,8331,0
2017-08-30,35,35.55,35,35.35,9171,0
2017-08-31,35.25,35.4,35.25,35.4,17385,0
2017-09-01,35.4,35.55,35.35,35.4,23504,0
2017-09-05,35.35,35.35,34.85,34.85,6772,0
2017-09-06,35.3,35.3,34.5,34.5,4365,0
2017-09-07,34,34.3,33.25,33.55,7380,0
2017-09-08,34.45,34.8,33.45,33.9,7223,0
2017-09-11,33.9,34.5,33.9,34.4,6627,0
2017-09-12,34.6,35.6,34.6,35.45,11215,0
2017-09-13,35.6,35.9,35.05,35.15,23025,0
2017-09-14,34.6,35.5,34.25,35.3,10810,0
2017-09-15,35.35,35.35,34.55,34.75,36514,0
2017-09-18,35,35.55,34.95,35.4,23094,0
2017-09-19,35.35,35.85,35.35,35.8,6154,0
2017-09-20,35,36.45,35,36.45,17554,0
2017-09-21,36,36.225,35.9,36.15,13647,0
2017-09-22,35.745,36.2,35.745,36.15,14110,0
2017-09-25,35.8,36.15,35.8,36.1,23243,0
2017-09-26,35.15,36.3,34.825,36.1,26870,0
2017-09-27,36.15,36.75,36.05,36.1,34047,0
2017-09-28,36.4,36.7,36.25,36.5,11609,0
2017-09-29,36.2,36.6,36.2,36.35,20103,0
2017-10-02,36.25,36.75,36.25,36.7,13393,0
2017-10-03,36.8,37.15,36.7,37.1,17134,0
2017-10-04,37.15,37.15,36.7,37,15217,0
2017-10-05,36.995,37.15,36.9,37.15,16765,0
2017-10-06,36.85,37.25,36.85,37.1,6453,0
2017-10-09,37.1,37.2,36.9,37.15,7472,0
2017-10-10,37.15,37.25,37.1,37.25,13910,0
2017-10-11,37.25,37.25,37.05,37.25,13578,0
2017-10-12,37.25,37.6,37.1,37.15,9269,0
2017-10-13,37.2,37.35,36.945,37.3,4881,0
2017-10-16,37.1,37.6,37.1,37.4,5902,0
2017-10-17,37.65,37.65,37.05,37.2,23844,0
2017-10-18,37.55,37.55,37.15,37.2,7600,0
2017-10-19,37.25,37.55,37.25,37.45,3118,0
2017-10-20,37.75,37.75,36.125,37.5,65018,0
2017-10-23,36,37.65,36,37.2,6681,0
2017-10-24,37.3,37.9,36.7,37.75,5841,0
2017-10-25,37.45,37.85,37.4,37.6,34997,0
2017-10-26,37.9,38.45,37.9,38.45,6344,0
2017-10-27,38.8,41.1,38.8,40.2,27891,0
2017-10-30,39.35,40.1,38.2,38.5,29899,0
2017-10-31,39.25,39.3,38.5,38.55,16378,0
2017-11-01,38.5,38.9,38.35,38.6,8002,0
2017-11-02,38.35,39.3,38.35,39.3,5601,0
2017-11-03,39,39.3,38.9,39.1,10382,0
2017-11-06,39.1,39.3,39,39.25,5759,0
2017-11-07,39.1,39.25,39.05,39.15,9710,0
2017-11-08,39.4,39.4,38.9,39.3,14935,0
2017-11-09,38.9,39.3,38.9,39.3,10266,0
2017-11-10,39.4,39.65,39.2,39.25,31461,0
