Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.35,3.35,3.21,3.22,46910,0
2005-02-28,3.15,3.21,2.99,3.02,102358,0
2005-03-01,3.04,3.13,3,3.09,70150,0
2005-03-02,3.1,3.45,3.08,3.42,134140,0
2005-03-03,3.42,3.5,3.16,3.22,37052,0
2005-03-04,3.21,3.41,3.11,3.4,57503,0
2005-03-07,3.31,3.43,3.31,3.35,36238,0
2005-03-08,3.39,3.7,3.33,3.39,133429,0
2005-03-09,3.95,3.98,3.5,3.72,178276,0
2005-03-10,3.61,3.77,3.41,3.41,57151,0
2005-03-11,3.38,3.4,3.25,3.31,35724,0
2005-03-14,3.58,3.58,3.35,3.35,22448,0
2005-03-15,3.36,3.79,3.35,3.43,90993,0
2005-03-16,3.48,3.48,3.26,3.38,22779,0
2005-03-17,3.38,3.49,3.33,3.45,14625,0
2005-03-18,3.16,3.53,3.16,3.22,21658,0
2005-03-21,3.55,3.55,3.15,3.27,35399,0
2005-03-22,3.19,3.23,3.07,3.08,34190,0
2005-03-23,3.08,3.22,3.07,3.07,36219,0
2005-03-24,3.09,3.31,3.08,3.31,34247,0
2005-03-28,3.26,6.44,3.13,4.79,6182204,0
2005-03-29,4.54,4.83,3.79,3.85,980736,0
2005-03-30,3.97,4.42,3.55,3.91,758050,0
2005-03-31,3.92,4.17,3.56,3.57,168159,0
2005-04-01,3.45,3.75,3.25,3.49,99958,0
2005-04-04,3.45,3.7,3.32,3.39,90713,0
2005-04-05,3.36,3.5,3.36,3.4,53760,0
2005-04-06,3.58,3.71,3.25,3.3,54447,0
2005-04-07,3.3,3.47,3.25,3.26,33114,0
2005-04-08,3.31,3.39,3.3,3.3,20383,0
2005-04-11,3.63,3.63,3.32,3.38,66183,0
2005-04-12,3.46,3.49,3.2,3.22,78221,0
2005-04-13,3.25,3.28,3.14,3.15,60525,0
2005-04-14,3.14,3.37,3.08,3.09,88887,0
2005-04-15,3.09,3.2,2.99,3,83970,0
2005-04-18,3,3,2.75,2.76,73325,0
2005-04-19,2.7,2.79,2.62,2.64,106987,0
2005-04-20,2.65,2.98,2.65,2.81,64901,0
2005-04-21,2.72,2.96,2.72,2.74,33672,0
2005-04-22,2.71,3.09,2.68,2.71,62360,0
2005-04-25,2.7,2.85,2.68,2.74,24188,0
2005-04-26,2.7,2.9,2.7,2.88,38392,0
2005-04-27,2.88,2.96,2.85,2.88,16250,0
2005-04-28,2.94,2.98,2.81,2.84,40105,0
2005-04-29,2.9,2.9,2.7,2.72,21833,0
2005-05-02,2.73,2.9,2.7,2.75,15925,0
2005-05-03,2.81,2.81,2.6,2.6,22450,0
2005-05-04,2.59,2.79,2.56,2.77,13727,0
2005-05-05,2.65,2.9,2.62,2.77,22644,0
2005-05-06,2.69,2.94,2.69,2.74,8788,0
2005-05-09,2.83,2.95,2.61,2.81,30787,0
2005-05-10,2.94,3.1,2.84,3.07,48317,0
2005-05-11,3.13,3.13,2.83,2.91,25434,0
2005-05-12,2.86,2.92,2.8,2.81,7950,0
2005-05-13,2.83,2.9,2.82,2.82,13483,0
2005-05-16,2.83,2.9,2.83,2.85,12750,0
2005-05-17,2.85,2.87,2.82,2.86,5405,0
2005-05-18,2.83,3.17,2.83,2.93,52481,0
2005-05-19,2.9,2.91,2.83,2.91,13025,0
2005-05-20,2.86,2.98,2.85,2.85,2430,0
2005-05-23,2.99,2.99,2.71,2.79,33577,0
2005-05-24,2.77,2.8,2.69,2.75,27370,0
2005-05-25,2.7,2.79,2.7,2.73,14387,0
2005-05-26,2.7,2.95,2.7,2.77,32010,0
2005-05-27,2.81,2.89,2.78,2.84,11841,0
2005-05-31,2.81,3.07,2.75,2.8,25493,0
2005-06-01,2.88,3.75,2.72,2.93,213124,0
2005-06-02,3.06,3.06,2.85,2.87,12050,0
2005-06-03,3,3,2.9,2.97,13355,0
2005-06-06,3,3,2.85,2.98,16029,0
2005-06-07,2.94,2.95,2.84,2.85,3300,0
2005-06-08,2.84,2.89,2.84,2.85,8213,0
2005-06-09,2.85,3,2.85,2.95,13800,0
2005-06-10,3.15,3.15,2.86,2.97,12700,0
2005-06-13,3.01,3.01,2.91,2.92,5550,0
2005-06-14,2.98,3.08,2.75,3.03,69403,0
2005-06-15,3.15,3.35,2.92,2.95,76058,0
2005-06-16,2.98,3.03,2.94,2.94,25765,0
2005-06-17,3.15,3.48,3,3.15,220077,0
2005-06-20,3.19,3.33,3.15,3.24,50490,0
2005-06-21,3.16,3.49,3.15,3.33,57418,0
2005-06-22,3.38,3.45,3.26,3.29,21861,0
2005-06-23,3.25,3.29,3.13,3.13,19250,0
2005-06-24,3.13,3.36,3.11,3.32,49233,0
2005-06-27,3.33,3.36,3.13,3.26,19351,0
2005-06-28,3.23,3.25,3.03,3.07,27010,0
2005-06-29,3.05,3.11,3.01,3.01,14200,0
2005-06-30,3.01,3.08,2.98,3.01,12350,0
2005-07-01,3.04,3.12,3,3.03,14050,0
2005-07-05,3.1,3.1,2.99,3,4020,0
2005-07-06,3,3.08,3,3,8620,0
2005-07-07,3.03,3.34,3,3.11,55578,0
2005-07-08,3.11,3.14,3,3.05,29750,0
2005-07-11,3.12,3.21,3.02,3.02,7975,0
2005-07-12,3.08,3.13,3.08,3.09,3472,0
2005-07-13,3.02,3.11,3.02,3.08,12100,0
2005-07-14,3.03,3.14,3.03,3.06,7954,0
2005-07-15,3.03,3.29,3.03,3.11,7400,0
2005-07-18,3.29,3.29,3.03,3.08,9470,0
2005-07-19,3.04,3.17,3.04,3.05,6656,0
2005-07-20,3.03,3.17,3.03,3.1,11490,0
2005-07-21,3.05,3.15,3.05,3.07,2655,0
2005-07-22,3.06,3.11,3.03,3.03,19215,0
2005-07-25,3.13,3.15,3.09,3.09,36600,0
2005-07-26,3.14,3.3,3.1,3.12,31295,0
2005-07-27,3.1,3.24,3.05,3.07,8325,0
2005-07-28,3.05,3.14,3.05,3.06,17100,0
2005-07-29,3.05,3.11,3.04,3.05,13890,0
2005-08-01,3.03,3.14,3.03,3.03,9698,0
2005-08-02,2.98,3.08,2.98,3.01,19793,0
2005-08-03,3.01,3.09,3.01,3.01,9618,0
2005-08-04,3.03,3.05,3.01,3.05,12435,0
2005-08-05,3.04,3.1,3.01,3.01,7279,0
2005-08-08,3.03,3.1,3,3,18808,0
2005-08-09,2.99,3.1,2.99,3,11446,0
2005-08-10,3,3.06,3,3.06,3289,0
2005-08-11,2.99,3.06,2.99,3.01,10864,0
2005-08-12,3.01,3.04,2.98,2.98,7550,0
2005-08-15,3.1,3.1,2.98,3.04,10439,0
2005-08-16,3.19,3.23,3.01,3.03,61768,0
2005-08-17,3.01,3.07,2.9,3.01,38616,0
2005-08-18,3,3.09,2.98,2.98,18280,0
2005-08-19,3.01,3.01,2.97,2.99,10861,0
2005-08-22,3,3.07,2.9,2.97,32064,0
2005-08-23,2.88,2.97,2.75,2.84,36238,0
2005-08-24,2.76,2.98,2.76,2.79,51910,0
2005-08-25,2.79,2.86,2.63,2.63,43226,0
2005-08-26,2.66,3.6,2.65,2.92,619070,0
2005-08-29,3.35,3.45,2.94,3.02,334188,0
2005-08-30,3.05,3.05,2.91,2.95,47536,0
2005-08-31,3.05,3.19,2.95,3.02,61086,0
2005-09-01,3.11,3.15,2.98,3.04,33844,0
2005-09-02,3.07,3.08,2.95,3.01,21632,0
2005-09-06,2.95,3.21,2.95,2.98,84649,0
2005-09-07,2.95,3.11,2.95,3.04,18140,0
2005-09-08,3.15,3.15,3,3.03,11770,0
2005-09-09,3.1,3.18,3.06,3.08,31673,0
2005-09-12,3,3.18,3,3.12,12864,0
2005-09-13,3.12,3.12,3.06,3.06,2000,0
2005-09-14,3.09,3.09,3.03,3.09,20125,0
2005-09-15,3.13,3.13,2.97,3.02,36196,0
2005-09-16,3.02,3.15,2.98,3.04,31200,0
2005-09-19,3.03,3.13,3,3.02,11500,0
2005-09-20,3.06,3.1,3,3,16181,0
2005-09-21,3,3.07,3,3.07,6295,0
2005-09-22,2.99,3.18,2.99,3.08,39236,0
2005-09-23,3.07,3.1,3.02,3.08,17264,0
2005-09-26,3.09,3.09,3,3,7500,0
2005-09-27,3.03,3.08,2.98,3.04,33049,0
2005-09-28,3,3,3,3,750,0
2005-09-29,3,3.05,2.98,2.99,12859,0
2005-09-30,2.95,3.1,2.95,2.99,19409,0
2005-10-03,2.95,2.97,2.84,2.88,14475,0
2005-10-04,2.97,2.97,2.89,2.9,13419,0
2005-10-05,2.97,2.97,2.86,2.86,2965,0
2005-10-06,2.95,3.01,2.91,2.95,27511,0
2005-10-07,2.96,3.22,2.88,3.03,112577,0
2005-10-10,3.5,4.68,3.5,3.53,3065827,0
2005-10-11,3.21,3.43,3.05,3.09,480891,0
2005-10-12,3.1,3.14,3.02,3.07,257191,0
2005-10-13,3.08,3.09,2.96,3.01,81135,0
2005-10-14,3,3.59,2.96,3.13,746036,0
2005-10-17,3.16,3.16,3,3.1,165051,0
2005-10-18,3.1,3.12,3.03,3.04,29446,0
2005-10-19,3.05,3.12,3.05,3.06,53307,0
2005-10-20,3.12,3.12,3.04,3.04,34131,0
2005-10-21,3.03,3.07,3.03,3.07,30146,0
2005-10-24,3.15,3.15,3.02,3.05,98412,0
2005-10-25,3.05,3.14,3.03,3.07,104245,0
2005-10-26,3.05,3.13,3.04,3.05,32635,0
2005-10-27,3.05,3.09,3.03,3.03,18200,0
2005-10-28,3.03,3.07,3,3.02,32345,0
2005-10-31,3,3.11,3,3.03,27214,0
2005-11-01,3.01,3.06,3,3.04,27297,0
2005-11-02,3.09,3.13,3.03,3.05,17610,0
2005-11-03,3.08,3.08,3.01,3.01,10172,0
2005-11-04,3.01,3.06,2.99,3,52229,0
2005-11-07,3.09,3.12,3.04,3.08,13625,0
2005-11-08,3.03,3.08,3.02,3.02,14730,0
2005-11-09,3.03,3.05,3.02,3.05,6764,0
2005-11-10,3.08,3.08,3,3.04,19060,0
2005-11-11,3.03,3.07,3.02,3.07,14780,0
2005-11-14,3.1,3.14,3.05,3.08,48050,0
2005-11-15,3.25,3.25,3.08,3.1,70366,0
2005-11-16,3.15,3.15,3.11,3.12,13180,0
2005-11-17,3.14,3.4,3.09,3.19,131932,0
2005-11-18,3.2,3.2,3.1,3.12,45295,0
2005-11-21,3.12,3.12,3.07,3.12,10468,0
2005-11-22,3.12,3.2,3.08,3.17,55101,0
2005-11-23,3.12,3.2,3.12,3.18,13795,0
2005-11-25,3.12,3.2,3.12,3.14,7288,0
2005-11-28,3.17,3.17,3.13,3.13,6400,0
2005-11-29,3.13,3.19,3.12,3.19,18615,0
2005-11-30,3.14,3.2,3.13,3.15,8422,0
2005-12-01,3.12,3.21,3.12,3.18,16670,0
2005-12-02,3.26,3.35,3.18,3.2,39115,0
2005-12-05,3.2,3.49,3.15,3.23,52562,0
2005-12-06,3.24,3.24,3.15,3.17,10926,0
2005-12-07,3.16,3.24,3.08,3.15,37852,0
2005-12-08,3.25,3.73,3.2,3.5,565500,0
2005-12-09,3.8,3.8,3.4,3.48,95817,0
2005-12-12,3.49,3.58,3.4,3.45,55019,0
2005-12-13,4.11,4.86,3.72,3.79,1121604,0
2005-12-14,3.75,3.8,3.55,3.7,141372,0
2005-12-15,3.7,4.05,3.7,3.98,80056,0
2005-12-16,4,4.41,3.95,4.17,220029,0
2005-12-19,4.32,4.32,3.61,3.77,118498,0
2005-12-20,3.79,3.98,3.7,3.71,39349,0
2005-12-21,3.84,3.93,3.8,3.81,13280,0
2005-12-22,3.85,3.94,3.75,3.84,34427,0
2005-12-23,3.78,3.99,3.78,3.93,16477,0
2005-12-27,3.86,4.02,3.76,3.9,15928,0
2005-12-28,3.97,3.99,3.86,3.89,10780,0
2005-12-29,3.81,3.96,3.76,3.84,23959,0
2005-12-30,3.8,3.94,3.78,3.91,10675,0
2006-01-03,3.9,3.9,3.74,3.78,27600,0
2006-01-04,3.78,3.78,3.53,3.64,121803,0
2006-01-05,3.59,3.68,3.59,3.67,17068,0
2006-01-06,3.7,3.73,3.59,3.72,33650,0
2006-01-09,3.7,3.9,3.7,3.79,41250,0
2006-01-10,3.72,3.9,3.72,3.89,25980,0
2006-01-11,3.91,3.94,3.81,3.82,32216,0
2006-01-12,3.92,4.25,3.91,4.25,66892,0
2006-01-13,4.25,6.05,3.81,5.38,3029370,0
2006-01-17,5.25,6.2,5.1,5.59,1063807,0
2006-01-18,5.39,5.51,5.2,5.33,165582,0
2006-01-19,5.31,5.51,5.11,5.12,113751,0
2006-01-20,5.16,5.18,5,5.02,90182,0
2006-01-23,5.01,5.5,5,5.35,127530,0
2006-01-24,5.31,5.47,5.2,5.36,67954,0
2006-01-25,5.68,5.74,5.21,5.36,73255,0
2006-01-26,5.27,5.32,5.1,5.17,44830,0
2006-01-27,5.15,5.8,5,5.21,475555,0
2006-01-30,5.1,5.3,5.06,5.08,110274,0
2006-01-31,5.03,5.22,5.03,5.07,44583,0
2006-02-01,5.09,5.31,5.07,5.15,50264,0
2006-02-02,5.2,5.59,5.11,5.17,51397,0
2006-02-03,5.13,5.45,5.13,5.2,43639,0
2006-02-06,5.2,5.35,5.2,5.21,33006,0
2006-02-07,5.18,5.31,5.15,5.15,36579,0
2006-02-08,5.39,5.39,5.02,5.19,67150,0
2006-02-09,5.13,5.28,5.13,5.21,16145,0
2006-02-10,5.11,5.2,5.07,5.14,15749,0
2006-02-13,5.13,5.3,5.13,5.15,10169,0
2006-02-14,5.13,5.2,5.07,5.08,10265,0
2006-02-15,5.13,5.18,5.1,5.12,14669,0
2006-02-16,5.19,5.36,5.13,5.21,31393,0
2006-02-17,5.24,5.58,5.19,5.51,83187,0
2006-02-21,5.6,5.75,5.51,5.55,42482,0
2006-02-22,5.62,5.68,5.44,5.51,31134,0
2006-02-23,5.64,5.64,5.36,5.43,18879,0
2006-02-24,5.54,5.63,5.31,5.63,17567,0
2006-02-27,5.64,5.64,5.32,5.37,17799,0
2006-02-28,5.56,5.56,5.31,5.4,15664,0
2006-03-01,5.35,5.42,5.22,5.27,36840,0
2006-03-02,5.39,5.4,5.29,5.35,10271,0
2006-03-03,5.34,5.35,5,5.28,34471,0
2006-03-06,5.35,5.35,5.12,5.15,19025,0
2006-03-07,5.15,5.27,5.03,5.03,21716,0
2006-03-08,5.05,5.11,5,5.02,14697,0
2006-03-09,5,5.17,5,5.01,17281,0
2006-03-10,5,5.23,5,5.16,12103,0
2006-03-13,5.25,5.25,5.07,5.1,9085,0
2006-03-14,5.07,5.15,5.04,5.06,12780,0
2006-03-15,5.1,5.15,5.04,5.11,19401,0
2006-03-16,5.15,5.23,5.07,5.1,9800,0
2006-03-17,5.15,5.18,5.03,5.05,18963,0
2006-03-20,5.1,5.24,5.1,5.23,11540,0
2006-03-21,5.18,5.21,5.07,5.13,8300,0
2006-03-22,5.06,5.27,5.06,5.27,12154,0
2006-03-23,5.19,5.19,5.09,5.11,9035,0
2006-03-24,5.12,5.25,5.06,5.12,11085,0
2006-03-27,5.16,5.37,5.13,5.35,33136,0
2006-03-28,5.35,5.85,5.3,5.59,120780,0
2006-03-29,5.68,5.93,5.61,5.78,77777,0
2006-03-30,5.9,5.91,5.58,5.66,45433,0
2006-03-31,5.7,5.74,5.49,5.72,38765,0
2006-04-03,5.69,5.83,5.69,5.73,12333,0
2006-04-04,5.9,7.63,5.85,7.59,1128010,0
2006-04-05,7.55,7.64,7,7.31,406805,0
2006-04-06,7.45,8.25,7.35,7.43,661140,0
2006-04-07,7.39,7.4,6.92,7.02,204284,0
2006-04-10,7.03,7.6,7.03,7.11,120162,0
2006-04-11,7.1,8.15,7.1,8.12,285727,0
2006-04-12,8.06,8.07,7.66,7.7,105125,0
2006-04-13,7.8,7.8,5.92,6.13,1241520,0
2006-04-17,6.19,6.19,5.72,6,328860,0
2006-04-18,5.98,5.98,5.79,5.8,107252,0
2006-04-19,5.81,5.95,5.75,5.89,70425,0
2006-04-20,5.84,5.88,5.8,5.84,51552,0
2006-04-21,5.95,6.15,5.88,5.9,92219,0
2006-04-24,5.87,5.92,5.78,5.82,48779,0
2006-04-25,5.81,5.88,5.39,5.5,105653,0
2006-04-26,5.55,5.65,5.31,5.4,110234,0
2006-04-27,5.42,5.63,5.35,5.63,70060,0
2006-04-28,5.59,6.31,5.44,5.68,211407,0
2006-05-01,5.67,5.67,5.55,5.58,28777,0
2006-05-02,5.69,5.69,5.35,5.49,78748,0
2006-05-03,5.49,6.49,5.49,6.29,1059026,0
2006-05-04,6.18,6.29,5.75,5.94,206879,0
2006-05-05,6.05,6.12,5.87,6.07,79824,0
2006-05-08,6,6.18,5.96,6.05,56795,0
2006-05-09,6.09,6.49,6.09,6.23,77547,0
2006-05-10,6.34,6.34,6.2,6.29,38358,0
2006-05-11,6.32,6.48,6.02,6.21,75258,0
2006-05-12,6.16,6.45,5.93,6,39935,0
2006-05-15,5.97,6.01,5.69,5.72,58589,0
2006-05-16,5.72,6.49,5.53,5.71,160695,0
2006-05-17,5.79,5.8,5.6,5.77,44507,0
2006-05-18,5.75,5.88,5.64,5.71,25666,0
2006-05-19,5.92,5.92,5.5,5.75,89134,0
2006-05-22,5.78,5.88,5.53,5.64,30936,0
2006-05-23,5.6,5.69,5.52,5.6,13579,0
2006-05-24,5.59,5.65,5.2,5.46,84407,0
2006-05-25,5.65,5.7,5.32,5.58,40794,0
2006-05-26,5.6,5.85,5.54,5.79,30583,0
2006-05-30,6.11,6.35,5.93,6.07,198686,0
2006-05-31,6.03,6.32,6.03,6.1,27126,0
2006-06-01,6.04,6.2,5.9,6.03,35489,0
2006-06-02,5.99,6.13,5.9,6,28009,0
2006-06-05,6.09,6.26,6.02,6.24,29077,0
2006-06-06,6.27,6.3,6,6.01,18951,0
2006-06-07,5.99,6,5.77,5.86,45123,0
2006-06-08,5.8,6.05,5.74,6.05,35080,0
2006-06-09,6.02,6.09,5.8,6.02,25169,0
2006-06-12,5.96,5.96,5.56,5.65,28066,0
2006-06-13,5.66,5.76,5.46,5.51,29549,0
2006-06-14,5.55,5.66,5.54,5.61,8768,0
2006-06-15,6.2,6.2,5.64,5.77,35962,0
2006-06-16,5.71,5.84,5.62,5.81,6300,0
2006-06-19,5.75,5.81,5.6,5.68,12350,0
2006-06-20,5.68,5.68,5.5,5.56,31606,0
2006-06-21,5.67,5.67,5.27,5.42,19783,0
2006-06-22,5.5,5.9,5.46,5.72,42171,0
2006-06-23,5.89,5.89,5.74,5.82,11537,0
2006-06-26,5.9,6.04,5.75,5.81,20681,0
2006-06-27,5.76,6.02,5.65,6.02,14124,0
2006-06-28,5.83,5.91,5.83,5.91,3000,0
2006-06-29,5.91,6.14,5.9,6,12834,0
2006-06-30,5.95,6,5.75,5.87,9300,0
2006-07-03,5.99,6.05,5.95,6.05,8324,0
2006-07-05,6,6.44,6,6.41,42016,0
2006-07-06,6.5,6.5,6.25,6.45,15412,0
2006-07-07,6.5,6.88,6.35,6.79,79897,0
2006-07-10,6.94,7.11,6.59,6.8,94022,0
2006-07-11,6.8,6.8,6.55,6.65,41387,0
2006-07-12,6.75,7.08,6.75,6.84,29129,0
2006-07-13,6.84,6.92,6.62,6.73,34210,0
2006-07-14,6.65,6.74,6.44,6.7,11040,0
2006-07-17,6.69,6.79,6.36,6.44,43254,0
2006-07-18,6.5,6.51,6.34,6.49,20601,0
2006-07-19,6.44,6.55,6.01,6.12,61108,0
2006-07-20,6.12,6.27,5.95,6.05,34592,0
2006-07-21,6.04,6.04,5.91,5.97,6487,0
2006-07-24,6.03,6.22,5.97,6.03,7100,0
2006-07-25,6,6.07,5.95,5.96,18859,0
2006-07-26,5.96,6.07,5.95,6,7579,0
2006-07-27,6.05,6.05,5.98,6,6590,0
2006-07-28,5.95,6.02,5.89,5.95,9275,0
2006-07-31,6.1,6.47,6.1,6.25,19037,0
2006-08-01,6.23,6.37,6.2,6.24,3258,0
2006-08-02,6.2,6.24,6.1,6.24,6084,0
2006-08-03,6.24,6.3,6.14,6.3,2900,0
2006-08-04,6.49,6.49,6.16,6.16,750,0
2006-08-07,6.14,6.17,6.01,6.06,8961,0
2006-08-08,6.02,6.09,6.02,6.02,798,0
2006-08-09,5.96,6.03,5.96,6.02,2782,0
2006-08-10,5.96,6.2,5.86,5.9,19754,0
2006-08-11,5.9,6.19,5.9,5.97,12880,0
2006-08-14,5.97,5.98,5.9,5.98,4129,0
2006-08-15,5.94,5.94,5.53,5.85,15650,0
2006-08-16,5.95,6.05,5.8,5.84,16173,0
2006-08-17,5.9,6,5.81,5.9,6560,0
2006-08-18,6.08,6.27,5.93,6.15,38373,0
2006-08-21,6.1,6.35,6.03,6.25,15643,0
2006-08-22,6.23,6.23,6.06,6.15,11636,0
2006-08-23,6.15,6.25,6,6.14,21065,0
2006-08-24,6.09,6.29,6.06,6.25,18578,0
2006-08-25,6.33,6.33,6.06,6.21,15044,0
2006-08-28,6.23,6.23,6.05,6.1,12050,0
2006-08-29,6.05,6.39,5.58,5.65,210456,0
2006-08-30,5.75,5.75,5.36,5.41,82739,0
2006-08-31,5.6,5.61,5.4,5.56,25035,0
2006-09-01,5.55,5.57,5.47,5.57,12653,0
2006-09-05,5.65,5.65,5.55,5.64,18141,0
2006-09-06,5.68,5.69,5.55,5.68,16792,0
2006-09-07,5.7,5.74,5.7,5.7,1775,0
2006-09-08,5.74,5.74,5.58,5.74,11684,0
2006-09-11,5.59,5.72,5.42,5.7,7951,0
2006-09-12,5.75,5.75,5.59,5.75,11305,0
2006-09-13,5.55,5.75,5.55,5.61,7425,0
2006-09-14,5.55,5.75,5.55,5.72,7965,0
2006-09-15,5.75,5.75,5.62,5.74,8825,0
2006-09-18,5.68,5.73,5.55,5.59,7942,0
2006-09-19,5.57,5.69,5.55,5.59,11375,0
2006-09-20,5.58,5.65,5.58,5.65,7903,0
2006-09-21,5.56,5.62,5.5,5.57,10933,0
2006-09-22,5.58,5.64,5.58,5.61,3945,0
2006-09-25,5.52,5.54,5.4,5.43,11921,0
2006-09-26,5.35,5.43,4.31,4.8,130347,0
2006-09-27,4.83,4.88,4.8,4.86,31877,0
2006-09-28,4.86,4.93,4.8,4.86,22955,0
2006-09-29,4.96,5.1,4.82,4.9,19771,0
2006-10-02,4.92,4.92,4.81,4.85,7658,0
2006-10-03,4.94,4.94,4.82,4.86,4140,0
2006-10-04,4.86,4.9,4.77,4.84,21620,0
2006-10-05,5.01,5.01,4.89,4.97,1700,0
2006-10-06,4.98,5,4.94,4.94,6842,0
2006-10-09,4.98,5.01,4.93,4.93,9475,0
2006-10-10,4.97,5.1,4.91,5.1,14364,0
2006-10-11,5.08,5.08,4.97,4.99,6200,0
2006-10-12,4.91,5.33,4.91,5.04,26350,0
2006-10-13,4.96,5.07,4.91,4.98,10454,0
2006-10-16,5.3,5.5,5.1,5.1,115485,0
2006-10-17,5.34,5.34,5.1,5.15,22291,0
2006-10-18,5.16,5.22,5.11,5.21,6800,0
2006-10-19,5.49,5.49,5.03,5.11,21409,0
2006-10-20,5.17,5.35,5.15,5.16,15950,0
2006-10-23,5.24,5.25,5.11,5.16,5900,0
2006-10-24,5.2,5.2,5,5.01,5670,0
2006-10-25,5,5.16,5,5.02,11315,0
2006-10-26,5.05,5.25,5,5.09,16886,0
2006-10-27,5.1,5.16,5.09,5.12,1200,0
2006-10-30,5.18,5.18,5.17,5.18,800,0
2006-10-31,5.07,5.25,5.06,5.14,25294,0
2006-11-01,5.17,5.2,5.1,5.14,3700,0
2006-11-02,5.17,5.2,5.09,5.09,6313,0
2006-11-03,5.19,5.25,5.08,5.1,13864,0
2006-11-06,5.08,5.16,5.08,5.13,7752,0
2006-11-07,5.13,5.25,5.1,5.12,8450,0
2006-11-08,5.15,5.18,5.12,5.12,4700,0
2006-11-09,5.13,5.16,5.09,5.09,5300,0
2006-11-10,5.14,5.14,5.09,5.12,1830,0
2006-11-13,5.28,5.28,5.13,5.17,4178,0
2006-11-14,5.26,5.47,5.23,5.42,20303,0
2006-11-15,5.72,5.86,5.42,5.74,91936,0
2006-11-16,5.64,5.72,5.61,5.63,37916,0
2006-11-17,5.63,5.77,5.54,5.55,52550,0
2006-11-20,5.59,5.65,5.51,5.51,5846,0
2006-11-21,5.55,5.63,5.54,5.63,11151,0
2006-11-22,5.7,5.74,5.6,5.61,4611,0
2006-11-24,5.62,5.78,5.6,5.6,7100,0
2006-11-27,5.65,5.9,5.64,5.8,30763,0
2006-11-28,5.98,5.98,5.7,5.76,10460,0
2006-11-29,5.79,6.14,5.75,6.05,52284,0
2006-11-30,6.01,6.09,5.94,6.01,9708,0
2006-12-01,6.09,6.11,5.97,6.08,15459,0
2006-12-04,6,6.02,5.82,5.89,14351,0
2006-12-05,5.9,5.99,5.75,5.82,26120,0
2006-12-06,5.81,6.04,5.8,6.02,12522,0
2006-12-07,6.02,6.48,6.02,6.22,61176,0
2006-12-08,6.17,6.32,6.06,6.18,18032,0
2006-12-11,6.13,6.46,6.12,6.34,13086,0
2006-12-12,6.26,6.34,6.14,6.3,9857,0
2006-12-13,6.35,6.41,6.25,6.3,5442,0
2006-12-14,6.34,6.34,6.15,6.25,11155,0
2006-12-15,6.25,6.36,6.07,6.24,7703,0
2006-12-18,6.34,6.34,6.16,6.16,12557,0
2006-12-19,6.19,6.27,6.12,6.16,14574,0
2006-12-20,6.19,6.26,6.08,6.15,4700,0
2006-12-21,6.05,6.12,6.02,6.11,11000,0
2006-12-22,6.12,6.14,6.04,6.07,11414,0
2006-12-26,6.44,6.64,6.1,6.2,101236,0
2006-12-27,6.29,6.4,6.07,6.08,24067,0
2006-12-28,6.15,6.27,6.06,6.06,5600,0
2006-12-29,6.02,6.11,6.02,6.11,11472,0
2007-01-03,6.1,6.2,6.05,6.05,22120,0
2007-01-04,6.08,6.13,6.08,6.12,2700,0
2007-01-05,6.09,6.11,6.05,6.08,5355,0
2007-01-08,6.11,6.14,6,6.12,17270,0
2007-01-09,6.08,6.29,6.01,6.12,11560,0
2007-01-10,6.15,6.15,5.9,5.96,9602,0
2007-01-11,5.98,6.12,5.96,5.97,4611,0
2007-01-12,6.05,6.15,5.39,5.4,71773,0
2007-01-16,5.6,5.74,5.41,5.45,20993,0
2007-01-17,5.41,5.45,5.18,5.32,51595,0
2007-01-18,5.27,5.32,5.15,5.2,11811,0
2007-01-19,5.31,5.36,5.28,5.31,11270,0
2007-01-22,5.25,5.35,5.25,5.25,13991,0
2007-01-23,5.32,5.33,5.29,5.31,1700,0
2007-01-24,5.33,5.35,5.26,5.27,5050,0
2007-01-25,5.26,5.39,5.25,5.29,12250,0
2007-01-26,5.32,5.38,5.09,5.32,10821,0
2007-01-29,5.27,5.36,5.26,5.27,6200,0
2007-01-30,5.33,5.33,5.27,5.28,7900,0
2007-01-31,5.26,5.34,5.26,5.26,12906,0
2007-02-01,5.25,5.33,5.25,5.28,3270,0
2007-02-02,5.3,5.34,5.23,5.3,14019,0
2007-02-05,5.35,5.35,5.23,5.24,8725,0
2007-02-06,5.28,5.31,5.25,5.28,4900,0
2007-02-07,5.31,5.32,5.26,5.26,7015,0
2007-02-08,5.31,5.31,5.24,5.25,7100,0
2007-02-09,5.28,5.28,5.05,5.09,47053,0
2007-02-12,5.14,5.23,5.09,5.13,25602,0
2007-02-13,5.2,5.3,5.13,5.17,14500,0
2007-02-14,5.22,5.25,5.07,5.15,10844,0
2007-02-15,5.15,5.16,5.11,5.13,5767,0
2007-02-16,5.17,5.31,5.15,5.25,10227,0
2007-02-20,5.3,5.35,5.29,5.29,13400,0
2007-02-21,5.3,5.35,5.23,5.26,11200,0
2007-02-22,5.25,5.34,5.2,5.3,12206,0
2007-02-23,5.3,5.31,5.25,5.25,3762,0
2007-02-26,5.32,5.34,5.25,5.26,4582,0
2007-02-27,5.29,5.29,5.06,5.16,3129,0
2007-02-28,5.15,5.24,5.15,5.15,7243,0
2007-03-01,5.15,5.15,5.1,5.15,3543,0
2007-03-02,5.1,5.16,5.07,5.07,6888,0
2007-03-05,5.11,5.21,4.91,4.95,17907,0
2007-03-06,4.95,5.24,4.95,4.95,24228,0
2007-03-07,4.91,5,4.91,4.92,8973,0
2007-03-08,5,5.1,5,5,10302,0
2007-03-09,5.06,5.1,5,5,8716,0
2007-03-12,5.07,5.07,4.95,4.97,12034,0
2007-03-13,4.99,4.99,4.95,4.95,2796,0
2007-03-14,4.96,4.97,4.78,4.79,24648,0
2007-03-15,4.92,5,4.8,5,5242,0
2007-03-16,5,5.06,5,5.04,500,0
2007-03-19,5.06,5.11,5,5,6700,0
2007-03-20,5.04,5.04,4.95,4.96,5375,0
2007-03-21,5.01,5.01,4.98,5,2500,0
2007-03-22,4.97,5,4.83,5,3300,0
2007-03-23,5,5.08,4.96,4.96,5200,0
2007-03-26,4.96,4.96,4.85,4.85,7250,0
2007-03-27,4.94,4.98,4.94,4.98,4800,0
2007-03-28,4.94,4.95,4.92,4.95,3977,0
2007-03-29,4.91,4.95,4.89,4.89,2100,0
2007-03-30,4.94,4.95,4.94,4.95,1900,0
2007-04-02,5.24,5.24,5.02,5.09,16085,0
2007-04-03,5.1,5.17,5.03,5.09,3250,0
2007-04-04,5.15,5.59,5,5.1,63937,0
2007-04-05,5.06,5.22,5.03,5.07,14300,0
2007-04-09,5.44,5.44,5.09,5.25,11821,0
2007-04-10,5.21,5.59,5.2,5.29,9000,0
2007-04-11,5.44,5.92,5.02,5.56,76785,0
2007-04-12,5.54,5.85,5.43,5.79,26076,0
2007-04-13,5.84,5.86,5.59,5.7,9665,0
2007-04-16,5.6,5.94,5.6,5.68,11166,0
2007-04-17,5.85,5.85,5.5,5.52,6481,0
2007-04-18,5.5,5.65,5.5,5.51,1500,0
2007-04-19,5.5,5.56,5.45,5.45,8786,0
2007-04-20,5.45,5.51,5.42,5.49,6582,0
2007-04-23,5.46,5.62,5.44,5.59,4006,0
2007-04-24,5.54,5.63,5.44,5.52,2700,0
2007-04-25,5.48,5.53,5.42,5.43,9525,0
2007-04-26,5.47,5.5,5.47,5.5,10580,0
2007-04-27,5.42,5.45,5.42,5.45,800,0
2007-04-30,5.45,5.49,5.45,5.49,8320,0
2007-05-01,5.45,5.52,5.45,5.5,2410,0
2007-05-02,5.5,5.64,5.48,5.59,15968,0
2007-05-03,5.59,5.67,5.55,5.6,4700,0
2007-05-04,5.6,5.61,5.45,5.45,17505,0
2007-05-07,5.45,5.5,5.38,5.38,6006,0
2007-05-08,5.43,5.61,5.38,5.46,8300,0
2007-05-09,5.47,5.47,5.37,5.37,3600,0
2007-05-10,5.36,5.48,5.36,5.48,3628,0
2007-05-11,5.44,5.46,5.42,5.46,1800,0
2007-05-14,5.46,5.47,5.4,5.4,2200,0
2007-05-15,5.42,5.53,5.37,5.43,7354,0
2007-05-16,5.44,5.5,5.44,5.5,4000,0
2007-05-17,5.5,5.5,5.45,5.45,3204,0
2007-05-18,5.48,5.59,5.4,5.4,10480,0
2007-05-21,5.4,5.51,5.4,5.49,2050,0
2007-05-22,5.39,5.5,5.39,5.46,5300,0
2007-05-23,5.47,5.73,5.46,5.68,12630,0
2007-05-24,5.65,5.65,5.63,5.64,11511,0
2007-05-25,5.64,5.73,5.6,5.6,7550,0
2007-05-29,5.65,5.85,5.65,5.84,12188,0
2007-05-30,5.85,5.9,5.85,5.88,7695,0
2007-05-31,5.88,5.88,5.6,5.8,8670,0
2007-06-01,5.84,6,5.66,5.89,17425,0
2007-06-04,5.78,6.05,5.61,5.97,20400,0
2007-06-05,5.95,6.04,5.85,5.87,7850,0
2007-06-06,5.88,6,5.86,5.93,3987,0
2007-06-07,5.85,5.85,5.6,5.6,15547,0
2007-06-08,5.55,5.71,5.55,5.7,6625,0
2007-06-11,5.76,5.85,5.73,5.76,9156,0
2007-06-12,5.75,5.92,5.73,5.78,7610,0
2007-06-13,5.86,6.09,5.7,6.01,35753,0
2007-06-14,5.91,5.93,5.79,5.85,13262,0
2007-06-15,5.73,5.85,5.72,5.75,6300,0
2007-06-18,5.76,5.89,5.7,5.86,9400,0
2007-06-19,5.87,5.9,5.87,5.9,742,0
2007-06-20,5.9,5.9,5.86,5.87,10500,0
2007-06-21,5.9,5.96,5.86,5.96,7250,0
2007-06-22,5.96,5.96,5.86,5.9,11304,0
2007-06-25,5.87,5.87,5.71,5.79,10340,0
2007-06-26,5.8,5.87,5.72,5.77,4900,0
2007-06-27,5.73,5.79,5.71,5.72,5516,0
2007-06-28,5.79,5.89,5.73,5.73,8847,0
2007-06-29,5.72,5.9,5.72,5.72,20100,0
2007-07-02,5.78,5.79,5.72,5.78,3370,0
2007-07-03,5.8,5.89,5.78,5.83,1407,0
2007-07-05,5.81,5.85,5.73,5.73,6896,0
2007-07-06,5.78,5.89,5.78,5.82,1600,0
2007-07-09,5.81,5.91,5.8,5.91,5701,0
2007-07-10,5.94,5.95,5.92,5.94,5099,0
2007-07-11,5.91,5.95,5.81,5.92,8999,0
2007-07-12,5.95,5.95,5.74,5.81,3200,0
2007-07-13,5.84,5.9,5.84,5.9,1000,0
2007-07-16,5.99,6.2,5.97,5.97,62806,0
2007-07-17,6.12,6.12,5.92,6.05,12091,0
2007-07-18,6.05,6.14,6.03,6.05,13211,0
2007-07-19,6.06,6.15,6.06,6.14,12050,0
2007-07-20,6.18,6.2,6.14,6.2,6649,0
2007-07-23,6.22,6.31,6.03,6.12,22637,0
2007-07-24,6.12,6.3,6.07,6.15,5349,0
2007-07-25,6.15,6.27,6.08,6.21,16101,0
2007-07-26,6.2,6.22,6.07,6.08,2352,0
2007-07-27,6.06,6.08,6.02,6.07,11186,0
2007-07-30,6.1,6.32,6.04,6.2,9000,0
2007-07-31,6.28,6.28,6.15,6.15,8100,0
2007-08-01,6.18,6.28,6.12,6.12,7855,0
2007-08-02,6.21,6.61,6.08,6.55,41902,0
2007-08-03,6.51,7,6.45,6.76,64691,0
2007-08-06,7.02,7.15,6.5,6.7,24855,0
2007-08-07,6.7,6.83,6.53,6.55,15450,0
2007-08-08,6.49,6.68,6.25,6.55,63048,0
2007-08-09,6.55,6.55,6.5,6.51,7996,0
2007-08-10,6.65,6.69,6.4,6.42,19165,0
2007-08-13,6.52,6.74,6.41,6.41,10000,0
2007-08-14,6.46,6.63,6.45,6.49,4419,0
2007-08-15,6.46,6.52,6.4,6.46,12600,0
2007-08-16,6.36,6.43,5.76,5.76,36291,0
2007-08-17,5.93,6.07,5.89,6.05,4450,0
2007-08-20,6.11,6.15,6.04,6.08,2500,0
2007-08-21,6.13,6.21,6,6.07,9715,0
2007-08-22,6.01,6.02,5.91,6.02,2755,0
2007-08-23,6.03,6.04,6.03,6.04,500,0
2007-08-24,6,6.12,5.91,6.12,7115,0
2007-08-27,6.19,6.19,6.08,6.09,3907,0
2007-08-28,5.99,5.99,5.77,5.9,15881,0
2007-08-29,5.83,5.96,5.83,5.86,15438,0
2007-08-30,5.79,5.9,5.76,5.83,12040,0
2007-08-31,5.87,5.99,5.83,5.85,3600,0
2007-09-04,5.9,5.95,5.88,5.94,6900,0
2007-09-05,5.95,6.09,5.94,6.09,4100,0
2007-09-06,6.12,6.21,6.12,6.21,5315,0
2007-09-07,6.16,6.23,6.14,6.14,4443,0
2007-09-10,6.06,6.1,6.01,6.01,14185,0
2007-09-11,6.06,6.12,6.05,6.08,1400,0
2007-09-12,6.26,6.37,5.95,6.02,40065,0
2007-09-13,5.99,6.06,5.95,6.06,9353,0
2007-09-14,5.96,6.11,5.96,6.01,6470,0
2007-09-17,5.95,6.02,5.95,6,3673,0
2007-09-18,6.08,6.08,5.95,5.99,4800,0
2007-09-19,6,6.02,6,6.02,5487,0
2007-09-20,6.05,6.3,6.05,6.3,6915,0
2007-09-21,6.27,6.49,5.9,6.49,11204,0
2007-09-24,6.34,6.49,6.26,6.29,3000,0
2007-09-25,6.1,6.49,6.1,6.24,6636,0
2007-09-26,6.49,6.49,6.38,6.38,2740,0
2007-09-27,6.34,6.37,6.13,6.25,13822,0
2007-09-28,6.33,6.5,6.25,6.3,27858,0
2007-10-01,6.28,6.42,6.25,6.4,1705,0
2007-10-02,6.35,6.53,6.29,6.5,6429,0
2007-10-03,6.35,6.47,6.35,6.44,3102,0
2007-10-04,6.63,6.65,6.5,6.6,3000,0
2007-10-05,6.59,6.77,6.52,6.73,14114,0
2007-10-08,6.73,6.95,6.59,6.75,11620,0
2007-10-09,6.75,6.83,6.75,6.76,5627,0
2007-10-10,6.59,6.8,6.43,6.8,11662,0
2007-10-11,6.75,7.71,6.65,7.2,128415,0
2007-10-12,7.2,7.44,7.12,7.23,22020,0
2007-10-15,7.45,7.45,7.13,7.15,8308,0
2007-10-16,7.16,7.28,7.16,7.18,5646,0
2007-10-17,7.2,7.25,7.2,7.2,5000,0
2007-10-18,7.2,7.48,7,7,10766,0
2007-10-19,7,7.01,6.89,6.9,9800,0
2007-10-22,6.86,7.02,6.86,6.86,3953,0
2007-10-23,7,7.5,7,7.21,6468,0
2007-10-24,7.18,7.21,7,7,5640,0
2007-10-25,7,7.21,6.86,6.99,8400,0
2007-10-26,7.1,7.2,7.01,7.01,3700,0
2007-10-29,7.13,7.13,7.09,7.09,1800,0
2007-10-30,7.09,7.09,6.86,6.96,9400,0
2007-10-31,7,7.04,6.95,7,15500,0
2007-11-01,7.01,7.03,6.75,6.83,10150,0
2007-11-02,6.81,6.94,6.76,6.94,6225,0
2007-11-05,7,7.08,7,7.01,2859,0
2007-11-06,7.03,7.06,6.94,7.05,4950,0
2007-11-07,6.94,7.02,6.61,7,15454,0
2007-11-08,7.03,7.03,6.79,6.84,6883,0
2007-11-09,6.79,6.84,6.77,6.77,5150,0
2007-11-12,6.75,6.85,6.75,6.85,1400,0
2007-11-13,6.85,6.95,6.85,6.86,1650,0
2007-11-14,6.91,7.21,6.65,6.75,25816,0
2007-11-15,6.78,6.87,6.55,6.55,4340,0
2007-11-16,6.55,6.56,6.26,6.27,16675,0
2007-11-19,6.26,6.67,6.26,6.3,3238,0
2007-11-20,6.35,6.5,6.26,6.26,4896,0
2007-11-21,6.27,6.3,6.26,6.26,1700,0
2007-11-23,6.26,6.29,6.26,6.26,2618,0
2007-11-26,6.26,6.26,6.26,6.26,1000,0
2007-11-27,6.27,6.3,6.27,6.3,2536,0
2007-11-28,6.67,6.67,6.3,6.31,3454,0
2007-11-29,6.37,6.54,6.31,6.5,9200,0
2007-11-30,6.5,6.53,6.5,6.53,1200,0
2007-12-03,6.5,6.52,6.48,6.52,2498,0
2007-12-04,6.38,6.67,6.37,6.4,808,0
2007-12-05,6.35,6.36,6.3,6.33,4500,0
2007-12-06,6.27,6.55,6.27,6.54,1300,0
2007-12-07,6.32,6.8,6.28,6.8,3318,0
2007-12-10,6.76,9.25,6.76,7.83,213432,0
2007-12-11,8.01,8.5,7.58,7.58,16207,0
2007-12-12,7.65,7.82,7.53,7.71,14651,0
2007-12-13,7.76,7.88,7.75,7.75,11172,0
2007-12-14,7.66,7.66,7.21,7.21,12541,0
2007-12-17,7.5,7.5,6.81,7.15,1865,0
2007-12-18,7.05,7.05,7.02,7.04,10358,0
2007-12-19,6.94,7.01,6.91,6.95,36170,0
2007-12-20,6.95,7.43,6.95,7.15,23054,0
2007-12-21,6.95,7.46,6.9,7,16035,0
2007-12-24,7,7.3,7,7.3,1700,0
2007-12-26,7.2,7.6,7.2,7.2,11478,0
2007-12-27,7.3,7.3,7.2,7.2,1740,0
2007-12-28,7.2,7.2,7.09,7.1,1900,0
2007-12-31,7.1,7.1,6.99,7,2900,0
2008-01-02,7.05,7.2,6.98,7.12,11575,0
2008-01-03,7.05,7.1,6.87,6.87,4060,0
2008-01-04,6.75,6.77,6.51,6.51,3200,0
2008-01-07,6.76,6.76,6.27,6.31,6950,0
2008-01-08,6.57,6.58,6.2,6.29,20669,0
2008-01-09,6.12,6.15,5.5,5.5,46239,0
2008-01-10,5.45,6.06,5.39,6.06,11002,0
2008-01-11,6.06,6.25,6,6.25,11654,0
2008-01-14,6,6.03,5.83,5.86,3648,0
2008-01-15,5.8,6.28,5.71,5.88,2400,0
2008-01-16,5.94,6.5,5.77,6.22,16900,0
2008-01-17,6.16,6.16,5.58,5.6,17977,0
2008-01-18,5.56,5.98,5.56,5.79,4449,0
2008-01-22,5.39,5.54,5.3,5.4,8718,0
2008-01-23,5.31,5.49,5.12,5.29,12092,0
2008-01-24,5.49,5.49,5.25,5.33,2300,0
2008-01-25,5.45,5.58,5.28,5.28,3458,0
2008-01-28,5.28,5.47,5.02,5.26,9770,0
2008-01-29,5.01,5.12,5,5.05,9664,0
2008-01-30,5.19,5.19,4.76,4.76,11807,0
2008-01-31,4.76,4.99,4.76,4.89,7100,0
2008-02-01,4.9,5.1,4.9,5.02,1800,0
2008-02-04,5.06,5.08,4.99,4.99,1701,0
2008-02-05,4.95,5.02,4.8,4.81,10874,0
2008-02-06,4.92,5.05,4.91,4.95,3642,0
2008-02-07,4.99,5.09,4.98,4.99,5725,0
2008-02-08,5.12,5.12,5.1,5.1,500,0
2008-02-11,4.92,5.09,4.92,5,1784,0
2008-02-12,4.95,5.09,4.95,5.09,1095,0
2008-02-13,4.93,5,4.92,5,5591,0
2008-02-15,5.01,5.09,5.01,5.09,600,0
2008-02-19,5.02,5.06,5.01,5.01,1100,0
2008-02-20,5.01,5.07,5,5.07,1600,0
2008-02-21,5.1,5.29,5.02,5.03,5888,0
2008-02-22,5.05,5.5,5.02,5.29,7891,0
2008-02-25,5.25,5.32,5.19,5.19,500,0
2008-02-27,5.19,5.2,5.19,5.19,3983,0
2008-02-28,5.11,5.18,5.02,5.18,6000,0
2008-02-29,5.06,5.06,4.93,5,3950,0
2008-03-03,5.08,5.23,5,5.19,4658,0
2008-03-04,4.93,5.16,4.93,5.15,2200,0
2008-03-05,5.15,5.15,5.15,5.15,300,0
2008-03-06,5.1,5.19,5.1,5.19,1125,0
2008-03-07,5.11,5.2,5,5,3103,0
2008-03-10,5.2,5.2,4.75,4.99,6594,0
2008-03-11,5.01,5.06,4.99,5.05,6560,0
2008-03-12,5.05,5.05,5.05,5.05,1350,0
2008-03-13,5.08,5.2,5.05,5.05,1000,0
2008-03-14,5.06,5.06,4.99,5.03,5492,0
2008-03-18,5,5.16,4.99,4.99,1226,0
2008-03-19,5,5,4.75,4.93,8582,0
2008-03-20,4.73,5.12,4.6,5.12,2001,0
2008-03-24,5.04,5.04,4.68,4.93,800,0
2008-03-25,5,5.09,4.99,4.99,4356,0
2008-03-26,4.99,5.09,4.99,5,2149,0
2008-03-27,5.08,5.08,4.99,4.99,2958,0
2008-03-28,4.99,5.15,4.99,5.15,4057,0
2008-03-31,4.99,5.19,4.99,5.19,1227,0
2008-04-01,5,5.15,4.99,5.15,1427,0
2008-04-02,4.99,5.05,4.99,5.05,3700,0
2008-04-03,5.05,5.18,5.05,5.05,2600,0
2008-04-04,4.99,4.99,4.99,4.99,100,0
2008-04-07,4.99,5.39,4.99,5.36,6508,0
2008-04-08,5.01,5.01,5,5,811,0
2008-04-09,5.25,5.25,5.25,5.25,250,0
2008-04-10,5.02,5.05,5,5,1286,0
2008-04-11,5,5,4.99,5,3657,0
2008-04-14,5.15,5.5,5.01,5.4,11217,0
2008-04-15,4.89,5.48,4.89,5.33,7435,0
2008-04-16,5.17,5.35,5.16,5.35,1000,0
2008-04-17,5.17,5.21,5.01,5.21,1240,0
2008-04-18,5.59,5.61,4.8,5.15,6700,0
2008-04-21,5.4,5.4,5.29,5.39,1576,0
2008-04-22,5.23,5.27,5.15,5.23,7401,0
2008-04-23,5.17,5.17,5.15,5.15,1630,0
2008-04-24,5.15,5.6,4.81,5,5875,0
2008-04-25,5,5.37,4.8,5.11,3600,0
2008-04-28,5.14,5.14,4.99,5.07,3190,0
2008-04-29,5.11,5.11,4.88,4.88,1637,0
2008-04-30,4.98,5.05,4.97,5.05,2323,0
2008-05-01,4.99,5.12,4.99,5,18774,0
2008-05-05,5.05,5.12,5,5,1500,0
2008-05-06,4.88,5.01,4.88,5.01,2150,0
2008-05-07,5.02,5.41,5.01,5.2,9660,0
2008-05-08,5.34,5.34,5.07,5.11,1640,0
2008-05-09,5.13,5.13,5.01,5.01,31118,0
2008-05-12,5.11,5.65,5.11,5.34,23288,0
2008-05-13,5.46,5.53,5.1,5.5,14234,0
2008-05-14,5.4,5.55,5.39,5.4,8000,0
2008-05-15,5.39,5.53,5.39,5.49,881,0
2008-05-16,5.42,5.42,5.34,5.34,1740,0
2008-05-19,5.64,5.64,5.25,5.53,2700,0
2008-05-20,5.28,6.77,5.25,6.2,113918,0
2008-05-21,6.65,7.11,6.25,6.34,155704,0
2008-05-22,6.54,6.65,6.13,6.4,49594,0
2008-05-23,6.2,6.39,6.14,6.16,6750,0
2008-05-27,6.2,7.45,6.2,7.07,306513,0
2008-05-28,7.12,7.24,6.62,7.1,81650,0
2008-05-29,7.1,7.69,6.9,7.17,176967,0
2008-05-30,7.2,7.2,6.5,6.67,56474,0
2008-06-02,6.55,6.55,6.04,6.27,41721,0
2008-06-03,6.09,6.49,5.83,6.25,48290,0
2008-06-04,6.1,7,6.1,6.61,93840,0
2008-06-05,6.38,6.95,6.36,6.58,31348,0
2008-06-06,6.6,7.15,6.6,6.79,35180,0
2008-06-09,6.76,6.85,6.35,6.55,8734,0
2008-06-10,6.57,6.58,6.46,6.58,2425,0
2008-06-11,6.65,6.8,6.38,6.6,14379,0
2008-06-12,6.48,7.02,6.48,6.55,37049,0
2008-06-13,6.49,7.05,6.3,6.55,16468,0
2008-06-16,6.58,6.86,6.41,6.57,4906,0
2008-06-17,6.51,6.51,6.4,6.47,3850,0
2008-06-18,6.32,6.47,6.32,6.44,8705,0
2008-06-19,6.46,6.5,6.43,6.44,4921,0
2008-06-20,6.26,6.77,6.26,6.26,7880,0
2008-06-23,6.33,6.33,6.01,6.22,9248,0
2008-06-24,6.12,6.35,5.92,6.16,19405,0
2008-06-25,6.21,6.57,6.21,6.43,7400,0
2008-06-26,6.04,6.93,5.97,6.01,10743,0
2008-06-27,6.35,6.35,5.95,5.95,8741,0
2008-06-30,5.9,6.8,5.9,6.39,5211,0
2008-07-01,6.11,6.11,5.96,5.96,1100,0
2008-07-02,5.96,6.29,5.89,5.91,6947,0
2008-07-03,5.91,6.33,5.9,5.93,1500,0
2008-07-07,6.01,6.19,5.7,5.78,17375,0
2008-07-08,5.91,5.91,5.8,5.82,4630,0
2008-07-09,5.79,6.09,5.11,5.31,52165,0
2008-07-10,5.16,5.37,5.02,5.37,58089,0
2008-07-11,5.03,5.44,5.01,5.2,14933,0
2008-07-14,5.06,5.08,4.82,4.89,17815,0
2008-07-15,5,5,4.75,4.8,8613,0
2008-07-16,4.75,5.32,4.69,5.32,19811,0
2008-07-17,5.07,5.17,5,5,10650,0
2008-07-18,4.73,5.1,4.73,5.1,2229,0
2008-07-21,5.05,5.39,5.05,5.2,6900,0
2008-07-22,5.1,5.39,5.04,5.32,6410,0
2008-07-23,5.3,5.73,5.3,5.45,14440,0
2008-07-24,5.43,5.54,4.95,5,12998,0
2008-07-25,4.98,5.35,4.97,5.3,11368,0
2008-07-28,5.29,5.84,5.21,5.57,27999,0
2008-07-29,5.74,6.38,5.56,6.2,92693,0
2008-07-30,6.1,6.37,6,6.16,18936,0
2008-07-31,6.11,6.37,6.01,6.18,6550,0
2008-08-01,6.08,6.09,5.9,5.98,2450,0
2008-08-04,5.9,6.18,5.59,5.94,11515,0
2008-08-05,6,6.14,5.94,6.1,4214,0
2008-08-06,6,6.06,5.73,5.95,2100,0
2008-08-07,5.62,5.78,5.62,5.72,4612,0
2008-08-08,5.83,5.83,5.61,5.7,3700,0
2008-08-11,6.09,6.09,5.64,5.96,3340,0
2008-08-12,5.82,5.96,5.57,5.96,4699,0
2008-08-13,5.72,5.95,5.63,5.93,3100,0
2008-08-14,5.84,6.09,5.83,6.01,2700,0
2008-08-15,5.86,6.03,5.86,6.01,1794,0
2008-08-18,5.87,6.05,5.87,5.88,7334,0
2008-08-19,5.99,5.99,5.91,5.98,3300,0
2008-08-20,5.84,6,5.64,5.77,11097,0
2008-08-21,5.71,6.65,5.26,6.35,121455,0
2008-08-22,6.49,6.6,6.2,6.38,52622,0
2008-08-25,6.43,6.45,6.25,6.25,14570,0
2008-08-26,6.23,6.47,6.22,6.22,3075,0
2008-08-27,6.31,6.44,6.11,6.25,27568,0
2008-08-28,6.38,7.43,6.38,7.43,187045,0
2008-08-29,7.44,8.35,7.33,8.3,198215,0
2008-09-02,8.21,8.25,6.42,7.23,230607,0
2008-09-03,7.09,7.21,6.75,7.1,33179,0
2008-09-04,6.93,7.39,6.89,7.3,38723,0
2008-09-05,6.51,6.87,5.59,6.25,363948,0
2008-09-08,6.36,6.51,6.25,6.39,19234,0
2008-09-09,6.59,6.6,6.35,6.36,7372,0
2008-09-10,6.36,6.99,6.19,6.99,36180,0
2008-09-11,6.87,6.87,6.73,6.73,8170,0
2008-09-12,6.64,7,6.64,6.67,10038,0
2008-09-15,6.49,6.49,6.26,6.28,15136,0
2008-09-16,6.33,6.43,6.28,6.28,6200,0
2008-09-17,6.32,6.32,5.83,5.83,12338,0
2008-09-18,6.06,6.06,5.5,5.86,16447,0
2008-09-19,5.9,6.69,5.88,6.69,31086,0
2008-09-22,6.46,6.7,6.25,6.5,7469,0
2008-09-23,6.5,6.5,6.08,6.12,14996,0
2008-09-24,6.25,6.25,6.16,6.16,2100,0
2008-09-25,6.17,6.3,6.17,6.24,6797,0
2008-09-26,6.02,6.53,6.02,6.36,6295,0
2008-09-29,6.28,6.3,6,6.17,10677,0
2008-09-30,6.56,6.56,5.72,5.8,6005,0
2008-10-01,6.2,6.2,6.2,6.2,200,0
2008-10-02,6.05,6.05,5.75,5.75,6463,0
2008-10-03,5.74,5.91,5.72,5.74,1859,0
2008-10-06,5.73,5.75,5.2,5.31,22400,0
2008-10-07,5.2,5.2,4.95,4.95,29675,0
2008-10-08,5.02,5.05,4.9,4.9,13612,0
2008-10-09,4.91,4.91,4.21,4.29,15481,0
2008-10-10,4,4.79,3.9,4.6,26321,0
2008-10-13,5.47,5.47,4.23,4.45,16814,0
2008-10-14,4.17,4.91,3.31,3.89,100052,0
2008-10-15,3.85,3.85,3.32,3.4,25602,0
2008-10-16,3.29,3.4,3,3.39,32314,0
2008-10-17,3.46,3.51,3.35,3.37,23903,0
2008-10-20,3.46,3.46,2.78,3.02,54431,0
2008-10-21,3.3,3.48,3,3.4,12044,0
2008-10-22,3.41,3.41,3.2,3.24,13700,0
2008-10-23,3.2,3.3,3.1,3.3,10400,0
2008-10-24,3.56,3.63,3.14,3.49,4910,0
2008-10-27,3.25,3.25,3.21,3.21,6768,0
2008-10-28,3.24,3.34,3.21,3.3,4931,0
2008-10-29,3.29,3.4,3.1,3.1,10647,0
2008-10-31,3.21,3.49,3.03,3.37,13101,0
2008-11-03,3.5,3.63,3.5,3.51,3262,0
2008-11-04,3.56,3.56,3.11,3.37,23473,0
2008-11-05,3.38,3.41,3.32,3.33,4090,0
2008-11-06,3.33,3.33,3.21,3.21,400,0
2008-11-07,3.2,3.23,3.11,3.15,3700,0
2008-11-10,3.15,3.15,3.11,3.11,1300,0
2008-11-11,3.11,3.13,2.49,3.06,24247,0
2008-11-12,2.77,2.95,2.66,2.77,7703,0
2008-11-13,3.27,3.27,2.61,2.75,23592,0
2008-11-14,2.88,2.88,2.49,2.49,20337,0
2008-11-17,2.5,2.52,2.34,2.41,15030,0
2008-11-18,2.81,2.81,2.35,2.49,22476,0
2008-11-19,2.5,2.5,2.45,2.45,7899,0
2008-11-20,2.41,2.5,2.35,2.35,4400,0
2008-11-21,2.35,2.62,2.25,2.25,8500,0
2008-11-24,2.45,2.45,2.12,2.18,17233,0
2008-11-25,2.32,2.32,2.12,2.19,15294,0
2008-11-26,2.24,2.31,2.11,2.24,24674,0
2008-11-28,2.25,2.25,2.24,2.25,3500,0
2008-12-01,2.41,2.41,2.2,2.24,7524,0
2008-12-02,2.25,2.3,2.24,2.25,5300,0
2008-12-03,2.25,2.72,2.25,2.5,9527,0
2008-12-04,2.33,2.35,2.33,2.33,4500,0
2008-12-05,2.33,2.38,2.3,2.35,4500,0
2008-12-08,2.37,2.49,2.32,2.49,5050,0
2008-12-09,2.32,2.38,2.31,2.31,1401,0
2008-12-10,2.35,2.38,2.33,2.35,3050,0
2008-12-11,2.37,2.37,2.31,2.31,11750,0
2008-12-12,2.34,2.49,2.34,2.49,2735,0
2008-12-15,2.35,2.4,2.35,2.35,5732,0
2008-12-16,2.38,2.38,2.35,2.35,1400,0
2008-12-17,2.35,2.45,2.35,2.35,4762,0
2008-12-18,2.43,2.43,2.31,2.38,4842,0
2008-12-19,2.34,2.4,2.3,2.31,2922,0
2008-12-22,2.31,2.37,2.3,2.32,12994,0
2008-12-23,2.3,2.49,2.25,2.32,16874,0
2008-12-24,2.27,2.28,2.25,2.25,3225,0
2008-12-26,2.33,2.34,2.33,2.34,1954,0
2008-12-29,2.14,2.34,2.14,2.22,11113,0
2008-12-30,2.34,2.38,2.13,2.32,11935,0
2008-12-31,2.34,2.74,2.33,2.73,12300,0
2009-01-02,2.64,2.64,2.36,2.59,4704,0
2009-01-05,2.59,3,2.59,2.8,8200,0
2009-01-06,2.75,3.05,2.75,3,6650,0
2009-01-07,2.95,2.95,2.77,2.93,2893,0
2009-01-08,2.85,3.54,2.82,3.49,7962,0
2009-01-09,3.39,3.39,3.32,3.32,1100,0
2009-01-12,3.3,3.35,3.29,3.29,1455,0
2009-01-13,2.85,3.2,2.77,2.81,4496,0
2009-01-14,2.79,2.98,2.71,2.71,7888,0
2009-01-15,2.79,2.9,2.79,2.85,3414,0
2009-01-16,2.59,2.75,2.59,2.6,3626,0
2009-01-20,2.59,2.61,2.59,2.61,1002,0
2009-01-21,2.58,2.61,2.58,2.6,2362,0
2009-01-22,2.6,2.61,2.55,2.55,3786,0
2009-01-23,2.55,2.61,2.41,2.61,3820,0
2009-01-26,2.61,2.61,2.55,2.61,1100,0
2009-01-27,2.61,2.61,2.6,2.6,550,0
2009-01-28,2.7,2.7,2.7,2.7,1000,0
2009-01-29,2.89,2.9,2.89,2.9,1125,0
2009-01-30,2.56,2.56,2.53,2.53,1600,0
2009-02-02,2.51,2.88,2.5,2.88,16100,0
2009-02-03,2.9,2.9,2.56,2.63,5093,0
2009-02-04,2.66,2.73,2.66,2.7,2628,0
2009-02-05,2.7,2.7,2.67,2.7,500,0
2009-02-06,2.74,3,2.7,3,10702,0
2009-02-09,3,3,3,3,2280,0
2009-02-10,3,3,2.85,2.85,5410,0
2009-02-11,2.87,3.25,2.39,2.9,26300,0
2009-02-12,2.97,2.97,2.83,2.87,3300,0
2009-02-13,2.88,2.88,2.6,2.74,10066,0
2009-02-17,2.63,2.63,2.61,2.61,1080,0
2009-02-18,2.61,2.77,2.61,2.68,3100,0
2009-02-19,2.62,2.62,2.51,2.51,3438,0
2009-02-20,2.56,2.7,2.42,2.54,7019,0
2009-02-23,2.41,2.41,2.37,2.37,3410,0
2009-02-25,2.45,2.45,2.41,2.41,300,0
2009-02-26,3.25,3.25,2.4,2.4,10793,0
2009-02-27,2.5,2.5,2.4,2.4,1856,0
2009-03-02,2.41,2.43,2.27,2.27,5750,0
2009-03-03,2.3,2.32,2.17,2.32,3400,0
2009-03-04,2.3,2.4,2.3,2.35,5600,0
2009-03-05,2.37,2.37,2.26,2.29,4450,0
2009-03-06,2.35,2.35,2.25,2.25,1500,0
2009-03-09,2.25,2.25,2.25,2.25,1200,0
2009-03-10,2.23,2.32,2.15,2.28,17400,0
2009-03-11,2.25,2.25,2.21,2.24,1400,0
2009-03-12,2.25,2.25,2.22,2.22,1400,0
2009-03-13,2.25,2.31,2.25,2.29,6150,0
2009-03-16,2.25,2.49,2.25,2.44,14100,0
2009-03-17,2.3,2.37,2.3,2.31,2000,0
2009-03-18,2.34,2.34,2.32,2.32,400,0
2009-03-19,2.33,2.67,2.32,2.35,6206,0
2009-03-20,2.35,2.38,2.35,2.35,2200,0
2009-03-23,2.36,2.66,2.36,2.63,5979,0
2009-03-25,2.75,2.82,2.56,2.56,1400,0
2009-03-26,2.83,2.85,2.79,2.79,2400,0
2009-03-27,2.75,2.77,2.59,2.59,3100,0
2009-04-01,2.79,2.79,2.35,2.68,3575,0
2009-04-02,2.69,2.85,2.69,2.85,1600,0
2009-04-03,2.85,2.85,2.79,2.79,2200,0
2009-04-06,2.86,2.89,2.84,2.85,4450,0
2009-04-07,2.65,2.66,2.63,2.63,1100,0
2009-04-08,2.65,2.86,2.63,2.75,5200,0
2009-04-09,2.88,2.89,2.65,2.75,4642,0
2009-04-13,2.75,2.8,2.56,2.56,6090,0
2009-04-14,2.62,2.62,2.62,2.62,2010,0
2009-04-15,2.77,2.94,2.62,2.62,11461,0
2009-04-16,2.85,2.95,2.65,2.93,11708,0
2009-04-17,2.86,2.9,2.76,2.79,862,0
2009-04-20,2.89,2.89,2.73,2.73,240,0
2009-04-21,2.73,2.9,2.73,2.8,6892,0
2009-04-22,2.89,3,2.88,2.91,3665,0
2009-04-23,3,3,3,3,200,0
2009-04-24,2.95,2.95,2.92,2.92,1100,0
2009-04-27,2.92,3,2.92,3,259,0
2009-04-28,3,3.06,3,3.06,5546,0
2009-04-29,3.01,3.01,2.92,3,7210,0
2009-04-30,3,3,2.92,2.92,3386,0
2009-05-01,2.99,3,2.96,3,6684,0
2009-05-04,3.07,3.33,3.02,3.2,15870,0
2009-05-05,3.21,3.25,3.15,3.2,8285,0
2009-05-06,3.15,3.3,3.15,3.17,2500,0
2009-05-07,3.15,3.15,3.15,3.15,2500,0
2009-05-08,3.3,3.39,3.15,3.15,5576,0
2009-05-11,3.15,3.41,3.15,3.41,300,0
2009-05-12,3.41,3.41,3.17,3.39,2370,0
2009-05-13,3.38,3.38,3.38,3.38,200,0
2009-05-18,3.42,3.42,3.2,3.2,2100,0
2009-05-19,3.42,3.42,3.25,3.3,4585,0
2009-05-20,3.3,3.3,3.2,3.2,4468,0
2009-05-21,3.25,3.25,3.02,3.05,6326,0
2009-05-22,3.12,3.18,3.12,3.14,5900,0
2009-05-26,3.05,3.06,3.05,3.06,1050,0
2009-05-28,3.25,3.25,3,3,9851,0
2009-05-29,3.05,3.09,2.97,3.09,9500,0
2009-06-01,3.09,3.09,2.93,2.93,2600,0
2009-06-02,3.07,3.31,2.78,3.23,3611,0
2009-06-03,3.29,3.29,3.13,3.15,500,0
2009-06-04,2.83,3.08,2.82,3.08,1650,0
2009-06-05,3.3,3.32,3.17,3.3,4361,0
2009-06-08,3.4,3.42,3.09,3.13,9871,0
2009-06-09,3.38,3.42,3.38,3.42,5882,0
2009-06-11,3.32,3.32,3.25,3.25,3600,0
2009-06-12,3.15,3.21,3.15,3.2,2046,0
2009-06-16,3.27,3.4,3.22,3.4,5420,0
2009-06-17,3.4,3.4,3.14,3.4,4626,0
2009-06-18,3.17,3.32,3.15,3.15,1301,0
2009-06-19,3.15,3.16,3.15,3.15,2900,0
2009-06-22,3.07,3.14,3,3.02,5305,0
2009-06-23,3.01,3.1,3.01,3.02,1572,0
2009-06-24,3.01,3.08,2.92,3.08,7000,0
2009-06-26,3.2,3.3,3.2,3.2,5600,0
2009-06-29,3.1,3.12,3.1,3.12,1100,0
2009-06-30,3.17,3.36,3.03,3.03,1700,0
2009-07-01,3.34,3.34,3.08,3.3,4850,0
2009-07-02,3.29,3.3,3.24,3.25,1540,0
2009-07-08,3.2,3.43,3.2,3.21,6126,0
2009-07-09,3.44,3.71,3.3,3.6,9003,0
2009-07-10,3.6,3.6,3.3,3.3,6400,0
2009-07-13,3.32,3.32,3.25,3.32,3850,0
2009-07-15,3.32,3.37,3.32,3.37,900,0
2009-07-16,3.37,3.37,3.32,3.32,500,0
2009-07-17,3.3,3.37,3.3,3.37,3831,0
2009-07-20,3.37,3.38,3.3,3.3,1600,0
2009-07-21,3.32,3.32,3.2,3.2,2100,0
2009-07-22,3.2,3.26,3.2,3.26,6200,0
2009-07-23,3.57,3.57,3.25,3.25,200,0
2009-07-24,3.29,3.29,3.2,3.25,4458,0
2009-07-27,3.2,3.38,3.02,3.2,11829,0
2009-07-28,3.36,3.36,3.1,3.2,9190,0
2009-07-29,3.19,3.2,3.19,3.2,4400,0
2009-07-30,3.18,3.2,3.18,3.2,6878,0
2009-07-31,3.2,3.2,3.2,3.2,3600,0
2009-08-03,3.2,3.39,3.15,3.39,11851,0
2009-08-04,3.2,3.27,3.2,3.26,3029,0
2009-08-05,3.26,3.26,3.25,3.25,2100,0
2009-08-06,3.26,3.3,3.25,3.3,16500,0
2009-08-07,3.3,3.3,3.3,3.3,3100,0
2009-08-10,3.3,3.4,3.3,3.31,4623,0
2009-08-11,3.4,3.51,3.39,3.51,2796,0
2009-08-12,3.51,3.51,3.51,3.51,0,0
2009-08-13,3.6,3.6,3.52,3.52,589,0
2009-08-14,3.41,3.41,3.41,3.41,700,0
2009-08-17,3.4,3.4,3.3,3.3,7379,0
2009-08-18,3.33,3.33,3.3,3.32,1570,0
2009-08-19,3.3,3.3,3.22,3.22,917,0
2009-08-20,3.22,3.22,3.14,3.14,6218,0
2009-08-21,3.2,3.42,3.2,3.42,2430,0
2009-08-24,3.2,3.2,3.2,3.2,1500,0
2009-08-25,3.41,3.41,3.14,3.14,3298,0
2009-08-26,3.28,3.54,3.27,3.37,2400,0
2009-08-27,3.35,3.35,3.35,3.35,4000,0
2009-08-28,3.65,3.7,3.58,3.65,14280,0
2009-08-31,3.62,3.75,3.59,3.59,13498,0
2009-09-01,3.5,3.51,3.4,3.46,3558,0
2009-09-02,3.51,3.52,3.35,3.35,3728,0
2009-09-03,3.5,3.5,3.5,3.5,300,0
2009-09-04,3.5,3.54,3.41,3.54,5250,0
2009-09-08,3.41,3.53,3.3,3.53,4420,0
2009-09-09,3.53,3.57,3.53,3.57,1500,0
2009-09-10,3.57,3.57,3.5,3.52,7038,0
2009-09-11,3.5,3.55,3.5,3.52,4318,0
2009-09-14,3.51,3.51,3.51,3.51,800,0
2009-09-16,3.71,3.71,3.6,3.6,10952,0
2009-09-17,3.66,3.75,3.66,3.74,7490,0
2009-09-18,3.69,3.88,3.6,3.6,7019,0
2009-09-21,3.75,4.29,3.75,4.2,23939,0
2009-09-22,3.97,4.33,3.97,4,12480,0
2009-09-24,3.94,4.12,3.9,4,2300,0
2009-09-25,4.12,4.3,4.02,4.3,6600,0
2009-09-28,4.38,4.38,4.38,4.38,500,0
2009-09-29,4.25,5.5,4.25,4.58,61192,0
2009-09-30,4.65,4.65,4.26,4.26,13600,0
2009-10-01,4.28,4.5,4.25,4.25,9850,0
2009-10-02,4.12,4.12,4.11,4.11,599,0
2009-10-05,4.22,4.22,4.21,4.22,2722,0
2009-10-06,4.22,4.26,4.11,4.11,4300,0
2009-10-07,4.45,4.5,4.17,4.35,4000,0
2009-10-08,4.15,4.18,3.92,3.95,9150,0
2009-10-09,3.95,3.95,3.95,3.95,250,0
2009-10-12,3.96,3.98,3.95,3.95,1400,0
2009-10-13,3.95,3.95,3.95,3.95,1456,0
2009-10-14,4.24,4.8,4.15,4.56,30280,0
2009-10-15,4.46,4.95,4.46,4.9,7879,0
2009-10-16,4.53,4.78,4.53,4.78,1058,0
2009-10-19,4.5,4.84,4.5,4.84,2000,0
2009-10-20,4.51,4.53,4.51,4.52,800,0
2009-10-21,4.51,4.7,4.5,4.5,1892,0
2009-10-22,4.51,4.68,4.51,4.68,500,0
2009-10-23,4.5,4.75,4.5,4.75,1923,0
2009-10-27,4.75,4.75,4.5,4.7,12070,0
2009-10-28,4.57,4.57,4.46,4.5,8200,0
2009-10-30,4.59,4.72,4.45,4.46,9008,0
2009-11-02,4.5,4.5,4.45,4.45,4904,0
2009-11-03,4.6,4.72,4.6,4.72,3400,0
2009-11-04,4.61,4.61,4.6,4.6,400,0
2009-11-05,4.6,4.62,4.6,4.62,600,0
2009-11-06,4.6,4.6,4.6,4.6,400,0
2009-11-09,4.6,4.6,4.6,4.6,1600,0
2009-11-11,4.71,4.71,4.71,4.71,600,0
2009-11-13,4.67,4.67,4.55,4.55,750,0
2009-11-16,4.72,4.72,4.46,4.55,2855,0
2009-11-17,4.6,4.75,4.6,4.75,1422,0
2009-11-18,4.74,4.83,4.74,4.83,1000,0
2009-11-19,4.66,4.66,4.63,4.65,2320,0
2009-11-20,4.64,4.64,4.64,4.64,200,0
2009-11-23,4.69,4.76,4.69,4.75,1125,0
2009-11-24,4.65,4.8,4.64,4.8,3775,0
2009-11-25,4.67,4.82,4.65,4.82,1258,0
2009-11-27,4.64,4.64,4.64,4.64,1100,0
2009-11-30,4.64,4.64,4.49,4.49,4130,0
2009-12-01,4.51,4.52,4.5,4.5,900,0
2009-12-03,4.6,4.6,4.6,4.6,500,0
2009-12-04,4.5,4.69,4.49,4.49,2831,0
2009-12-07,4.67,4.68,4.5,4.5,1210,0
2009-12-09,4.5,4.67,4.5,4.65,1539,0
2009-12-10,4.69,4.69,4.66,4.67,4490,0
2009-12-11,4.69,4.69,4.5,4.5,4200,0
2009-12-14,4.68,4.72,4.68,4.71,600,0
2009-12-15,4.49,4.59,4.49,4.59,1949,0
2009-12-16,4.5,4.82,4.5,4.64,7001,0
2009-12-17,4.74,4.75,4.5,4.52,3900,0
2009-12-18,4.79,4.79,4.49,4.49,4228,0
2009-12-21,4.8,4.8,4.52,4.52,781,0
2009-12-22,4.55,4.8,4.52,4.7,6083,0
2009-12-23,4.55,4.81,4.53,4.8,8044,0
2009-12-24,4.8,4.88,4.51,4.57,6224,0
2009-12-28,4.55,4.8,4.53,4.68,4100,0
2009-12-29,4.55,4.75,4.5,4.6,16622,0
2009-12-30,4.61,4.74,4.61,4.73,2575,0
2009-12-31,4.71,4.74,4.61,4.61,2000,0
2010-01-04,4.64,4.75,4.6,4.64,3065,0
2010-01-05,4.6,4.61,4.45,4.45,10680,0
2010-01-06,4.63,4.64,4.45,4.45,9250,0
2010-01-07,4.5,4.6,4.45,4.45,3299,0
2010-01-11,4.51,4.55,4.45,4.45,3607,0
2010-01-12,4.45,4.45,4.45,4.45,1600,0
2010-01-13,4.99,5.66,4.64,5.12,85207,0
2010-01-14,5.19,5.62,5,5,84324,0
2010-01-15,5.1,5.38,5.1,5.19,17668,0
2010-01-19,5.74,5.74,5.2,5.5,12559,0
2010-01-20,5.71,5.71,5.44,5.63,33648,0
2010-01-21,5.6,5.75,5.51,5.52,6561,0
2010-01-22,5.56,5.56,5.1,5.2,13498,0
2010-01-25,5.54,5.54,5.12,5.17,7300,0
2010-01-26,5.2,5.27,5.17,5.17,4237,0
2010-01-27,5.05,5.29,5.05,5.15,2102,0
2010-01-28,5.06,5.17,4.85,4.88,9151,0
2010-01-29,5.19,5.19,4.85,4.9,8994,0
2010-02-01,4.71,5.44,4.71,4.97,10730,0
2010-02-02,5.25,5.25,4.87,4.91,900,0
2010-02-03,4.9,4.96,4.86,4.9,3700,0
2010-02-04,4.9,5.2,4.9,5.03,12774,0
2010-02-05,4.94,5,4.92,4.93,3600,0
2010-02-08,4.92,4.92,4.91,4.91,200,0
2010-02-09,5.09,5.09,4.92,5.03,300,0
2010-02-10,5.04,5.04,5.04,5.04,100,0
2010-02-11,5.2,5.2,4.91,4.96,2801,0
2010-02-12,4.91,5.03,4.91,4.98,859,0
2010-02-16,4.99,5.1,4.98,5.1,700,0
2010-02-17,5.24,5.24,5.07,5.17,2100,0
2010-02-18,5.1,5.1,4.92,5.1,3089,0
2010-02-19,5.14,5.14,5.02,5.05,2100,0
2010-02-22,4.91,4.91,4.91,4.91,551,0
2010-02-23,5.14,5.15,4.95,4.97,7088,0
2010-02-24,5.42,5.44,5.01,5.2,500,0
2010-02-25,5.18,5.26,4.97,5.26,2900,0
2010-02-26,5.16,5.49,4.91,5.43,9791,0
2010-03-01,5.55,6.1,5.31,5.62,70855,0
2010-03-02,5.8,5.8,5.25,5.25,5284,0
2010-03-03,5.26,5.5,5.26,5.5,17451,0
2010-03-04,5.52,5.75,5.46,5.47,26891,0
2010-03-05,5.27,5.55,5.25,5.25,17644,0
2010-03-08,5.83,5.83,5.39,5.5,7199,0
2010-03-09,5.53,5.53,5.26,5.39,5354,0
2010-03-10,5.21,5.75,5.21,5.58,11067,0
2010-03-11,5.39,5.8,5.38,5.75,2760,0
2010-03-12,5.69,5.94,5.65,5.94,18182,0
2010-03-15,5.95,6.12,5.86,6.12,20428,0
2010-03-16,6.12,6.12,5.86,6.01,5305,0
2010-03-17,5.88,6.1,5.86,6.1,8060,0
2010-03-18,6.03,6.05,5.71,5.8,9776,0
2010-03-19,5.81,6.05,5.38,6.05,13173,0
2010-03-22,5.89,5.89,5.52,5.67,5431,0
2010-03-23,5.58,5.8,5.58,5.7,6702,0
2010-03-24,5.7,6,5.7,5.92,13200,0
2010-03-25,6.04,6.04,5.68,5.74,2040,0
2010-03-26,5.97,5.97,5.7,5.82,6566,0
2010-03-29,5.93,5.93,5.75,5.9,608,0
2010-03-30,5.99,5.99,5.75,5.75,7000,0
2010-03-31,5.98,5.98,5.52,5.75,2200,0
2010-04-01,5.52,5.83,5,5.35,17527,0
2010-04-05,5.98,6,5.45,5.92,10690,0
2010-04-06,6,6,5.85,6,10099,0
2010-04-07,6,6,5.82,5.82,5655,0
2010-04-08,5.9,6,5.9,6,11152,0
2010-04-09,5.98,6.02,5.82,5.92,10272,0
2010-04-12,5.84,6.52,5.84,6.52,21895,0
2010-04-13,6.5,6.85,6.35,6.6,36085,0
2010-04-14,6.8,6.8,6.46,6.52,6200,0
2010-04-15,6.71,6.71,6.35,6.37,10190,0
2010-04-16,6.35,6.46,6.35,6.35,2500,0
2010-04-19,6.35,6.35,6.12,6.25,7550,0
2010-04-20,6.26,6.3,6.26,6.3,900,0
2010-04-21,6.26,6.27,6,6,15080,0
2010-04-22,5.89,5.98,5.76,5.93,20410,0
2010-04-23,5.98,6.35,5.96,6.29,10409,0
2010-04-26,6.31,6.43,6.25,6.25,11595,0
2010-04-27,6.26,6.39,6.2,6.37,9440,0
2010-04-28,6.38,6.42,6.2,6.22,10755,0
2010-04-29,6.36,6.36,6.21,6.21,2193,0
2010-04-30,6.2,6.34,6.2,6.24,1527,0
2010-05-03,6.2,6.33,5.93,6,15973,0
2010-05-04,6.09,6.39,6.05,6.05,9340,0
2010-05-05,5.98,6.24,5.98,6.01,4650,0
2010-05-06,5.98,6.2,5.92,6,2675,0
2010-05-07,5.92,6,5.91,6,4350,0
2010-05-10,6,6.4,6,6.15,14542,0
2010-05-11,6.02,6.21,6,6.21,22534,0
2010-05-12,6.43,6.58,6.1,6.2,9750,0
2010-05-13,6.29,6.35,6.25,6.32,2100,0
2010-05-14,6.4,6.4,6,6.12,9969,0
2010-05-17,6.01,6.1,5.85,5.9,7350,0
2010-05-18,5.9,5.99,5.9,5.93,600,0
2010-05-19,6.19,6.19,5.8,5.99,5470,0
2010-05-20,5.81,5.89,5.65,5.66,3580,0
2010-05-21,6.19,6.19,5.52,5.79,5430,0
2010-05-24,6.34,6.34,5.62,5.63,2960,0
2010-05-25,5.67,6.1,5.64,5.96,8621,0
2010-05-26,5.96,5.96,5.82,5.83,1020,0
2010-05-27,5.8,6.06,5.8,6.06,3546,0
2010-05-28,6.1,6.1,5.85,6.03,4232,0
2010-06-01,5.85,5.86,5.85,5.85,2440,0
2010-06-02,5.85,5.88,5.85,5.85,900,0
2010-06-03,5.88,5.88,5.75,5.78,2536,0
2010-06-04,5.78,5.78,5.55,5.55,2500,0
2010-06-07,5.5,5.5,5.35,5.47,4248,0
2010-06-08,5.22,5.49,5.15,5.2,6121,0
2010-06-09,5.45,5.5,5.21,5.28,2575,0
2010-06-10,5.28,5.28,5.17,5.18,4000,0
2010-06-11,5.34,5.36,5.25,5.36,1646,0
2010-06-14,5.36,5.5,5.36,5.36,4343,0
2010-06-15,5.32,5.37,5.3,5.32,3701,0
2010-06-16,5.3,5.44,5.3,5.36,3240,0
2010-06-17,5.35,5.38,5.25,5.38,2600,0
2010-06-18,5.45,5.45,5.45,5.45,213,0
2010-06-21,5.45,5.75,5.45,5.75,7733,0
2010-06-22,5.72,6,5.67,5.88,6940,0
2010-06-23,5.89,6.05,5.89,6.05,7823,0
2010-06-24,6,6.01,5.51,5.51,9735,0
2010-06-25,5.51,5.85,5.33,5.42,4142,0
2010-06-28,5.36,5.42,5.35,5.36,700,0
2010-06-29,5.3,5.33,5.25,5.25,8198,0
2010-06-30,5.25,5.32,5.25,5.26,1655,0
2010-07-01,5.28,5.3,5.26,5.3,8687,0
2010-07-02,5.27,5.27,5.27,5.27,270,0
2010-07-06,5.26,5.32,5.25,5.25,3770,0
2010-07-07,5.25,5.25,5,5.16,9719,0
2010-07-08,5.29,5.56,5.25,5.45,17057,0
2010-07-09,5.55,5.56,5.45,5.46,2471,0
2010-07-12,5.25,5.4,5.25,5.4,3330,0
2010-07-13,5.31,5.54,5.31,5.54,500,0
2010-07-14,5.26,5.3,5.25,5.25,1000,0
2010-07-15,5.25,5.25,5.09,5.15,1328,0
2010-07-16,5.15,5.16,5.15,5.16,1622,0
2010-07-19,5.19,5.22,5.15,5.15,6983,0
2010-07-20,5.15,5.15,5.05,5.09,2367,0
2010-07-21,5.05,5.05,4.8,5.05,11400,0
2010-07-22,5.2,5.24,5.12,5.24,3083,0
2010-07-23,5.35,5.48,5.26,5.4,791,0
2010-07-26,5.35,5.4,5.35,5.4,5591,0
2010-07-27,5.36,5.36,5.23,5.26,1200,0
2010-07-28,5.2,5.2,4.98,4.98,685,0
2010-07-29,5.01,5.05,4.99,4.99,1541,0
2010-07-30,5.2,5.2,5.07,5.2,2066,0
2010-08-02,4.88,5.15,4.86,5,3475,0
2010-08-04,5.08,5.16,5.05,5.16,3120,0
2010-08-05,5.32,5.35,5.32,5.35,850,0
2010-08-06,5.15,5.15,5,5.05,5002,0
2010-08-09,5.15,5.15,5.15,5.15,201,0
2010-08-10,5.34,5.39,5.06,5.13,4433,0
2010-08-11,5.07,5.1,5.01,5.01,2045,0
2010-08-12,5.02,5.02,4.88,4.94,6326,0
2010-08-13,5.02,5.02,4.95,4.95,1500,0
2010-08-16,4.86,4.91,4.85,4.85,3200,0
2010-08-17,4.9,5.34,4.89,5.11,3850,0
2010-08-18,4.93,5.13,4.93,5.08,3428,0
2010-08-19,5.05,5.05,4.8,5.02,1100,0
2010-08-20,4.9,5.27,4.81,5.13,10147,0
2010-08-23,5.07,5.08,4.8,4.8,1695,0
2010-08-24,4.95,5.08,4.67,5.04,9302,0
2010-08-25,4.78,4.97,4.5,4.97,9591,0
2010-08-26,4.93,4.93,4.79,4.79,403,0
2010-08-27,4.57,4.59,4.57,4.57,1200,0
2010-08-30,4.58,4.69,4.58,4.69,4606,0
2010-08-31,4.98,4.98,4.88,4.88,300,0
2010-09-01,4.99,5.15,4.59,4.62,1215,0
2010-09-03,4.81,5.03,4.8,5,4960,0
2010-09-07,5,5,5,5,200,0
2010-09-08,4.87,5.05,4.87,5.05,860,0
2010-09-09,5.07,5.07,5.07,5.07,100,0
2010-09-13,4.92,4.92,4.92,4.92,950,0
2010-09-14,4.97,4.99,4.97,4.99,300,0
2010-09-15,5.1,5.1,5,5,1550,0
2010-09-16,5.07,5.28,4.81,4.81,9315,0
2010-09-17,4.93,5.14,4.9,5.14,1609,0
2010-09-20,4.81,5.14,4.73,5.12,5250,0
2010-09-21,5.14,5.14,5.08,5.08,1400,0
2010-09-23,5.1,5.1,5.06,5.06,700,0
2010-09-24,5.02,5.03,5.02,5.03,700,0
2010-09-27,5.1,5.1,5.05,5.05,563,0
2010-09-28,5.07,5.09,4.84,4.84,2416,0
2010-09-29,4.99,5.13,4.99,4.99,1914,0
2010-09-30,4.8,5.13,4.76,5.04,2980,0
2010-10-01,4.81,4.87,4.81,4.85,500,0
2010-10-04,4.85,5.13,4.77,4.81,2048,0
2010-10-05,4.85,4.87,4.85,4.87,2979,0
2010-10-07,4.87,5.1,4.85,5.1,2627,0
2010-10-08,5.1,5.1,4.96,5.08,2687,0
2010-10-11,4.94,4.94,4.89,4.9,3400,0
2010-10-12,4.9,4.93,4.85,4.93,1300,0
2010-10-13,4.95,4.95,4.95,4.95,500,0
2010-10-14,4.99,5,4.86,4.86,544,0
2010-10-15,4.85,4.88,4.85,4.85,1423,0
2010-10-18,4.83,4.85,4.79,4.82,4448,0
2010-10-19,4.76,4.76,4.7,4.7,7000,0
2010-10-20,4.75,4.75,4.57,4.58,3486,0
2010-10-21,4.57,4.98,4.57,4.86,7350,0
2010-10-22,4.81,4.93,4.59,4.7,5525,0
2010-10-25,4.73,4.95,4.63,4.92,8220,0
2010-10-26,4.75,4.75,4.75,4.75,200,0
2010-10-27,4.88,4.9,4.88,4.9,3860,0
2010-10-28,4.9,4.95,4.88,4.88,1801,0
2010-10-29,4.88,4.88,4.76,4.76,1400,0
2010-11-01,4.78,4.87,4.78,4.79,736,0
2010-11-02,4.85,4.85,4.85,4.85,1000,0
2010-11-03,4.78,4.82,4.76,4.76,2147,0
2010-11-04,4.76,4.77,4.7,4.71,2749,0
2010-11-05,4.74,5,4.72,5,6930,0
2010-11-09,4.78,4.79,4.75,4.75,1076,0
2010-11-10,4.85,4.85,4.8,4.8,1400,0
2010-11-11,4.98,4.98,4.93,4.93,250,0
2010-11-12,5.03,5.03,4.76,4.83,3639,0
2010-11-15,4.75,4.77,4.75,4.77,200,0
2010-11-16,4.76,4.76,4.75,4.75,3100,0
2010-11-17,4.75,4.75,4.7,4.7,4900,0
2010-11-18,4.77,4.94,4.75,4.94,1619,0
2010-11-19,4.93,4.93,4.8,4.8,2200,0
2010-11-22,4.8,4.8,4.55,4.55,9901,0
2010-11-23,4.58,4.58,4.56,4.56,250,0
2010-11-24,4.58,4.74,4.55,4.65,5000,0
2010-11-26,4.74,4.74,4.74,4.74,721,0
2010-11-29,4.64,4.64,4.55,4.6,1200,0
2010-11-30,4.6,4.63,4.6,4.6,2121,0
2010-12-01,4.64,4.64,4.56,4.56,3500,0
2010-12-02,4.55,4.6,4.55,4.57,4314,0
2010-12-03,4.55,4.57,4.5,4.5,4756,0
2010-12-06,4.5,4.99,4.5,4.99,10012,0
2010-12-07,4.96,4.96,4.5,4.68,11309,0
2010-12-08,4.76,4.76,4.75,4.75,3000,0
2010-12-09,4.93,4.99,4.9,4.9,1900,0
2010-12-10,4.99,5.07,4.98,5.03,5400,0
2010-12-13,4.97,5.02,4.85,5,14346,0
2010-12-14,4.9,5.02,4.9,4.9,10500,0
2010-12-15,4.9,5.02,4.9,5.02,4002,0
2010-12-16,4.9,4.93,4.85,4.9,11700,0
2010-12-17,5,5.02,4.99,5.02,2505,0
2010-12-20,5,5.1,4.96,4.96,12856,0
2010-12-21,4.97,5.23,4.97,5.23,3360,0
2010-12-22,5.2,5.2,5,5.18,9810,0
2010-12-23,5.18,5.18,5.03,5.16,3399,0
2010-12-27,5.03,5.06,4.96,5,22238,0
2010-12-28,5,5.01,5,5,6730,0
2010-12-29,5,5.05,5,5,12500,0
2010-12-30,5.02,5.05,5,5,2577,0
2010-12-31,5,5.05,5,5.01,6000,0
2011-01-03,5.02,5.05,5,5,11450,0
2011-01-04,5,5,5,5,2160,0
2011-01-05,5.05,5.13,5,5.13,3216,0
2011-01-07,5.15,5.18,5.15,5.18,1200,0
2011-01-10,5.02,5.07,5.02,5.07,1000,0
2011-01-11,5.13,5.22,5.05,5.05,9823,0
2011-01-12,5.16,5.17,5,5,6388,0
2011-01-13,5.07,5.15,5.06,5.06,1700,0
2011-01-14,5.02,5.02,5.02,5.02,400,0
2011-01-18,4.96,4.96,4.69,4.87,24767,0
2011-01-19,4.86,4.86,4.78,4.85,8018,0
2011-01-20,4.81,4.89,4.8,4.83,6920,0
2011-01-21,4.78,4.85,4.78,4.78,4200,0
2011-01-24,4.88,4.9,4.88,4.89,1200,0
2011-01-25,4.81,4.9,4.81,4.9,2200,0
2011-01-27,4.9,4.98,4.9,4.9,3311,0
2011-01-28,4.99,4.99,4.85,4.85,1100,0
2011-01-31,4.85,4.86,4.79,4.79,4500,0
2011-02-01,4.8,4.8,4.8,4.8,5800,0
2011-02-02,4.81,4.81,4.75,4.8,15605,0
2011-02-03,4.92,4.92,4.85,4.88,360,0
2011-02-04,4.77,4.77,4.75,4.75,3500,0
2011-02-07,4.8,4.8,4.8,4.8,1700,0
2011-02-08,4.8,4.8,4.8,4.8,200,0
2011-02-09,4.8,4.9,4.8,4.9,6910,0
2011-02-10,4.9,4.9,4.75,4.85,1184,0
2011-02-11,4.85,4.99,4.85,4.99,3700,0
2011-02-14,4.99,4.99,4.77,4.77,3833,0
2011-02-16,4.8,4.85,4.8,4.85,2100,0
2011-02-17,4.83,4.95,4.83,4.9,2985,0
2011-02-18,4.9,5,4.9,5,2500,0
2011-02-22,4.99,5,4.99,5,8720,0
2011-02-23,5.02,5.04,4.95,4.97,4600,0
2011-02-24,4.95,5.11,4.94,4.99,2775,0
2011-02-28,4.96,5,4.9,4.9,1600,0
2011-03-01,4.96,4.96,4.92,4.94,550,0
2011-03-02,5.1,5.25,4.95,4.95,2137,0
2011-03-03,5.15,5.15,4.86,5,1240,0
2011-03-04,5,5,4.8,4.9,4249,0
2011-03-07,4.95,4.95,4.95,4.95,1000,0
2011-03-09,4.99,5,4.86,4.88,4523,0
2011-03-10,5,5.03,4.86,4.86,8310,0
2011-03-11,6.15,6.46,5.44,5.63,757219,0
2011-03-14,5.6,5.9,5.35,5.7,102229,0
2011-03-15,5.7,5.9,5.33,5.76,118660,0
2011-03-16,5.91,6.49,5.6,6.15,204956,0
2011-03-17,6.29,6.6,6.1,6.13,140049,0
2011-03-18,6.2,6.25,5.55,5.66,79465,0
2011-03-21,5.8,5.8,5.5,5.6,49688,0
2011-03-22,5.6,6.31,5.6,6.29,95428,0
2011-03-23,6.27,6.27,5.91,6.01,17900,0
2011-03-24,6,6.39,5.78,5.88,49280,0
2011-03-25,5.91,5.99,5.73,5.76,26056,0
2011-03-28,6.01,6.02,5.71,5.88,7420,0
2011-03-29,5.73,5.76,5.63,5.7,14217,0
2011-03-30,5.73,5.75,5.7,5.7,5930,0
2011-03-31,5.7,5.9,5.7,5.73,11700,0
2011-04-01,5.92,5.92,5.57,5.65,13958,0
2011-04-04,5.6,5.7,5.39,5.7,13313,0
2011-04-05,5.75,5.75,5.6,5.61,2050,0
2011-04-06,5.5,5.67,5.4,5.65,11289,0
2011-04-07,5.66,6.14,5.57,5.72,28711,0
2011-04-08,5.51,5.65,5.5,5.53,4140,0
2011-04-11,5.94,5.94,5.53,5.6,6340,0
2011-04-12,5.71,5.71,5.45,5.55,6177,0
2011-04-13,5.5,5.6,5.5,5.55,2780,0
2011-04-14,5.55,5.65,5.5,5.55,8350,0
2011-04-15,5.73,5.88,5.53,5.75,17559,0
2011-04-18,5.51,5.87,5.5,5.85,5300,0
2011-04-19,5.85,5.88,5.7,5.84,13167,0
2011-04-20,5.82,6,5.8,5.95,14788,0
2011-04-21,5.95,6,5.95,6,3564,0
2011-04-25,6,6.15,5.95,6.05,9791,0
2011-04-26,5.99,6.04,5.99,6.02,1100,0
2011-04-27,6.02,6.15,6.02,6.09,1350,0
2011-04-28,5.96,5.96,5.86,5.86,1003,0
2011-04-29,5.73,5.94,5.72,5.94,1900,0
2011-05-02,5.9,6.05,5.8,5.89,4247,0
2011-05-03,5.86,5.86,5.8,5.83,8782,0
2011-05-04,5.85,6,5.82,5.85,6836,0
2011-05-05,5.88,5.89,5.82,5.82,2780,0
2011-05-06,5.82,5.93,5.8,5.8,3824,0
2011-05-09,5.87,5.9,5.87,5.9,700,0
2011-05-10,5.9,6,5.9,5.9,830,0
2011-05-11,5.91,6.22,5.91,6,11354,0
2011-05-12,5.9,6.04,5.89,5.9,6320,0
2011-05-13,5.94,6.07,5.92,6.02,1354,0
2011-05-16,5.95,5.95,5.8,5.82,1802,0
2011-05-17,5.82,5.9,5.81,5.9,4058,0
2011-05-18,6.09,6.09,6.05,6.06,1250,0
2011-05-23,5.91,6.05,5.91,6.05,2000,0
2011-05-24,5.95,6,5.95,6,12000,0
2011-05-25,5.95,6.04,5.95,6.04,10600,0
2011-05-26,5.95,5.95,5.85,5.85,2586,0
2011-05-27,5.85,5.87,5.78,5.87,1200,0
2011-06-01,6.14,6.14,5.6,5.6,11907,0
2011-06-02,5.62,5.66,5.61,5.65,3087,0
2011-06-03,5.61,6.04,5.61,5.9,10753,0
2011-06-06,5.9,6.08,5.85,5.9,1536,0
2011-06-07,5.92,5.92,5.9,5.9,4950,0
2011-06-08,5.9,6.05,5.9,5.9,4799,0
2011-06-09,6.01,6.04,5.88,5.99,700,0
2011-06-10,6.02,6.03,5.8,5.89,1600,0
2011-06-13,5.76,5.89,5.75,5.75,2188,0
2011-06-14,5.75,5.76,5.63,5.63,1100,0
2011-06-15,5.69,5.71,5.63,5.69,1200,0
2011-06-16,5.78,5.78,5.63,5.69,6733,0
2011-06-17,5.66,5.88,5.63,5.88,824,0
2011-06-20,5.89,5.89,5.83,5.83,200,0
2011-06-21,5.65,5.78,5.63,5.78,500,0
2011-06-22,5.8,5.85,5.75,5.85,2318,0
2011-06-23,5.85,5.87,5.63,5.68,4648,0
2011-06-24,5.67,5.81,5.67,5.7,700,0
2011-06-27,5.66,5.7,5.66,5.7,1000,0
2011-06-28,5.76,5.86,5.69,5.86,829,0
2011-06-29,5.83,5.86,5.7,5.75,1175,0
2011-06-30,5.72,5.79,5.6,5.64,4229,0
2011-07-01,5.63,5.87,5.61,5.87,2150,0
2011-07-05,5.76,5.84,5.67,5.71,1275,0
2011-07-06,5.65,5.82,5.6,5.65,8613,0
2011-07-07,5.71,5.71,5.7,5.7,579,0
2011-07-11,5.61,5.61,5.55,5.6,1000,0
2011-07-13,5.58,5.63,5.58,5.63,358,0
2011-07-14,5.63,5.63,5.63,5.63,500,0
2011-07-15,5.69,5.7,5.65,5.7,2925,0
2011-07-18,5.7,5.7,5.69,5.7,2458,0
2011-07-19,5.65,5.75,5.64,5.73,2150,0
2011-07-20,5.58,5.8,5.58,5.7,10925,0
2011-07-21,5.71,5.75,5.7,5.75,460,0
2011-07-22,5.7,5.85,5.64,5.8,4872,0
2011-07-25,5.59,5.71,5.59,5.71,950,0
2011-07-27,5.72,5.72,5.6,5.6,3400,0
2011-07-28,5.58,5.64,5.56,5.57,2374,0
2011-08-01,5.61,5.69,5.56,5.69,3480,0
2011-08-02,5.57,5.61,5.56,5.56,780,0
2011-08-03,5.56,5.56,5.07,5.07,14089,0
2011-08-04,5.46,5.46,5.15,5.25,5350,0
2011-08-05,5.11,5.38,5.07,5.38,6870,0
2011-08-08,5.02,5.06,5,5,2180,0
2011-08-09,5.01,5.17,5,5.17,4512,0
2011-08-10,5.1,5.2,5,5,4912,0
2011-08-11,5.1,5.12,5.05,5.12,1428,0
2011-08-12,5.13,5.25,5.02,5.19,3600,0
2011-08-15,5.05,5.12,5.05,5.1,2500,0
2011-08-16,5.09,5.15,5.03,5.12,1000,0
2011-08-17,5.06,5.25,5.06,5.15,3114,0
2011-08-18,5.25,5.28,5.06,5.2,2400,0
2011-08-19,5.26,5.26,5.03,5.1,4340,0
2011-08-22,5.2,5.24,5.03,5.2,2300,0
2011-08-23,5.26,6.03,5.18,5.95,79281,0
2011-08-24,6.01,6.01,5.59,5.65,35745,0
2011-08-25,6,6.39,5.51,6.2,110050,0
2011-08-26,6.2,6.28,6,6.28,8781,0
2011-08-29,6.3,6.3,6.1,6.15,22142,0
2011-08-30,6.2,6.45,6.2,6.4,15295,0
2011-08-31,6.5,6.75,6.45,6.6,52138,0
2011-09-01,6.6,6.7,6.6,6.65,6069,0
2011-09-02,6.51,6.65,6.5,6.59,4950,0
2011-09-06,6.4,6.7,6.37,6.67,5120,0
2011-09-07,6.7,7.1,6.68,6.91,48422,0
2011-09-08,6.98,7.19,6.59,6.81,10252,0
2011-09-09,6.91,7,6.49,6.97,7630,0
2011-09-12,7,7,6.17,6.73,10944,0
2011-09-13,7.09,7.14,6.91,7.1,13421,0
2011-09-14,7.05,7.3,7.05,7.3,23893,0
2011-09-15,7.35,7.74,7.35,7.54,37093,0
2011-09-16,7.66,7.66,7.47,7.52,10792,0
2011-09-19,7.49,7.5,7.36,7.4,7856,0
2011-09-20,7.44,7.45,7.4,7.45,12100,0
2011-09-21,7.35,7.4,7.05,7.16,12442,0
2011-09-22,7.16,7.18,6.71,6.71,7887,0
2011-09-23,6.66,6.75,6.55,6.68,9880,0
2011-09-26,6.71,6.84,6.7,6.82,2600,0
2011-09-27,6.75,6.9,6.75,6.76,5450,0
2011-09-28,6.95,7.49,6.9,7.41,11672,0
2011-09-29,7.41,7.49,7.02,7.16,9320,0
2011-09-30,7.07,7.4,7.07,7.3,4100,0
2011-10-03,7.22,7.3,7.02,7.02,25754,0
2011-10-04,6.98,6.98,6.78,6.89,9877,0
2011-10-05,7.1,7.1,7.05,7.1,1900,0
2011-10-06,7.09,7.19,7.09,7.19,6810,0
2011-10-07,7.22,7.39,7.2,7.2,16548,0
2011-10-10,7.2,7.34,6.86,7.11,7855,0
2011-10-11,7.09,7.38,7.09,7.15,6981,0
2011-10-12,7.2,8.45,7.2,8.25,39634,0
2011-10-13,8.3,8.3,7.67,7.8,32751,0
2011-10-14,7.99,8.1,7.89,8.05,8790,0
2011-10-17,8.29,8.29,7.87,7.9,14716,0
2011-10-18,7.91,7.97,7.9,7.95,4679,0
2011-10-19,8.25,8.25,7.87,8.14,9655,0
2011-10-20,8.13,8.3,8,8.3,20639,0
2011-10-21,8.45,8.47,8.25,8.4,11554,0
2011-10-24,8.79,9,8.4,9,38706,0
2011-10-25,9,9,8.52,8.52,31422,0
2011-10-26,8.51,8.51,7.9,8.04,23052,0
2011-10-27,8.5,8.5,8.04,8.04,16370,0
2011-10-28,8.22,8.22,7.98,8.08,8470,0
2011-10-31,8.25,8.48,8,8.48,8918,0
2011-11-01,8.09,8.48,8.09,8.4,7168,0
2011-11-02,8.39,8.4,7.42,8,17567,0
2011-11-03,8.2,8.39,8.06,8.27,4589,0
2011-11-04,8.28,8.39,8.2,8.39,6583,0
2011-11-07,8.33,8.39,8.3,8.35,5497,0
2011-11-08,8.4,8.4,8.3,8.3,5286,0
2011-11-09,8.4,8.5,8.2,8.2,13650,0
2011-11-10,8.34,8.36,8.1,8.15,3036,0
2011-11-11,8.19,8.22,8,8.07,8296,0
2011-11-14,8.11,8.33,8.11,8.29,3910,0
2011-11-15,8.35,8.49,8.26,8.3,8980,0
2011-11-16,8.42,8.5,8.26,8.31,3703,0
2011-11-17,8.45,8.45,8.17,8.35,7575,0
2011-11-18,8.41,8.41,8.35,8.35,2400,0
2011-11-21,8.5,8.5,7.45,7.75,30937,0
2011-11-22,7.91,7.94,7.3,7.42,2664,0
2011-11-23,7.25,7.49,6.76,6.76,15777,0
2011-11-25,6.94,7.08,6.94,6.94,850,0
2011-11-28,7,7,6.28,6.67,19226,0
2011-11-29,7.15,7.15,6.75,7,8250,0
2011-11-30,7.14,7.17,6.91,6.99,6251,0
2011-12-01,6.94,7.16,6.53,6.92,6871,0
2011-12-02,7.23,7.23,7,7,2360,0
2011-12-05,7.04,7.24,7.04,7.12,2870,0
2011-12-06,7,7.13,6.83,7.09,4880,0
2011-12-07,7.01,7.08,7.01,7.08,600,0
2011-12-08,7.08,7.08,7.08,7.08,472,0
2011-12-12,7.1,7.13,7.1,7.13,678,0
2011-12-13,7.1,7.23,7.08,7.14,1004,0
2011-12-14,7.16,7.16,7,7,300,0
2011-12-15,7,7,6.66,6.85,5819,0
2011-12-16,6.58,6.84,6.58,6.8,3440,0
2011-12-19,6.8,6.8,6.55,6.63,2253,0
2011-12-20,6.72,6.79,6.64,6.79,12461,0
2011-12-21,6.73,6.95,6.73,6.95,1000,0
2011-12-22,6.76,7.14,6.75,6.98,6406,0
2011-12-23,6.92,7.06,6.9,7.06,3200,0
2011-12-27,7.19,8.01,7.16,7.82,31119,0
2011-12-28,7.82,7.82,7.5,7.65,1300,0
2011-12-29,7.64,7.64,7.54,7.61,1000,0
2011-12-30,7.51,7.77,7.51,7.72,1100,0
2012-01-03,7.88,7.99,7.63,7.75,2312,0
2012-01-05,7.73,7.92,7.73,7.84,2738,0
2012-01-06,7.8,8,7.8,7.98,2550,0
2012-01-09,7.94,7.94,7.94,7.94,300,0
2012-01-10,7.79,7.86,7.76,7.86,3752,0
2012-01-11,7.68,7.73,7.65,7.73,1800,0
2012-01-12,8.01,9.97,8,8.96,173073,0
2012-01-13,9.38,9.38,8.65,8.85,22005,0
2012-01-17,8.93,9.3,8.56,9.18,14017,0
2012-01-18,9.19,9.25,9,9.21,7672,0
2012-01-19,8.85,9.24,8.81,9.09,5880,0
2012-01-20,9.09,9.1,8.51,8.98,4843,0
2012-01-23,8.98,9,8.51,8.92,6100,0
2012-01-24,8.9,8.9,8.75,8.75,8371,0
2012-01-25,8.99,8.99,8.75,8.75,2200,0
2012-01-26,8.85,8.9,8.75,8.85,3150,0
2012-01-27,8.93,8.95,8.85,8.85,8845,0
2012-01-30,8.76,8.95,8.16,8.89,4495,0
2012-01-31,9.24,9.25,9,9.25,22869,0
2012-02-01,9.24,9.49,9.05,9.49,17158,0
2012-02-02,9.43,9.5,9.31,9.45,9499,0
2012-02-03,9.3,9.5,9.29,9.47,11218,0
2012-02-06,9.4,9.78,9.3,9.6,22711,0
2012-02-07,9.7,9.72,9.64,9.7,5593,0
2012-02-08,9.7,9.85,9.45,9.75,5330,0
2012-02-09,9.59,9.75,9.59,9.63,5568,0
2012-02-10,9.6,9.75,9.6,9.74,10750,0
2012-02-13,9.74,10.05,9.7,10,20760,0
2012-02-14,9.65,10,9.65,10,7420,0
2012-02-15,10.1,10.67,10.1,10.64,34110,0
2012-02-16,10.64,11.5,10.64,11.4,40741,0
2012-02-17,11.45,11.5,11.06,11.32,24281,0
2012-02-21,11.26,11.35,10.5,10.8,16188,0
2012-02-22,10.91,10.93,10.54,10.71,6119,0
2012-02-23,10.9,10.9,10.73,10.78,2600,0
2012-02-24,10.78,10.97,10.78,10.8,10104,0
2012-02-27,10.78,11,10.71,10.71,6921,0
2012-02-28,10.76,10.84,10.36,10.46,13585,0
2012-02-29,10.35,10.87,10.35,10.66,5639,0
2012-03-01,10.6,10.6,10.42,10.49,6094,0
2012-03-02,10.49,10.89,10.46,10.8,9004,0
2012-03-05,10.67,11.1,10.66,11.1,10941,0
2012-03-06,10.75,11.16,10.59,10.68,15334,0
2012-03-07,10.6,10.7,10.57,10.57,2200,0
2012-03-08,10.58,10.58,10.53,10.54,2300,0
2012-03-09,10.59,10.59,10.55,10.56,700,0
2012-03-12,10.56,10.81,10.56,10.56,7081,0
2012-03-13,10.8,10.9,9.45,9.58,84933,0
2012-03-14,9.58,10.06,9.58,9.66,29251,0
2012-03-15,9.76,9.89,9.6,9.86,9622,0
2012-03-16,9.84,10.06,9.84,9.92,3842,0
2012-03-19,9.95,10.13,9.92,10.08,4035,0
2012-03-20,9.85,10.37,9.79,10.03,24724,0
2012-03-21,9.76,10,9.76,9.97,7360,0
2012-03-22,9.81,9.94,9.81,9.86,8750,0
2012-03-23,9.92,10.14,9.84,10.14,10743,0
2012-03-26,10.63,10.95,10.25,10.33,10360,0
2012-03-27,9.9,10.3,9.84,10.3,5833,0
2012-03-28,10.52,10.55,10.32,10.32,2370,0
2012-03-29,10.21,10.21,9.8,10.14,13154,0
2012-03-30,10.16,10.32,10.05,10.192,7620,0
2012-04-02,10.19,10.28,10.19,10.28,4900,0
2012-04-03,10.4,10.4,10.16,10.17,1700,0
2012-04-04,10.19,10.19,10.05,10.17,4820,0
2012-04-05,10.23,10.44,10.05,10.44,1245,0
2012-04-09,10.49,10.49,10.21,10.27,9495,0
2012-04-10,10.39,10.62,10.1,10.62,18113,0
2012-04-11,10.79,11.43,10.78,11.43,53623,0
2012-04-12,11.27,12.11,11.01,11.22,46023,0
2012-04-13,10.95,11.25,10.41,11.16,12781,0
2012-04-16,11.17,11.91,11.17,11.89,10970,0
2012-04-17,11.9,11.97,11.3,11.38,8819,0
2012-04-18,11.09,11.48,11.09,11.23,14161,0
2012-04-19,11.29,11.29,11.07,11.07,8368,0
2012-04-20,11.06,11.21,11.06,11.2,3518,0
2012-04-23,11.16,11.5,11.15,11.5,7780,0
2012-04-24,11.49,11.6,11.2,11.53,13460,0
2012-04-25,11.6,11.96,11.6,11.74,9940,0
2012-04-26,11.9,12.18,11.8,11.8,14748,0
2012-04-27,11.81,11.95,11.75,11.75,17480,0
2012-04-30,11.86,11.89,11.61,11.88,4708,0
2012-05-01,11.76,11.8,11.51,11.6,5617,0
2012-05-02,11.5,11.64,11.04,11.05,14352,0
2012-05-03,11.24,11.35,9.75,10.04,33995,0
2012-05-04,9.98,10.09,9.78,10,10270,0
2012-05-07,10,10.01,9.83,9.91,10727,0
2012-05-08,9.91,9.98,9.65,9.89,10897,0
2012-05-09,9.71,9.87,9.5,9.6,13505,0
2012-05-10,9.65,9.75,9.53,9.75,5050,0
2012-05-11,9.58,9.58,9.5,9.5,1441,0
2012-05-14,9.52,9.66,9.37,9.37,3550,0
2012-05-15,9.3,9.53,9.3,9.31,2650,0
2012-05-16,9.3,9.3,9.01,9.01,8582,0
2012-05-17,9,9.04,8.64,8.64,13200,0
2012-05-18,8.61,8.65,8.54,8.62,3515,0
2012-05-21,8.61,8.99,8.51,8.98,8611,0
2012-05-22,9.2,9.2,9.07,9.07,1678,0
2012-05-23,9.06,9.06,8.71,8.72,1300,0
2012-05-24,8.88,9.96,8.88,9.76,11520,0
2012-05-25,9.8,9.8,9.51,9.56,6824,0
2012-05-29,9.83,9.85,9.76,9.84,1850,0
2012-05-30,9.81,9.81,9.51,9.75,3604,0
2012-05-31,9.58,9.58,9.52,9.55,1813,0
2012-06-01,9.58,9.58,9.33,9.33,2992,0
2012-06-04,9.53,9.53,9.26,9.26,7948,0
2012-06-05,9.25,9.57,9.25,9.57,600,0
2012-06-07,9.44,9.44,9.26,9.26,1463,0
2012-06-08,9.36,9.36,9.15,9.3,2536,0
2012-06-11,9.34,9.36,9.15,9.36,3039,0
2012-06-12,9.11,9.13,9.11,9.13,2700,0
2012-06-13,9.11,9.27,9.11,9.27,3252,0
2012-06-14,9.37,9.37,9.11,9.13,1825,0
2012-06-15,9.5,9.5,9.19,9.5,1510,0
2012-06-18,9.45,9.48,9.13,9.48,1477,0
2012-06-19,9.22,9.5,9.22,9.3,1700,0
2012-06-20,9.32,9.49,9.23,9.49,1500,0
2012-06-22,9.31,9.39,9.23,9.23,2467,0
2012-06-25,9.02,9.02,9.01,9.02,3700,0
2012-06-26,9.05,9.05,8.9,9.05,2365,0
2012-06-27,9.05,9.05,9,9.01,3601,0
2012-06-28,8.84,9.18,8.81,9.18,3200,0
2012-06-29,9.19,9.19,9,9,862,0
2012-07-02,9,9.18,8.99,9.09,5661,0
2012-07-03,9.18,9.48,9.18,9.2,4000,0
2012-07-05,8.98,9.3,8.9,8.95,15433,0
2012-07-06,8.95,9.09,8.95,9,1800,0
2012-07-09,8.95,9.14,8.95,9.09,3149,0
2012-07-11,9,9.01,8.88,8.93,5152,0
2012-07-12,8.93,9.12,8.93,9.12,7020,0
2012-07-16,9.13,9.13,9.05,9.05,700,0
2012-07-17,9.0489,9.0489,9.0489,9.0489,300,0
2012-07-18,9.03,9.03,8.98,8.98,2566,0
2012-07-19,8.98,9.03,8.77,8.85,3745,0
2012-07-20,8.82,8.96,8.82,8.864,1140,0
2012-07-23,8.69,8.7,8.55,8.7,12770,0
2012-07-24,8.8,9.15,8.52,8.81,14800,0
2012-07-25,8.8,8.8,8.8,8.8,259,0
2012-07-26,8.56,8.56,8.51,8.51,1250,0
2012-07-27,8.5,8.8,7.95,8.8,7141,0
2012-07-30,8.8,8.8,8.6,8.68,1427,0
2012-07-31,8.41,8.52,8.41,8.45,4050,0
2012-08-01,8.46,8.67,8.45,8.65,1300,0
2012-08-02,8.37,8.678,8.29,8.67,20002,0
2012-08-03,8.67,8.67,8.5,8.525,1792,0
2012-08-06,8.46,8.5199,8.02,8.19,15928,0
2012-08-07,8.07,8.11,8,8.109,3885,0
2012-08-08,8.05,8.21,8.05,8.08,1121,0
2012-08-09,8.105,8.1387,8.105,8.1387,400,0
2012-08-10,8.15,8.62,7.81,8.62,7049,0
2012-08-13,8.58,8.58,8.07,8.27,10760,0
2012-08-14,8.35,8.63,8.06,8.16,1500,0
2012-08-15,8.34,8.3889,8.34,8.3889,1300,0
2012-08-16,8.3,8.42,8.25,8.41,1800,0
2012-08-17,8.419,8.419,8.16,8.2,2952,0
2012-08-20,8.1001,8.32,8.1001,8.32,2100,0
2012-08-21,8.25,8.25,8.2,8.2098,874,0
2012-08-22,8.2001,8.2001,8.2,8.2,335,0
2012-08-23,8.1,8.144,8.1,8.1,2676,0
2012-08-24,8.31,8.65,8.3,8.56,16240,0
2012-08-27,8.5,8.57,8.5,8.55,1700,0
2012-08-28,8.92,8.95,8.74,8.85,5200,0
2012-08-29,8.9,9.57,8.74,8.98,48084,0
2012-08-30,9.25,9.25,8.72,8.72,2247,0
2012-08-31,9.18,9.18,8.7015,8.72,2408,0
2012-09-04,8.72,8.77,8.72,8.75,1846,0
2012-09-05,8.83,9.099,8.8,8.9,4206,0
2012-09-06,8.95,8.95,8.95,8.95,1000,0
2012-09-07,8.95,8.95,8.9,8.9101,2650,0
2012-09-10,9,9.09,8.73,8.83,6131,0
2012-09-11,8.8,8.87,8.7,8.7,4737,0
2012-09-12,8.7,8.83,8.7,8.83,1973,0
2012-09-13,8.87,8.87,8.83,8.83,300,0
2012-09-14,8.74,9.09,8.74,8.9,2586,0
2012-09-18,9.0983,9.0983,8.7,8.73,1000,0
2012-09-19,8.7,8.9,8.7,8.9,4879,0
2012-09-20,8.72,8.9475,8.7001,8.9475,1735,0
2012-09-21,8.7001,8.89,8.7001,8.89,1247,0
2012-09-24,8.89,8.9,8.89,8.9,200,0
2012-09-25,8.99,8.99,8.75,8.75,3646,0
2012-09-26,8.75,8.85,8.75,8.75,4496,0
2012-09-27,8.75,8.75,8.34,8.36,5340,0
2012-09-28,8.34,8.42,8.34,8.42,200,0
2012-10-01,8.41,8.52,8.41,8.52,1205,0
2012-10-03,8.7,8.7,8.68,8.7,811,0
2012-10-04,8.8999,8.8999,8.55,8.55,500,0
2012-10-05,8.84,8.9,8.84,8.89,2581,0
2012-10-08,8.5,8.84,8.5,8.7299,3494,0
2012-10-09,8.6,8.6,8.5,8.52,11391,0
2012-10-10,8.5,8.5,8.2,8.4,9738,0
2012-10-11,8.48,8.9,8.35,8.42,16740,0
2012-10-12,8.48,8.89,8.48,8.64,20682,0
2012-10-15,8.64,8.77,8.64,8.7501,4334,0
2012-10-16,8.72,8.75,8.7,8.74,5600,0
2012-10-17,8.76,8.76,8.32,8.7001,3727,0
2012-10-18,8.52,8.52,8.51,8.52,410,0
2012-10-19,8.57,8.57,8.5,8.5,1263,0
2012-10-22,8.43,8.5899,8.43,8.5899,400,0
2012-10-23,8.41,8.41,8.2601,8.2601,600,0
2012-10-24,8.35,8.5799,8.26,8.26,2505,0
2012-10-25,8.35,8.55,8.3017,8.53,20200,0
2012-10-26,8.5399,8.5399,8.5,8.5,640,0
2012-10-31,8.55,8.64,8.52,8.63,2840,0
2012-11-01,8.7,8.7,8.42,8.69,2242,0
2012-11-02,8.7,8.7,8.5977,8.5977,998,0
2012-11-05,8.6,8.6,8.58,8.6,500,0
2012-11-06,8.59,8.59,8.59,8.59,100,0
2012-11-07,8.6,8.6,8.45,8.5,4860,0
2012-11-08,8.22,8.44,8.22,8.27,4131,0
2012-11-09,8.2501,8.2901,8.2501,8.29,3185,0
2012-11-12,8.25,8.39,8.17,8.17,6352,0
2012-11-13,8.13,8.15,8.1,8.15,1725,0
2012-11-14,8.16,8.4899,8.16,8.198,936,0
2012-11-15,8.17,8.1729,7.85,7.99,14954,0
2012-11-16,7.85,7.9,7.85,7.9,2200,0
2012-11-19,7.85,7.85,7.8,7.8015,3240,0
2012-11-20,7.8,7.8,7.8,7.8,269,0
2012-11-21,7.76,7.76,7.41,7.4499,13535,0
2012-11-23,7.45,7.45,7.3999,7.43,1330,0
2012-11-26,7.4,7.4,7.24,7.37,3271,0
2012-11-27,7.35,7.35,7.35,7.35,3500,0
2012-11-28,7.3927,7.4,7.373,7.4,2500,0
2012-11-29,7.35,7.6,7.35,7.6,5780,0
2012-11-30,7.6,8.15,7.6,8.15,6810,0
2012-12-03,7.79,7.94,7.69,7.89,12925,0
2012-12-04,7.975,7.9999,7.84,7.9,4059,0
2012-12-05,7.82,7.82,7.8,7.8,878,0
2012-12-06,7.94,7.94,7.9,7.9001,1200,0
2012-12-07,8,8.23,7.9,8.23,12364,0
2012-12-10,8,8,7.99,8,800,0
2012-12-11,8.22,8.22,7.9,7.9001,722,0
2012-12-12,8.01,8.05,8.01,8.01,600,0
2012-12-13,8.05,8.05,7.9,7.9373,1087,0
2012-12-14,7.98,8.0001,7.98,8.0001,550,0
2012-12-17,8.0001,8.18,8.0001,8.16,830,0
2012-12-18,8.22,8.22,8.1,8.1001,1400,0
2012-12-19,8.2,8.24,8,8.18,8078,0
2012-12-20,8.19,8.24,8.0101,8.047,3003,0
2012-12-21,8.25,8.25,8.23,8.25,700,0
2012-12-26,8.15,8.1501,8.15,8.1501,504,0
2012-12-27,8.15,8.43,8.04,8.42,4900,0
2012-12-28,8.39,8.6,8.25,8.6,12946,0
2012-12-31,8.0201,8.6,8.0201,8.6,2453,0
2013-01-02,8.7749,8.79,8.5001,8.56,2377,0
2013-01-03,8.47,8.54,8.47,8.5001,900,0
2013-01-04,8.25,8.8399,8.02,8.51,1250,0
2013-01-07,8.1501,8.75,8.1501,8.75,5291,0
2013-01-08,8.75,8.75,8.3,8.35,7696,0
2013-01-09,8.4999,8.5,8.275,8.49,2004,0
2013-01-10,8.57,8.7363,8.57,8.7334,4533,0
2013-01-11,8.74,8.75,8.51,8.75,3659,0
2013-01-14,8.8,9.13,8.29,8.5,65806,0
2013-01-15,8.26,8.36,8.2,8.25,29884,0
2013-01-16,8.25,8.497,8.25,8.4516,6884,0
2013-01-17,8.36,8.5,8.31,8.36,9190,0
2013-01-18,8.414,8.414,8.31,8.31,320,0
2013-01-22,8.34,8.37,8.3,8.35,3400,0
2013-01-23,8.36,8.49,8.36,8.38,1300,0
2013-01-24,8.48,8.79,8.48,8.75,11334,0
2013-01-25,8.99,9.3299,8.85,9.25,9129,0
2013-01-28,9.12,9.4999,9.12,9.41,14208,0
2013-01-29,9.5,9.62,9.03,9.03,6999,0
2013-01-30,9.1708,9.468,9.15,9.43,1116,0
2013-01-31,9.47,9.557,9.3001,9.54,3046,0
2013-02-01,9.5,9.73,9.5,9.7,10749,0
2013-02-04,9.5,9.5,9.32,9.43,9612,0
2013-02-05,9.4105,9.7,9.4105,9.5,13720,0
2013-02-07,9.35,9.64,9.35,9.63,1954,0
2013-02-08,9.408,9.408,9.408,9.408,500,0
2013-02-11,9.6,9.6,9.41,9.53,3183,0
2013-02-12,9.54,9.65,9.49,9.53,3800,0
2013-02-13,9.54,9.54,9.54,9.54,100,0
2013-02-14,9.3912,9.42,9.3912,9.42,1900,0
2013-02-15,9.59,9.6,9.58,9.58,2650,0
2013-02-19,9.5,9.5,9.4101,9.4101,960,0
2013-02-20,9.4999,9.4999,9.37,9.37,3230,0
2013-02-21,9.27,9.27,9,9,2600,0
2013-02-22,8.95,9,8.7,8.77,3337,0
2013-02-25,8.79,8.79,8.75,8.75,200,0
2013-02-26,8.73,8.798,8.73,8.798,514,0
2013-02-27,8.84,8.84,8.84,8.84,200,0
2013-02-28,8.7301,8.8239,8.73,8.8239,300,0
2013-03-01,8.73,8.73,8.65,8.65,2629,0
2013-03-04,8.75,8.7899,8.65,8.65,1000,0
2013-03-05,8.64,8.66,8.6,8.6,5233,0
2013-03-06,8.62,8.62,8.25,8.25,8220,0
2013-03-07,8.29,8.7799,8.03,8.0301,7926,0
2013-03-08,8.29,8.29,7.95,8.08,9050,0
2013-03-11,8.08,8.26,8.05,8.05,3108,0
2013-03-12,8.08,8.48,8.08,8.39,15452,0
2013-03-13,8.4,8.4,8.33,8.36,3300,0
2013-03-14,8.22,8.38,8.2,8.35,5228,0
2013-03-15,8.33,8.34,8.22,8.24,1800,0
2013-03-18,8.2419,8.39,8.2419,8.39,2945,0
2013-03-19,8.3899,8.3899,8.31,8.32,532,0
2013-03-20,8.43,8.48,8.43,8.4799,5349,0
2013-03-22,8.3501,8.3501,8.3501,8.3501,900,0
2013-03-25,8.46,8.53,8.2,8.35,9953,0
2013-03-26,8.39,8.52,8.38,8.52,800,0
2013-03-28,8.36,8.5,8.36,8.47,5800,0
2013-04-01,8.52,8.52,8.42,8.52,18878,0
2013-04-02,8.5001,8.61,8.5001,8.55,3750,0
2013-04-03,8.56,8.58,8.52,8.52,24774,0
2013-04-04,8.52,9,8.38,8.82,25087,0
2013-04-05,8.4001,8.879,8.4001,8.53,1350,0
2013-04-08,8.451,8.52,8.451,8.451,300,0
2013-04-09,8.48,8.59,8.46,8.59,2855,0
2013-04-10,8.6,8.6,8.6,8.6,1990,0
2013-04-11,8.47,8.47,7.97,8.01,45114,0
2013-04-12,8.05,8.05,7.89,7.89,13595,0
2013-04-15,7.92,8.1999,7.9,7.92,5161,0
2013-04-16,7.999,8,7.7001,7.7001,5300,0
2013-04-17,7.67,7.75,7.618,7.74,2631,0
2013-04-18,7.63,7.8892,7.58,7.75,6650,0
2013-04-19,7.77,7.86,7.77,7.85,693,0
2013-04-22,7.85,8,7.85,8,9307,0
2013-04-23,8.02,8.1,8,8.099,3900,0
2013-04-24,7.97,7.97,7.95,7.95,658,0
2013-04-25,8.05,8.3657,8.01,8.01,2620,0
2013-04-26,8.0038,8.15,8.0038,8.0038,785,0
2013-04-29,8.13,8.13,7.96,7.96,3771,0
2013-04-30,8.08,8.08,7.9601,7.9701,800,0
2013-05-01,7.99,8,7.99,7.99,1000,0
2013-05-02,7.99,8.01,7.97,8.009,1600,0
2013-05-03,7.96,8.05,7.96,7.99,6848,0
2013-05-06,8.08,8.08,8.0428,8.0428,830,0
2013-05-07,7.99,8,7.96,7.99,4000,0
2013-05-08,8,8.09,8,8.08,2670,0
2013-05-09,7.99,8.0499,7.97,7.97,1400,0
2013-05-10,7.97,8.0499,7.97,8.0499,2215,0
2013-05-13,8.01,8.049,7.97,8,4300,0
2013-05-14,8.0499,8.0499,8,8,3333,0
2013-05-15,8,8.05,8,8.02,1228,0
2013-05-16,8.0201,8.0201,8,8,3275,0
2013-05-17,8.0001,8.1,8.0001,8.1,2337,0
2013-05-20,8.11,8.139,8.1,8.1,813,0
2013-05-21,8,8.14,8,8.14,4716,0
2013-05-22,7.98,8,7.979,8,3300,0
2013-05-23,7.99,8,7.97,8,2197,0
2013-05-24,7.98,8.129,7.98,8.1001,1342,0
2013-05-28,8.14,8.14,8.02,8.02,3916,0
2013-05-29,8.015,8.2032,8.015,8.1948,2412,0
2013-05-30,8.17,8.2,8.11,8.11,4335,0
2013-05-31,8.1,8.36,8.07,8.07,8138,0
2013-06-03,8.12,8.1203,8.11,8.11,1934,0
2013-06-04,8.15,8.15,8.01,8.07,1469,0
2013-06-05,8.08,8.09,8.08,8.09,1400,0
2013-06-06,8.09,8.1,8.011,8.0899,6950,0
2013-06-07,8.05,8.05,8.03,8.04,1600,0
2013-06-10,7.94,8.09,7.94,8.09,4710,0
2013-06-11,8.04,8.26,8.04,8.05,6838,0
2013-06-12,8.11,8.11,8.11,8.11,100,0
2013-06-13,8.2,8.2,8.18,8.18,1288,0
2013-06-14,8.041,8.141,8.041,8.14,1600,0
2013-06-17,8.13,8.13,8.02,8.051,9254,0
2013-06-18,8.03,8.06,8.03,8.05,1490,0
2013-06-19,8.071,8.1899,8.07,8.1899,754,0
2013-06-20,8.11,8.1213,8.02,8.0899,2460,0
2013-06-21,8.1,8.1,8.02,8.1,6719,0
2013-06-24,8.16,8.1796,8.1123,8.14,2700,0
2013-06-25,8.13,8.13,8.1299,8.1299,200,0
2013-06-26,8.1399,8.1399,8.136,8.1399,1322,0
2013-06-27,8.14,8.25,8.14,8.25,9332,0
2013-07-01,8.47,8.47,8.2,8.2001,2900,0
2013-07-02,8.46,8.46,8.42,8.42,200,0
2013-07-03,8.45,8.46,8.45,8.46,439,0
2013-07-05,8.46,8.46,8.46,8.46,124,0
2013-07-08,8.29,8.45,8.23,8.23,1225,0
2013-07-09,8.28,8.9499,8.21,8.25,2711,0
2013-07-10,8.44,8.44,8.42,8.42,300,0
2013-07-11,8.56,8.56,8.39,8.49,2487,0
2013-07-12,8.27,8.49,8.27,8.45,4521,0
2013-07-15,8.3,8.67,8.2501,8.3,7203,0
2013-07-16,8.26,8.35,8.25,8.35,1962,0
2013-07-17,8.6699,8.67,8.311,8.669,3753,0
2013-07-18,8.64,8.64,8.64,8.64,100,0
2013-07-19,8.2739,8.44,8.2739,8.4,1400,0
2013-07-22,8.52,8.52,8.3,8.3,1117,0
2013-07-23,8.3,8.6599,8.25,8.28,4481,0
2013-07-24,8.47,8.49,8.33,8.45,5397,0
2013-07-25,8.48,8.59,8.48,8.55,1200,0
2013-07-26,8.45,8.45,8.26,8.37,4274,0
2013-07-29,8.49,8.49,8.3554,8.3554,1347,0
2013-07-30,8.32,8.5,8.32,8.36,2085,0
2013-07-31,8.5,8.5,8.3,8.41,2994,0
2013-08-01,8.41,8.54,8.41,8.54,1320,0
2013-08-02,8.55,8.5799,8.3801,8.51,2817,0
2013-08-05,8.52,8.76,8.3601,8.3601,5820,0
2013-08-06,8.42,8.42,8.37,8.4,600,0
2013-08-07,8.38,8.65,8.35,8.65,4622,0
2013-08-08,8.5588,8.5588,8.5588,8.5588,105,0
2013-08-09,8.65,8.92,8.65,8.6501,10300,0
2013-08-12,8.6499,8.6499,8.45,8.45,3100,0
2013-08-13,8.5001,8.95,8.5001,8.95,8977,0
2013-08-14,8.79,8.79,8.53,8.75,1600,0
2013-08-15,8.72,8.75,8.72,8.75,1097,0
2013-08-16,8.65,8.75,8.6,8.7,2889,0
2013-08-19,8.73,9.09,8.73,9.09,7452,0
2013-08-20,9,9,8.751,8.96,1395,0
2013-08-21,9.0899,9.09,9.0001,9.08,3934,0
2013-08-22,9.08,9.35,9.08,9.2,9400,0
2013-08-23,9.24,9.24,9.23,9.23,200,0
2013-08-26,9.2,9.245,9.1215,9.15,3387,0
2013-08-27,9.1,9.25,9.09,9.13,7480,0
2013-08-28,9.2,9.58,9.17,9.55,9937,0
2013-08-29,9.55,9.55,9.1801,9.43,7350,0
2013-08-30,9.18,9.28,8.63,8.76,21713,0
2013-09-03,8.89,8.89,8.8,8.8,900,0
2013-09-04,8.8,8.8,8.8,8.8,200,0
2013-09-05,8.9,8.9,8.77,8.77,661,0
2013-09-06,8.69,8.8,8.69,8.8,8136,0
2013-09-09,8.85,8.8999,8.68,8.71,11692,0
2013-09-10,8.7,8.7,8.7,8.7,200,0
2013-09-11,8.71,8.71,8.5,8.52,6928,0
2013-09-12,8.69,8.7,8.36,8.67,18755,0
2013-09-13,8.55,8.59,8.45,8.45,2083,0
2013-09-16,8.54,8.59,8.52,8.52,8250,0
2013-09-17,8.6,8.65,8.55,8.61,4250,0
2013-09-18,8.62,8.675,8.52,8.57,1907,0
2013-09-19,8.65,8.65,8.65,8.65,227,0
2013-09-20,8.57,8.65,8.55,8.65,5146,0
2013-09-23,8.65,8.7,8.65,8.7,5331,0
2013-09-24,8.77,8.88,8.7,8.87,9500,0
2013-09-25,8.88,9,8.88,8.9,3900,0
2013-09-26,8.94,8.94,8.7,8.75,4400,0
2013-09-27,8.82,8.96,8.68,8.95,900,0
2013-09-30,8.95,8.95,8.65,8.78,4600,0
2013-10-01,8.73,8.73,8.65,8.65,1200,0
2013-10-02,8.59,8.84,8.59,8.68,1800,0
2013-10-03,8.65,8.85,8.52,8.64,2000,0
2013-10-04,8.71,8.82,8.55,8.7,4400,0
2013-10-07,8.57,8.71,8.56,8.56,1900,0
2013-10-08,8.68,8.68,8.55,8.6,2300,0
2013-10-09,8.56,8.67,8.5,8.5,9000,0
2013-10-10,8.56,8.56,8.1,8.17,18800,0
2013-10-11,8.1,8.15,7.82,7.94,19000,0
2013-10-14,8.05,8.1,7.94,8.1,9300,0
2013-10-15,8.3,8.3,7.98,8.16,2500,0
2013-10-16,8.21,8.25,8.15,8.25,2000,0
2013-10-17,7.98,8.15,7.98,8.14,2000,0
2013-10-18,8.08,8.08,8.06,8.08,1500,0
2013-10-21,8.15,8.15,8.03,8.14,4900,0
2013-10-22,8.14,8.37,8.1,8.13,9400,0
2013-10-23,8.22,8.33,8.12,8.18,2300,0
2013-10-24,8.12,8.24,8.02,8.02,2600,0
2013-10-25,8.49,8.55,8.13,8.25,5800,0
2013-10-28,8.3,8.5,8.25,8.25,3100,0
2013-10-29,8.15,8.16,8.02,8.05,6500,0
2013-10-30,8.14,8.3,8.05,8.06,2300,0
2013-10-31,8.02,8.25,8.02,8.25,1060,0
2013-11-01,8.2,8.2,8.02,8.06,7400,0
2013-11-04,8.01,8.46,8.01,8.01,5100,0
2013-11-05,8.01,8.46,8,8.46,13700,0
2013-11-06,8.42,8.42,8.15,8.28,1400,0
2013-11-07,8.21,8.21,8.03,8.03,500,0
2013-11-08,8.01,8.01,8.01,8.01,200,0
2013-11-11,8.03,8.43,8.03,8.43,8000,0
2013-11-12,8.46,8.46,8.06,8.06,700,0
2013-11-13,8.12,8.25,8,8.03,3300,0
2013-11-14,8.3,8.3,8.3,8.3,100,0
2013-11-15,8.22,8.22,8.05,8.19,1300,0
2013-11-18,8.1,8.1493,7.95,7.9578,14190,0
2013-11-19,8.05,8.05,8,8,800,0
2013-11-20,7.95,8.09,7.95,8.02,3500,0
2013-11-22,8.09,8.09,8,8.03,3500,0
2013-11-25,8,8.05,8,8.05,2400,0
2013-11-26,8.01,8.12,8.01,8.12,2907,0
2013-11-27,8.12,8.16,8.12,8.16,1400,0
2013-11-29,8.1788,8.19,8.1788,8.19,900,0
2013-12-02,8.12,8.31,8.12,8.15,5200,0
2013-12-03,8.4,8.4,8.4,8.4,700,0
2013-12-04,8.4,8.42,8.14,8.26,1000,0
2013-12-05,8.22,8.22,8.17,8.22,1300,0
2013-12-06,8.1314,8.1314,8.1314,8.1314,300,0
2013-12-09,8.13,8.23,8.12,8.16,4500,0
2013-12-10,8.15,8.17,8.1,8.1,3683,0
2013-12-11,8.2,8.2,8.14,8.14,600,0
2013-12-12,8.1,8.2,8.09,8.12,4300,0
2013-12-13,8.14,8.14,8.12,8.12,200,0
2013-12-16,8.12,8.12,8,8,3400,0
2013-12-17,8.05,8.07,8.05,8.06,1500,0
2013-12-18,8.06,8.17,8,8.05,2100,0
2013-12-19,8,8.1,7.95,8,9900,0
2013-12-20,8,8.001,7.86,7.86,13007,0
2013-12-23,7.95,8.05,7.95,8.05,831,0
2013-12-24,8,8.001,7.9875,8,3669,0
2013-12-26,7.98,8.05,7.98,8.05,1300,0
2013-12-27,8.05,8.05,7.95,8.01,1700,0
2013-12-30,7.94,8.4,7.86,8.4,8400,0
2013-12-31,8.3,8.3,8.02,8.13,2100,0
2014-01-02,7.905,8.13,7.905,8.13,4556,0
2014-01-03,7.9397,7.9397,7.9397,7.9397,200,0
2014-01-06,8,8.05,8,8.05,4000,0
2014-01-07,8.389,8.389,8.1,8.11,1300,0
2014-01-08,8.08,8.22,8,8.03,6068,0
2014-01-10,8.09,8.202,8.06,8.08,3900,0
2014-01-13,8.02,8.15,7.6,7.68,48825,0
2014-01-14,7.96,7.96,7.74,7.78,3200,0
2014-01-15,7.86,7.92,7.85,7.85,1300,0
2014-01-16,8.11,8.11,7.88,7.88,1100,0
2014-01-17,7.99,8.34,7.9,8.04,13393,0
2014-01-21,8.3799,8.3799,8.3799,8.3799,4000,0
2014-01-22,8.28,8.56,8.13,8.13,5400,0
2014-01-23,8.25,8.3,8.15,8.16,4800,0
2014-01-24,8.12,8.2,8.1,8.11,5900,0
2014-01-27,8.15,8.37,8.15,8.31,900,0
2014-01-28,8.25,8.33,8.25,8.33,1300,0
2014-01-29,8.25,8.4172,8.25,8.4,1990,0
2014-01-30,8.54,8.54,8.1,8.1,5600,0
2014-01-31,8.1,8.25,8.1,8.15,3211,0
2014-02-03,8.1254,8.2,8.1001,8.2,3400,0
2014-02-04,8.11,8.25,8.11,8.2,5555,0
2014-02-05,8.24,8.25,8.2127,8.2127,3185,0
2014-02-06,8.19,8.4,8.19,8.2,6978,0
2014-02-07,8.21,8.27,8.1004,8.27,1210,0
2014-02-11,8.2,8.2,8.15,8.17,1800,0
2014-02-12,8.26,8.27,8.25,8.27,2600,0
2014-02-13,8.33,8.45,8.33,8.45,250,0
2014-02-18,8.47,8.6,8.1001,8.48,3522,0
2014-02-19,8.55,8.6,8.12,8.33,5470,0
2014-02-20,8.54,8.6,8.17,8.6,4160,0
2014-02-21,8.22,8.49,8.17,8.2,5340,0
2014-02-24,8.32,8.48,8.32,8.3301,3226,0
2014-02-25,8.47,8.6,8.42,8.54,2144,0
2014-02-26,8.54,8.6,8.2601,8.6,5258,0
2014-02-27,8.6,8.69,8.26,8.69,2300,0
2014-03-03,8.6,8.6,8.6,8.6,100,0
2014-03-04,8.7,8.75,8.7,8.725,1975,0
2014-03-05,8.6,8.7399,8.3655,8.3655,1600,0
2014-03-06,8.6,8.6,8.2701,8.2701,2080,0
2014-03-07,8.6,8.74,8.6,8.66,6788,0
2014-03-10,8.6399,8.6399,8.6399,8.6399,200,0
2014-03-12,8.75,8.81,8.36,8.36,4125,0
2014-03-13,8.4,8.42,8.37,8.3804,2103,0
2014-03-14,8.41,8.41,8.41,8.41,302,0
2014-03-17,8.44,8.44,8.4,8.4,679,0
2014-03-18,8.37,8.37,8.37,8.37,160,0
2014-03-19,8.48,8.66,8.48,8.66,1174,0
2014-03-20,8.72,8.82,8.6601,8.8,7553,0
2014-03-21,8.84,8.98,8.58,8.98,3580,0
2014-03-25,8.8001,8.95,8.8001,8.95,661,0
2014-03-26,8.95,8.95,8.95,8.95,500,0
2014-03-27,8.9,8.98,8.9,8.98,375,0
2014-03-28,8.99,9.3,8.8,9,7374,0
2014-03-31,8.74,9,8.671,8.98,1204,0
2014-04-01,8.98,9,8.98,9,1959,0
2014-04-02,9.11,9.11,9,9.1,3199,0
2014-04-03,9.11,9.11,9.0284,9.0284,653,0
2014-04-04,9.109,9.109,8.7501,8.7501,3195,0
2014-04-08,8.9,9.11,8.7604,9.07,1500,0
2014-04-10,8.97,9,8.97,9,1000,0
2014-04-11,8.71,8.74,8.4,8.42,3049,0
2014-04-14,8.455,8.55,8.425,8.55,1345,0
2014-04-16,8.5,8.5,8.5,8.5,350,0
2014-04-17,8.65,8.9851,8.65,8.9851,4040,0
2014-04-21,8.97,9,8.71,8.71,5900,0
2014-04-22,8.66,9,8.66,8.99,3242,0
2014-04-23,9,9.07,8.97,8.97,1642,0
2014-04-24,9,9,9,9,400,0
2014-04-25,9,9,8.94,9,2940,0
2014-04-28,9.0001,9.01,9,9.0001,1476,0
2014-04-29,9,9.04,9,9.04,1388,0
2014-04-30,9.05,9.26,9.05,9.102,8052,0
2014-05-01,9.3,9.3,8.5438,9.1,3976,0
2014-05-02,8.9,9.03,8.9,8.94,5500,0
2014-05-05,8.96,9.07,8.88,8.88,724,0
2014-05-06,8.92,8.92,8.88,8.88,1588,0
2014-05-08,8.8801,9.1,8.8801,9.1,836,0
2014-05-09,8.89,8.9262,8.88,8.88,1502,0
2014-05-12,8.77,8.85,8.65,8.69,3830,0
2014-05-14,8.87,8.87,8.86,8.86,200,0
2014-05-16,8.98,9.0999,8.98,9.0999,1981,0
2014-05-19,9.0001,9.0001,9,9,550,0
2014-05-20,8.85,9,8.76,9,7000,0
2014-05-21,9,9,8.87,9,3702,0
2014-05-22,9,9.02,8.95,9.02,557,0
2014-05-23,8.98,9.1,8.77,9.1,1740,0
2014-05-27,9,9.096,8.7264,8.95,990,0
2014-05-28,9,9.1,9,9.1,638,0
2014-05-29,8.8,8.8999,8.7238,8.75,2638,0
2014-05-30,8.78,8.83,8.7,8.83,1482,0
2014-06-03,9,9,9,9,1040,0
2014-06-04,8.81,8.81,8.81,8.81,111,0
2014-06-05,8.8,9.05,8.8,9.05,470,0
2014-06-06,9.049,9.1,9.049,9.1,3000,0
2014-06-10,9.04,9.05,9.04,9.05,500,0
2014-06-11,8.82,8.88,8.82,8.88,869,0
2014-06-12,8.85,8.85,8.85,8.85,1501,0
2014-06-13,8.85,8.85,8.85,8.85,530,0
2014-06-16,8.803,9.1,8.803,9.1,391,0
2014-06-17,9.049,9.049,9.049,9.049,206,0
2014-06-18,8.8,9,8.8,8.91,6908,0
2014-06-19,8.8,8.9788,8.79,8.9788,6839,0
2014-06-20,8.8,9,8.8,8.94,1490,0
2014-06-23,8.91,9.02,8.889,8.91,11122,0
2014-06-24,8.79,9.09,8.79,9,13712,0
2014-06-25,9.01,9.01,8.865,8.865,509,0
2014-06-26,8.85,8.96,8.77,8.85,9400,0
2014-06-27,8.75,9,8.75,8.88,7024,0
2014-06-30,8.98,8.98,8.75,8.8,3852,0
2014-07-01,8.91,8.95,8.82,8.8285,3502,0
2014-07-02,8.82,8.97,8.77,8.94,23900,0
2014-07-03,8.93,9.02,8.85,8.97,37139,0
2014-07-07,8.97,9.07,8.845,8.872,5700,0
2014-07-08,8.88,9,8.87,8.87,3093,0
2014-07-09,8.88,9.05,8.871,9.05,21643,0
2014-07-10,8.95,8.99,8.83,8.83,10061,0
2014-07-11,8.94,9,8.8,8.8699,14561,0
2014-07-14,8.8,8.93,8.8,8.92,400,0
2014-07-15,8.83,8.92,8.82,8.92,1853,0
2014-07-16,8.84,8.9,8.8,8.9,1675,0
2014-07-17,8.85,8.85,8.84,8.84,302,0
2014-07-18,8.8,8.81,8.64,8.66,8303,0
2014-07-21,8.51,8.7,8.51,8.64,4211,0
2014-07-22,8.69,8.89,8.68,8.89,4106,0
2014-07-24,8.68,8.6975,8.68,8.6975,257,0
2014-07-25,8.85,8.85,8.51,8.51,5700,0
2014-07-28,8.7,8.83,8.52,8.55,8996,0
2014-07-29,8.9,8.9,8.63,8.87,5860,0
2014-07-30,8.76,8.8999,8.51,8.88,1102,0
2014-07-31,8.8,8.84,8.8,8.84,400,0
2014-08-01,8.84,8.89,8.77,8.84,1203,0
2014-08-04,8.55,8.62,8.5,8.62,1301,0
2014-08-05,8.64,8.875,8.56,8.875,7218,0
2014-08-06,8.56,8.82,8.19,8.49,11853,0
2014-08-07,8.38,8.74,8.38,8.6995,13997,0
2014-08-08,8.46,8.6,8.46,8.52,5894,0
2014-08-11,8.74,8.74,8.74,8.74,100,0
2014-08-13,8.33,8.78,8.31,8.37,7675,0
2014-08-14,8.37,8.68,8.35,8.5,38663,0
2014-08-15,8.42,8.5,8.42,8.47,507,0
2014-08-18,8.38,8.48,8.32,8.39,4095,0
2014-08-19,8.48,8.5,8.3,8.32,1435,0
2014-08-20,8.3,8.37,8.3,8.36,1144,0
2014-08-22,8.49,8.49,8.49,8.49,250,0
2014-08-25,8.47,8.849,8.47,8.7021,6616,0
2014-08-27,8.7,8.7,8.7,8.7,500,0
2014-08-28,8.6399,8.64,8.632,8.632,1300,0
2014-08-29,8.67,8.68,8.5501,8.56,2979,0
2014-09-02,8.566,8.6103,8.566,8.5894,1700,0
2014-09-03,8.6,8.6,8.55,8.57,1453,0
2014-09-04,8.5121,8.5899,8.5001,8.52,8194,0
2014-09-05,8.5799,8.749,8.56,8.749,1350,0
2014-09-08,8.61,8.74,8.52,8.69,5153,0
2014-09-09,8.56,8.72,8.56,8.6316,6114,0
2014-09-10,8.52,8.74,8.52,8.74,2630,0
2014-09-11,8.59,8.59,8.59,8.59,106,0
2014-09-12,8.73,8.79,8.7,8.765,15208,0
2014-09-15,8.9,8.9,8.8,8.8,219,0
2014-09-16,8.89,8.94,8.89,8.93,7081,0
2014-09-17,9.07,9.2,9.07,9.16,3323,0
2014-09-18,9.2201,9.3219,9.2201,9.3219,1358,0
2014-09-19,9.42,9.49,9.163,9.49,5179,0
2014-09-22,9.4999,9.86,9.452,9.584,8921,0
2014-09-23,9.75,9.75,9.75,9.75,200,0
2014-09-24,9.4001,9.739,9.4001,9.51,4970,0
2014-09-26,9.75,9.75,9.28,9.64,5209,0
2014-09-29,9.7,9.75,9.5,9.75,10553,0
2014-09-30,9.73,9.91,9.723,9.91,4014,0
2014-10-01,9.95,9.97,9.76,9.95,11608,0
2014-10-02,9.85,10.25,9.85,10.04,15543,0
2014-10-03,10.1,10.3,10.07,10.07,2520,0
2014-10-06,9.97,10.28,9.97,10.28,3450,0
2014-10-07,10.22,10.5,10.167,10.5,2230,0
2014-10-09,10.5,10.5,9.98,10.022,2991,0
2014-10-10,10.25,10.45,10.11,10.37,4427,0
2014-10-13,10.5,10.5,10.45,10.45,200,0
2014-10-14,9.96,10.073,9.25,9.68,12194,0
2014-10-15,9.31,9.68,9.25,9.31,2400,0
2014-10-16,10.05,10.146,9.32,9.9,2240,0
2014-10-17,11,11,10.1,10.1,1577,0
2014-10-20,10.03,10.03,9.32,9.55,622,0
2014-10-21,9.5,9.5,9.5,9.5,100,0
2014-10-22,9.628,9.63,9.628,9.63,350,0
2014-10-23,9.607,9.613,9.52,9.613,1950,0
2014-10-24,9.66,9.8,9.56,9.56,2500,0
2014-10-27,9.67,9.8,9.56,9.56,720,0
2014-10-28,9.56,9.625,9.55,9.6,4100,0
2014-10-29,9.8,9.8,9.56,9.56,341,0
2014-10-31,9.77,9.79,9.57,9.79,404,0
2014-11-04,9.56,9.56,9.56,9.56,374,0
2014-11-05,9.662,9.785,9.57,9.57,810,0
2014-11-06,9.56,9.77,9.56,9.77,1750,0
2014-11-07,9.7,9.8,9.51,9.74,2880,0
2014-11-10,9.57,9.75,9.5,9.75,2933,0
2014-11-11,9.6,9.77,9.6,9.77,400,0
2014-11-12,9.64,9.77,9.63,9.77,430,0
2014-11-13,9.76,9.76,9.76,9.76,200,0
2014-11-14,9.6,9.78,9.6,9.78,1300,0
2014-11-17,9.55,9.78,9.12,9.54,8058,0
2014-11-18,9.54,9.54,9.44,9.52,1115,0
2014-11-19,9.34,9.452,9.32,9.45,1099,0
2014-11-20,9.555,9.555,9.32,9.45,2573,0
2014-11-21,9.55,9.72,9.52,9.55,9034,0
2014-11-24,9.6,9.89,9.55,9.89,647,0
2014-11-25,9.56,9.76,9.551,9.597,618,0
2014-11-26,9.67,9.73,9.58,9.73,800,0
2014-12-01,9.55,9.55,9.5,9.5,1099,0
2014-12-02,9.68,9.68,9.45,9.6,1824,0
2014-12-03,9.5,9.95,9.5,9.95,678,0
2014-12-04,9.94,9.94,9.4,9.48,4610,0
2014-12-05,9.48,9.63,9.39,9.4,6506,0
2014-12-08,9.476,9.52,9.41,9.41,521,0
2014-12-09,9.68,9.69,9.593,9.651,3532,0
2014-12-10,9.6,9.63,9.58,9.621,1622,0
2014-12-11,9.65,10.25,9.5,9.5,5150,0
2014-12-16,9.76,9.8,9.76,9.8,329,0
2014-12-17,9.66,9.8,9.6,9.79,5886,0
2014-12-18,9.561,10.18,9.561,10.11,1723,0
2014-12-22,10.15,10.15,9.6,9.8,5255,0
2014-12-23,9.75,10,9.75,10,3232,0
2014-12-24,9.75,9.98,9.75,9.91,7254,0
2014-12-26,9.9,10.25,9.9,10.08,3455,0
2014-12-29,10,10.19,10,10.08,700,0
2014-12-30,10.23,10.4,10.23,10.4,3738,0
2014-12-31,10.4,10.67,10.2,10.251,2100,0
2015-01-02,10.432,10.5,10.432,10.5,1203,0
2015-01-05,10.52,10.67,10.52,10.67,1635,0
2015-01-06,10.75,11,10.6,10.96,9190,0
2015-01-07,12.16,12.16,10.52,10.7,13590,0
2015-01-08,12,12,11.25,11.4,3467,0
2015-01-12,11.05,11.4,11,11.091,1425,0
2015-01-13,11.11,12,10.75,10.85,22136,0
2015-01-14,11.63,11.66,11.4,11.4,1165,0
2015-01-15,11.25,11.25,10.92,10.92,2045,0
2015-01-16,11.215,11.25,11.215,11.25,600,0
2015-01-20,10.9,11.055,10.9,11.05,720,0
2015-01-21,10.91,10.96,10.91,10.96,500,0
2015-01-22,11.25,11.25,10.96,10.988,1950,0
2015-01-23,11.25,11.25,10.85,10.96,11009,0
2015-01-26,11.249,11.249,10.908,11.175,2591,0
2015-01-27,11.097,11.097,11.097,11.097,138,0
2015-01-28,11.22,11.22,10.95,10.99,535,0
2015-01-29,11.25,11.25,10.96,10.97,4512,0
2015-01-30,10.98,11.2,10.98,11.115,735,0
2015-02-02,11.12,11.12,11.1,11.1,204,0
2015-02-03,11.1,11.249,11.1,11.235,782,0
2015-02-04,11.1,11.25,11.1,11.25,2640,0
2015-02-05,11.1,11.36,11.1,11.3,2050,0
2015-02-06,11.1,11.256,11.1,11.13,2100,0
2015-02-09,11.36,11.5,11.17,11.4,4228,0
2015-02-11,11.4,11.4,11.4,11.4,100,0
2015-02-12,11.343,11.39,11.25,11.39,1514,0
2015-02-13,11.4,11.98,11.39,11.97,3128,0
2015-02-17,11.99,12,11.66,11.99,1426,0
2015-02-18,11.99,12.01,11.5,11.5,2800,0
2015-02-19,11.55,11.55,11.55,11.55,100,0
2015-02-23,11.6,11.9,11.42,11.9,3513,0
2015-02-24,11.55,11.9,11.55,11.56,1016,0
2015-02-25,11.95,12,11.92,12,2188,0
2015-02-26,12,12,11.95,11.95,326,0
2015-02-27,11.95,11.95,11.51,11.733,810,0
2015-03-02,11.42,11.75,11.42,11.43,800,0
2015-03-03,11.43,11.49,11.42,11.42,2500,0
2015-03-04,11.3,11.31,11.1,11.1,2800,0
2015-03-05,11.31,12.07,11.31,11.96,1200,0
2015-03-06,12,12.07,11.66,11.82,5200,0
2015-03-09,11.85,11.85,11.82,11.82,200,0
2015-03-10,11.7,11.7,11.26,11.5,2000,0
2015-03-11,11.31,11.6,11.27,11.35,500,0
2015-03-12,11.62,11.62,11.26,11.26,300,0
2015-03-16,11.3,11.63,11.25,11.63,500,0
2015-03-17,11.25,11.25,11.25,11.25,100,0
2015-03-18,11.35,11.72,11.35,11.7,3700,0
2015-03-19,11.85,11.86,11.81,11.85,4800,0
2015-03-20,11.86,11.86,11.57,11.57,1000,0
2015-03-23,11.31,11.81,11.26,11.81,1100,0
2015-03-25,11.87,11.87,11.87,11.87,100,0
2015-03-26,11.4,11.4,11.4,11.4,2000,0
2015-03-27,11.6,11.61,11.6,11.6,800,0
2015-03-30,11.45,11.96,11.41,11.66,1900,0
2015-03-31,12.08,12.08,11.98,12.04,1402,0
2015-04-01,12.07,12.07,12.07,12.07,100,0
2015-04-02,12.02,12.25,12.02,12.25,1700,0
2015-04-06,12.34,12.5,12.28,12.28,1000,0
2015-04-07,12.06,12.06,11.85,12.03,1230,0
2015-04-08,12.08,12.16,12.08,12.12,1100,0
2015-04-09,12.03,12.48,12.03,12.36,2305,0
2015-04-10,12.38,12.38,12.03,12.03,900,0
2015-04-13,12.03,12.24,12.03,12.06,600,0
2015-04-14,12.49,12.99,12.05,12.8,18700,0
2015-04-15,12.65,12.65,12.07,12.25,5275,0
2015-04-16,12.3,12.3,12,12.05,8400,0
2015-04-17,12.06,12.2,12.06,12.2,200,0
2015-04-20,12.2,12.35,12.01,12.03,8673,0
2015-04-21,12.19,12.48,12.18,12.272,700,0
2015-04-22,12.25,12.25,12.19,12.25,2503,0
2015-04-23,12.5,12.7,12.41,12.7,7700,0
2015-04-24,12.7,12.91,12.426,12.91,973,0
2015-04-27,12.95,12.97,12.62,12.63,7600,0
2015-04-30,13.01,13.01,13.01,13.01,100,0
2015-05-01,13.14,13.14,12.63,12.71,3700,0
2015-05-04,12.78,12.78,12.72,12.75,1500,0
2015-05-05,12.98,12.98,12.68,12.68,400,0
2015-05-06,13,13.27,12.7,12.7,1439,0
2015-05-07,12.71,12.71,12.71,12.71,809,0
2015-05-08,13.16,13.17,13.02,13.02,2000,0
2015-05-11,12.72,13.05,12.72,12.88,3900,0
2015-05-12,12.887,13.02,12.887,12.92,2570,0
2015-05-13,12.88,12.88,12.88,12.88,100,0
2015-05-14,13.17,13.17,12.9,12.94,2500,0
2015-05-15,12.9,13.2,12.9,13.2,2217,0
2015-05-18,13.2,13.22,13.02,13.22,2847,0
2015-05-19,12.9,12.9,12.9,12.9,195,0
2015-05-20,12.96,13.22,12.9,12.9,1100,0
2015-05-21,12.94,12.94,12.94,12.94,100,0
2015-05-22,13.34,13.34,13.3,13.34,2000,0
2015-05-27,13.34,13.35,12.94,12.94,1700,0
2015-05-28,12.954,12.954,12.87,12.87,2125,0
2015-06-01,12.889,13.35,12.889,13.1,3458,0
2015-06-02,13.03,13.03,13.01,13.01,1000,0
2015-06-04,13.01,13.01,13.01,13.01,500,0
2015-06-05,13.01,13.02,13.01,13.02,400,0
2015-06-08,13.01,13.27,13.01,13.03,1700,0
2015-06-10,13.03,13.03,13.03,13.03,108,0
2015-06-11,13.05,13.051,13,13,1866,0
2015-06-15,12.65,13.03,12.65,13.03,1400,0
2015-06-18,13.28,13.33,13.1,13.1,6800,0
2015-06-19,12.88,12.92,12.88,12.92,300,0
2015-06-22,12.94,12.94,12.88,12.92,1100,0
2015-06-23,12.93,13.033,12.93,13,742,0
2015-06-24,13,13,13,13,300,0
2015-06-25,12.87,12.87,12.87,12.87,100,0
2015-06-26,12.87,13.04,12.6,13.04,2300,0
2015-06-29,12.61,12.75,12.61,12.64,2600,0
2015-06-30,12.52,12.71,12.52,12.54,2641,0
2015-07-01,12.61,12.89,12.5,12.5,1900,0
2015-07-02,12.5,12.5,12.5,12.5,3300,0
2015-07-06,12.5,12.54,12.5,12.54,300,0
2015-07-08,12.37,12.53,12.25,12.26,3400,0
2015-07-09,12.2,12.32,12.2,12.32,1800,0
2015-07-13,12.26,12.75,12.26,12.75,600,0
2015-07-14,12.25,12.55,12.25,12.55,201,0
2015-07-15,12.55,12.55,12.55,12.55,101,0
2015-07-16,12.55,12.64,12.55,12.64,1300,0
2015-07-17,12.89,12.89,12.89,12.89,100,0
2015-07-20,12.57,12.82,12.55,12.82,900,0
2015-07-21,12.95,12.95,12.95,12.95,400,0
2015-07-22,12.55,12.55,12.55,12.55,200,0
2015-07-23,12.56,12.69,12.56,12.59,1000,0
2015-07-24,12.56,12.56,12.56,12.56,100,0
2015-07-27,12.56,12.56,12.55,12.55,700,0
2015-07-28,12.4,12.75,12.4,12.75,700,0
2015-07-29,12.75,12.75,12.74,12.75,2000,0
2015-07-30,12.75,12.75,12.5,12.5,1900,0
2015-07-31,12.55,12.88,12.55,12.88,300,0
2015-08-03,13.09,13.15,13.09,13.11,560,0
2015-08-04,12.79,13.1,12.75,12.75,900,0
2015-08-05,12.75,12.75,12.75,12.75,200,0
2015-08-06,12.75,12.75,12.409,12.409,547,0
2015-08-07,12.75,12.86,12.75,12.85,900,0
2015-08-10,12.75,12.75,12.75,12.75,200,0
2015-08-11,12.8,12.86,12.8,12.86,404,0
2015-08-12,12.8,12.8,12.8,12.8,100,0
2015-08-13,12.99,13.2,12.7,12.9,7000,0
2015-08-17,12.99,12.99,12.74,12.74,1200,0
2015-08-18,12.67,12.67,12.65,12.66,500,0
2015-08-20,12.61,13.14,12.61,12.82,2100,0
2015-08-21,12.6,12.72,12.6,12.7,1900,0
2015-08-24,12.2,12.725,12.2,12.34,1785,0
2015-08-25,12.2,13.34,12.2,12.83,1100,0
2015-08-26,12.21,12.75,12.21,12.7,300,0
2015-08-27,13.12,14.45,13.02,13.43,24100,0
2015-08-28,14.36,14.36,13.56,13.98,13600,0
2015-08-31,14,14,13.1,13.33,8700,0
2015-09-01,13.36,13.82,13.35,13.42,2500,0
2015-09-02,13.94,13.94,13.5,13.53,900,0
2015-09-03,14,14,13.35,13.4,2900,0
2015-09-04,13.44,13.44,13.38,13.38,300,0
2015-09-08,13.35,13.52,12.76,12.81,7700,0
2015-09-09,12.81,12.9,12.5,12.67,21400,0
2015-09-10,12.551,13.015,12.551,12.7,7822,0
2015-09-11,12.76,12.8,12.7,12.76,4300,0
2015-09-14,12.75,12.9,12.75,12.8,7100,0
2015-09-15,12.8,13.16,12.8,12.8,5900,0
2015-09-16,12.8,13.33,12.8,13.19,6300,0
2015-09-17,12.85,13.33,12.8,13.27,13068,0
2015-09-18,13.23,13.47,12.83,13.47,39100,0
2015-09-21,13.5,13.6,13.15,13.49,8600,0
2015-09-22,12.87,13.4,12.8,13.1,8600,0
2015-09-23,13.01,13.398,12.9,13.101,5117,0
2015-09-25,13,13.13,12.88,12.88,4600,0
2015-09-28,13.36,13.36,12.8,12.81,6958,0
2015-09-29,13.03,13.19,12.8,12.82,7800,0
2015-09-30,12.98,13.15,12.78,12.86,7700,0
2015-10-01,12.94,13.2,12.9,12.9,7500,0
2015-10-02,12.9,13.19,12.9,12.97,4000,0
2015-10-05,13,13.328,12.83,13,3276,0
2015-10-06,13.59,13.59,12.77,12.9,1500,0
2015-10-07,13.25,14.39,13.25,14.1,32300,0
2015-10-08,14.19,14.75,14.08,14.41,22700,0
2015-10-09,14.58,14.74,14.41,14.7,7800,0
2015-10-12,15.04,15.75,14.74,15.44,37556,0
2015-10-13,16.03,16.5,15.5,15.72,19700,0
2015-10-14,15.54,15.72,15.54,15.72,2500,0
2015-10-15,15.99,16.15,15.42,15.51,15300,0
2015-10-16,15.96,15.96,14.75,15.06,8800,0
2015-10-19,15.78,15.78,15.1,15.34,5114,0
2015-10-20,15.5,15.5,14.815,15.1,6618,0
2015-10-21,15.6,15.6,14.76,14.85,17500,0
2015-10-22,15.15,15.5,15.01,15.05,9700,0
2015-10-23,15.46,15.46,14.95,15.05,13500,0
2015-10-26,15.4,15.59,15.39,15.58,11600,0
2015-10-27,15.59,15.59,15.15,15.56,11300,0
2015-10-28,15.59,16.34,15.57,15.99,18800,0
2015-10-29,16.26,16.34,14.83,16.33,17100,0
2015-10-30,16.04,16.33,15.62,16.32,10600,0
2015-11-02,16.4,17.439,16.3,16.926,27725,0
2015-11-03,16.95,17.32,16.86,17.05,28000,0
2015-11-04,17.05,17.352,16.01,16.59,22014,0
2015-11-05,16.61,17.06,15.67,15.99,22400,0
2015-11-06,16.45,16.45,15.06,15.47,6200,0
2015-11-09,14.72,17.21,14.72,14.91,92392,0
2015-11-10,16.73,16.73,15.3,15.59,3900,0
2015-11-11,15.48,16,15.11,15.55,1200,0
2015-11-12,15.92,16.06,15.04,15.25,15800,0
2015-11-13,15.29,15.69,15.01,15.29,5000,0
2015-11-16,15.5,15.5,15.31,15.31,900,0
2015-11-17,15.22,15.47,15.01,15.27,3600,0
2015-11-18,15.46,15.46,14.9,14.94,3800,0
2015-11-19,15,15.49,15,15.19,1300,0
2015-11-20,15.36,15.91,15.36,15.73,3100,0
2015-11-23,16.01,16.36,15.53,15.69,3200,0
2015-11-24,16.11,16.44,15.38,16.44,5100,0
2015-11-25,15.56,16.36,15.56,15.91,10400,0
2015-11-27,15.68,16.04,15.68,15.99,1100,0
2015-11-30,16.08,16.08,15.6,15.75,4000,0
2015-12-01,15.35,15.6,15.35,15.4,1276,0
2015-12-02,15.37,15.97,15.351,15.5,4806,0
2015-12-04,15.72,16,15.39,15.68,1600,0
2015-12-07,15.61,15.87,15.44,15.65,2300,0
2015-12-08,15.39,15.85,15.35,15.7,1867,0
2015-12-09,15.86,16.39,15.67,15.67,6500,0
2015-12-10,15.99,16.23,15.41,15.41,3400,0
2015-12-11,15.2,16.12,15.2,15.25,6900,0
2015-12-14,15.2,15.5,14.72,14.75,14298,0
2015-12-15,15,15.46,14.73,15.01,9400,0
2015-12-16,15.1,15.1,14.08,14.34,4000,0
2015-12-17,14.3,14.54,14.05,14.41,17700,0
2015-12-18,14.4,14.7,14.4,14.62,5200,0
2015-12-21,14.6,14.69,14.52,14.67,4700,0
2015-12-22,14.7,14.99,14.7,14.789,1044,0
2015-12-23,14.96,14.96,14.96,14.96,500,0
2015-12-24,14.925,14.966,14.9,14.9,2979,0
2015-12-28,14.91,15.4,14.812,15.28,11189,0
2015-12-29,15.66,16.51,15.5,16.22,9469,0
2015-12-30,16.44,16.839,16.286,16.8,2965,0
2015-12-31,16.5999,16.5999,16.28,16.5,3791,0
2016-01-04,15.8,16.33,15.6,16.14,6234,0
2016-01-05,16.16,16.2683,15.88,16.26,6661,0
2016-01-06,16.26,16.6,16.162,16.3,10252,0
2016-01-07,16.4499,16.4499,16.1,16.1,3700,0
2016-01-08,15.74,16.66,15.74,16.19,10608,0
2016-01-11,16.42,16.42,15.875,16.01,3651,0
2016-01-12,15.7328,16.2,14.6,15.32,38041,0
2016-01-13,15.6,16.3,15.271,15.47,12521,0
2016-01-14,15.63,15.87,15.52,15.68,2800,0
2016-01-15,15.58,15.926,15.34,15.34,3215,0
2016-01-19,15,15.56,14.25,14.5,9900,0
2016-01-20,14.38,14.3889,14,14.035,8200,0
2016-01-21,13.85,14.265,13.491,13.87,8969,0
2016-01-22,14.39,14.39,13.81,13.92,16341,0
2016-01-25,13.83,14.302,13.83,14.04,5840,0
2016-01-26,14,14,13.9601,13.9601,2500,0
2016-01-27,13.9,13.945,12.724,13.45,14998,0
2016-01-28,13.45,14.7,13.05,14,11428,0
2016-01-29,13.62,14,13.6,13.95,11864,0
2016-02-01,13.81,14.19,13.81,14.11,2891,0
2016-02-02,13.796,13.8524,13.75,13.8524,1108,0
2016-02-03,13.87,13.87,13.87,13.87,100,0
2016-02-04,13.87,14.06,13.87,14.06,200,0
2016-02-05,14,14,13.67,13.73,5000,0
2016-02-08,13.5,14.15,13.4601,13.66,8226,0
2016-02-09,13.7026,13.7026,13.45,13.45,3201,0
2016-02-10,13.91,13.91,13.518,13.83,2980,0
2016-02-11,13.05,13.66,13.05,13.66,2550,0
2016-02-12,13.7675,13.79,13.66,13.66,1522,0
2016-02-16,13.485,13.698,13.46,13.5,1496,0
2016-02-17,13.82,13.8208,13.15,13.45,4333,0
2016-02-19,13.7661,13.8299,13.7661,13.8299,1500,0
2016-02-22,13.5901,13.758,13.53,13.74,2323,0
2016-02-23,13.69,13.6901,13.69,13.69,1100,0
2016-02-24,13.51,13.78,13.48,13.75,5900,0
2016-02-25,13.62,13.746,13.46,13.745,700,0
2016-02-26,13.7,13.826,13.18,13.54,3412,0
2016-02-29,13.81,13.81,13.6,13.68,1048,0
2016-03-01,13.61,13.7,13.6,13.7,3464,0
2016-03-02,13.75,13.83,13.7107,13.7107,2000,0
2016-03-03,13.83,14.19,13.46,13.46,14032,0
2016-03-04,13.66,13.85,13.6,13.8,11291,0
2016-03-07,13.67,13.7,13.53,13.7,4309,0
2016-03-08,13.45,13.7799,13.45,13.5101,3102,0
2016-03-09,13.65,14,13.64,13.8,4175,0
2016-03-10,13.835,13.835,13.8,13.8,440,0
2016-03-11,13.8,14,13.8,13.8,5491,0
2016-03-14,13.924,13.924,13.924,13.924,234,0
2016-03-15,13.98,14,13.9101,13.94,1435,0
2016-03-16,13.9214,13.9214,13.65,13.68,12034,0
2016-03-17,13.8,13.8,13.45,13.45,2907,0
2016-03-18,13.78,13.9,13.7,13.71,6599,0
2016-03-21,13.7,13.89,13.7,13.85,916,0
2016-03-22,13.898,13.95,13.83,13.83,3384,0
2016-03-23,13.948,13.948,13.8505,13.8505,903,0
2016-03-24,13.86,14.25,13.7125,14,6297,0
2016-03-28,14,14.9999,14,14.92,14236,0
2016-03-29,15,15.25,14.775,14.79,1246,0
2016-03-30,14.53,14.76,14.5145,14.76,6700,0
2016-03-31,14.1684,14.97,14.1684,14.97,1755,0
2016-04-01,14.9999,15,14.55,14.55,1200,0
2016-04-04,14.4,14.846,14.4,14.846,700,0
2016-04-05,14.84,15,14.82,14.84,4653,0
2016-04-06,14.83,14.83,14.83,14.83,250,0
2016-04-07,14.82,14.9108,14.82,14.9108,251,0
2016-04-08,14.75,14.9617,14.75,14.9315,1725,0
2016-04-11,15.246,15.91,15.1101,15.1101,6800,0
2016-04-12,15.2,16.4,14.89,16.4,55089,0
2016-04-13,16.4,16.69,16.1201,16.465,24564,0
2016-04-14,16.67,16.7495,15.8001,15.9995,10928,0
2016-04-15,16,16.49,15.9705,16.06,18722,0
2016-04-18,16.28,16.84,15.96,16.52,13808,0
2016-04-19,16.5,16.75,16.4816,16.69,11325,0
2016-04-20,16.68,17,16.3865,16.89,15800,0
2016-04-21,16.9399,16.9399,16.8499,16.9,4422,0
2016-04-22,16.8628,16.99,16.55,16.56,5696,0
2016-04-25,16.63,16.7,16.5001,16.54,6069,0
2016-04-26,16.61,16.61,16.49,16.5,4201,0
2016-04-27,16.5,16.51,16.01,16.01,5498,0
2016-04-28,16.26,16.26,15.83,15.99,12535,0
2016-04-29,15.7201,15.8,15.2,15.47,10346,0
2016-05-02,15.45,16.2499,15.45,15.93,9172,0
2016-05-03,15.83,15.83,15.83,15.83,200,0
2016-05-04,15.29,16.1233,15.29,16.1233,1236,0
2016-05-05,16.1199,16.12,15.9152,16.12,1130,0
2016-05-06,15.75,16.25,15.75,16.24,1524,0
2016-05-09,16,16.0783,16,16.0101,2425,0
2016-05-10,16.04,16.25,16.04,16.25,500,0
2016-05-11,16.1082,17.0099,16.061,16.5699,7256,0
2016-05-12,16.4999,16.5,16.4999,16.4999,2100,0
2016-05-13,16.06,16.1557,16.05,16.1557,900,0
2016-05-16,16.2799,16.4999,16.26,16.388,1438,0
2016-05-17,16.39,16.6,16.2201,16.6,4422,0
2016-05-18,16.23,16.23,16.15,16.15,1104,0
2016-05-19,16.1899,16.1899,16.03,16.1179,1283,0
2016-05-20,16.2,16.48,16.2,16.35,2300,0
2016-05-23,16.35,16.43,16.1516,16.18,1431,0
2016-05-24,16.797,16.797,16.1,16.1,800,0
2016-05-25,16.2,16.43,16.2,16.266,450,0
2016-05-26,16.4972,16.4972,16.41,16.45,3823,0
2016-05-27,16.7,16.7999,16.61,16.63,1762,0
2016-05-31,16.25,16.7,16.25,16.7,402,0
2016-06-01,16.65,16.9899,16.33,16.9493,12548,0
2016-06-02,16.98,16.99,16.385,16.385,1480,0
2016-06-03,16.1,16.9599,16.1,16.9,1320,0
2016-06-06,17.07,17.07,16.4059,16.645,1381,0
2016-06-07,16.99,16.99,16.47,16.5331,1800,0
2016-06-08,16.78,17,16.735,16.839,790,0
2016-06-09,16.63,16.9108,16.6,16.75,4662,0
2016-06-10,16.55,16.765,16.55,16.765,900,0
2016-06-13,16.835,17.0699,16.5,16.8603,2218,0
2016-06-14,16.8,16.82,16.65,16.67,588,0
2016-06-15,16.53,16.65,16.5,16.52,2568,0
2016-06-16,16.52,16.5925,16.52,16.5925,275,0
2016-06-17,16.5345,16.8499,16.32,16.48,1890,0
2016-06-20,16.6,16.99,16.53,16.99,13994,0
2016-06-21,17.01,17.01,16.32,17,7245,0
2016-06-22,17.18,17.18,17.14,17.14,200,0
2016-06-23,17.114,17.25,17.015,17.13,3679,0
2016-06-24,16.67,17.25,16.67,17.08,2899,0
2016-06-27,16.8,17.03,16.55,16.87,2738,0
2016-06-28,16.788,17.494,16.7501,17.367,2600,0
2016-06-29,17.14,17.5,17.14,17.3653,1600,0
2016-06-30,17.9999,18.33,17.7675,17.81,14715,0
2016-07-01,17.9,19.47,17.6495,17.97,14796,0
2016-07-05,17.91,18.0451,17.91,18.0451,1734,0
2016-07-06,17.98,18.74,17.98,18.08,4816,0
2016-07-07,18.21,18.49,18.0001,18.094,3595,0
2016-07-08,18.99,19.5,18.58,19.1,13928,0
2016-07-11,19.22,19.22,18.25,18.97,6207,0
2016-07-12,19.22,19.22,18.96,19.2129,4776,0
2016-07-13,19.36,19.36,19.01,19.03,3666,0
2016-07-14,18.983,19.1426,18.983,19.03,869,0
2016-07-15,19.1746,19.26,19.15,19.19,6228,0
2016-07-18,19.1,19.2,19.1,19.17,1721,0
2016-07-19,19.23,19.23,18.9755,18.9755,364,0
2016-07-20,18.93,18.93,18.54,18.918,8802,0
2016-07-21,18.98,19.19,18.98,19.14,1448,0
2016-07-22,18.7758,19.28,18.7758,19.28,3970,0
2016-07-25,19.27,19.27,19.0801,19.25,3318,0
2016-07-26,18.9515,19.145,18.9515,19.145,1000,0
2016-07-27,19.13,19.14,19.13,19.14,424,0
2016-07-28,19.23,19.23,19,19.0001,1507,0
2016-07-29,19.04,19.28,19.04,19.28,2192,0
2016-08-02,19.0976,19.25,19.04,19.2,3491,0
2016-08-03,19.02,19.49,19.02,19.44,5270,0
2016-08-04,20.05,20.19,19.23,19.78,9142,0
2016-08-05,19.76,20,19.76,19.77,2075,0
2016-08-08,19.98,20.45,19.85,19.9,8638,0
2016-08-09,19.95,20.399,19.78,19.99,3983,0
2016-08-10,20.01,20.0817,20,20,1300,0
2016-08-11,20,20,19.4945,19.87,6958,0
2016-08-12,19.88,19.97,19.88,19.95,1002,0
2016-08-15,19.62,19.96,19.25,19.94,1850,0
2016-08-16,19.5704,19.94,19.5001,19.94,3690,0
2016-08-17,19.86,20.25,19.6875,20.25,5705,0
2016-08-18,20.0673,20.125,19.935,19.935,700,0
2016-08-19,19.741,20.29,19.741,20.082,4200,0
2016-08-22,20.36,20.36,19.66,20.26,5747,0
2016-08-23,20.09,20.09,19.75,19.85,2116,0
2016-08-24,19.9106,20.29,19.69,20.29,4974,0
2016-08-25,19.96,20.1,19.76,20,6477,0
2016-08-26,20.02,20.1009,19.265,19.36,15960,0
2016-08-29,19.36,20,17.467,18.75,75902,0
2016-08-30,18.85,18.99,18.23,18.95,11667,0
2016-08-31,18.55,18.98,18.55,18.74,14055,0
2016-09-01,19.967,19.967,18.0127,18.87,6242,0
2016-09-02,19.03,19.512,18.785,19.4,3774,0
2016-09-06,19.24,19.39,18.37,19.39,14153,0
2016-09-07,19.37,19.39,19.07,19.18,8862,0
2016-09-08,19.17,19.5,18.75,19.49,8456,0
2016-09-09,19.5,19.5,19,19.3,7967,0
2016-09-12,19.04,19.5,18.99,19.02,9166,0
2016-09-13,19.43,19.44,18.91,19.13,9938,0
2016-09-14,19.08,19.3,18.24,19.07,17554,0
2016-09-15,18.98,19.3,18.8601,19.24,6167,0
2016-09-16,19.3,19.45,18.88,19.45,45028,0
2016-09-19,19.016,19.46,18.9,19.44,1100,0
2016-09-20,19.52,19.52,18.871,19.33,1050,0
2016-09-21,19.27,19.5246,19.2,19.25,2602,0
2016-09-22,19.2743,19.7,18.96,18.96,1310,0
2016-09-23,19.09,19.26,18.95,19.26,1016,0
2016-09-26,19.24,19.24,18.8738,19.08,1296,0
2016-09-27,19.08,19.5,18.9,19.15,3525,0
2016-09-28,19.15,19.43,18.77,18.77,7355,0
2016-09-29,18.98,19.6,18.91,19.6,9374,0
2016-09-30,19.346,19.75,19.346,19.75,3224,0
2016-10-03,19.9,20,19.74,19.99,1585,0
2016-10-04,19.67,19.99,19.67,19.99,2800,0
2016-10-05,19.88,19.9999,19.7092,19.98,956,0
2016-10-06,19.89,19.97,19.89,19.97,352,0
2016-10-07,19.98,19.98,19.95,19.95,810,0
2016-10-10,19.84,19.98,19.6335,19.98,1562,0
2016-10-11,19.98,19.98,19.3201,19.85,1603,0
2016-10-12,19.7,19.7,19.7,19.7,100,0
2016-10-13,19.7,19.76,19.359,19.76,520,0
2016-10-14,19.01,19.01,13.1,13.2,249307,0
2016-10-17,13.7,13.9227,13.21,13.5284,47199,0
2016-10-18,13.92,13.92,13.52,13.73,19093,0
2016-10-19,13.88,14.1906,13.72,13.9639,15343,0
2016-10-20,14.3,14.5799,13.94,14.23,13760,0
2016-10-21,14.05,14.4199,14.05,14.4199,1379,0
2016-10-24,14.4,14.4,14.0638,14.32,9612,0
2016-10-25,14.11,14.26,14.0769,14.1506,6971,0
2016-10-26,14.38,14.38,14.13,14.28,3600,0
2016-10-27,14.1713,14.36,14.1713,14.33,22490,0
2016-10-28,14.15,14.2416,14.15,14.22,4514,0
2016-10-31,14.24,14.38,14.0217,14.38,11358,0
2016-11-01,14.1835,14.3326,14.14,14.28,8019,0
2016-11-02,14.0401,14.24,14.0235,14.2364,10372,0
2016-11-03,14.28,14.37,14.26,14.26,2882,0
2016-11-04,14.02,14.168,14.02,14.16,1459,0
2016-11-07,14.39,14.39,14.27,14.39,4340,0
2016-11-08,14.39,14.4582,14.39,14.4,1569,0
2016-11-09,14.22,14.56,14.13,14.3032,2869,0
2016-11-10,14.34,14.59,14.31,14.5775,3661,0
2016-11-11,14.54,14.542,14.5187,14.542,750,0
2016-11-14,14.2,14.4278,14.2,14.34,5518,0
2016-11-15,14.24,14.2426,14.1,14.122,6115,0
2016-11-16,14.2708,14.38,14.2708,14.38,888,0
2016-11-17,14.39,14.39,14.1,14.1212,5441,0
2016-11-18,14.33,14.45,14.2414,14.4413,2491,0
2016-11-21,14.44,14.44,14.2,14.25,4403,0
2016-11-22,14.3,14.54,14.3,14.315,6957,0
2016-11-23,14.32,14.82,14.32,14.6783,16156,0
2016-11-25,14.77,14.84,14.691,14.7231,2411,0
2016-11-28,14.8,14.89,14.8,14.819,3174,0
2016-11-29,14.78,14.85,14.78,14.83,1495,0
2016-11-30,14.78,14.84,14.78,14.8,2619,0
2016-12-01,14.85,14.85,14.8,14.8152,4001,0
2016-12-02,14.48,14.4895,14.47,14.4895,947,0
2016-12-05,14.59,14.59,14.5049,14.58,1801,0
2016-12-06,14.59,14.8,14.56,14.63,4821,0
2016-12-07,14.84,14.85,14.65,14.78,4648,0
2016-12-08,14.78,15.686,14.78,15.38,45632,0
2016-12-09,15.57,15.57,15.21,15.32,1792,0
2016-12-12,15.1,15.3,14.267,14.55,21928,0
2016-12-13,14.66,14.8215,14.66,14.816,5167,0
2016-12-14,14.9991,15.095,14.9861,15.04,5305,0
2016-12-15,15.0933,15.2,15.09,15.09,3102,0
2016-12-16,15.27,15.29,15.04,15.04,9736,0
2016-12-19,15.05,15.3839,15.05,15.1963,3248,0
2016-12-20,15.1,15.29,15.055,15.09,1649,0
2016-12-21,15.0883,15.32,15.0429,15.32,1110,0
2016-12-22,15.1957,15.3,15.03,15.09,2133,0
2016-12-23,15.04,15.35,15.04,15.34,3873,0
2016-12-27,15.18,15.3,15.07,15.3,4621,0
2016-12-28,15.15,15.3,15.15,15.3,2143,0
2016-12-29,15.3002,15.3002,15.12,15.25,4059,0
2016-12-30,15.1,15.2,15.04,15.2,8862,0
2017-01-03,15.35,15.35,15.18,15.1868,1816,0
2017-01-04,15.17,15.17,15.17,15.17,133,0
2017-01-05,15.19,15.2457,15.19,15.2001,1664,0
2017-01-06,15.2999,15.2999,15.12,15.14,1176,0
2017-01-09,15.1089,15.1089,15.1089,15.1089,128,0
2017-01-11,14.94,15.1408,14.94,14.97,3547,0
2017-01-12,14.25,14.8756,14.25,14.7361,2311,0
2017-01-13,14.5747,14.75,14.4,14.75,6650,0
2017-01-17,14.77,14.98,14.76,14.98,8640,0
2017-01-18,14.899,14.899,14.4001,14.4001,790,0
2017-01-19,14.9699,14.9699,14.49,14.5747,3035,0
2017-01-23,14.7099,14.7099,14.7099,14.7099,384,0
2017-01-24,14.752,14.752,14.6394,14.74,3230,0
2017-01-25,14.6,14.7628,14.6,14.7628,483,0
2017-01-26,14.88,14.88,14.7,14.7165,6491,0
2017-01-27,14.68,14.88,14.68,14.7148,1294,0
2017-01-30,14.74,14.74,14.66,14.66,2375,0
2017-01-31,14.6892,14.85,14.6344,14.65,4610,0
2017-02-02,14.796,14.796,14.6,14.65,2239,0
2017-02-03,14.6101,14.87,14.6101,14.62,9284,0
2017-02-06,14.61,14.82,14.6,14.663,1925,0
2017-02-07,14.9354,14.9354,14.9354,14.9354,507,0
2017-02-08,14.71,14.71,14.71,14.71,147,0
2017-02-09,14.6346,14.6438,14.6346,14.6438,679,0
2017-02-10,14.67,14.67,14.67,14.67,147,0
2017-02-13,14.58,14.67,14.56,14.56,2703,0
2017-02-14,14.52,14.595,14.52,14.5708,542,0
2017-02-15,14.5998,14.5998,14.5998,14.5998,104,0
2017-02-16,14.5675,14.57,14.55,14.55,1245,0
2017-02-17,14.4958,14.5245,14.45,14.46,4870,0
2017-02-21,14.46,14.65,14.46,14.5747,642,0
2017-02-22,14.62,14.65,14.46,14.46,4524,0
2017-02-23,14.5299,14.5299,14.5029,14.5029,371,0
2017-02-24,14.53,14.54,14.53,14.53,1348,0
2017-02-27,14.54,14.54,14.48,14.52,1421,0
2017-02-28,14.45,14.5099,14.45,14.48,695,0
2017-03-01,14.52,14.52,14.27,14.27,3373,0
2017-03-02,14.29,14.438,14.2553,14.438,1629,0
2017-03-03,14.3015,14.3015,14.3015,14.3015,365,0
2017-03-06,14.3703,14.3703,14.3703,14.3703,100,0
2017-03-07,14.27,14.4,14.0101,14.3548,5166,0
2017-03-08,14.2675,14.2675,14.2675,14.2675,100,0
2017-03-10,14.3953,14.3953,14.17,14.17,413,0
2017-03-13,14.39,14.39,14.15,14.19,2771,0
2017-03-14,14.4385,14.4385,14.4385,14.4385,393,0
2017-03-15,14.41,14.41,14.2,14.2,750,0
2017-03-16,14.209,14.209,14.15,14.15,574,0
2017-03-17,14.1912,14.1912,14.19,14.19,302,0
2017-03-20,14.2315,14.24,14.1,14.1,3400,0
2017-03-21,14.01,14.1106,14,14.1106,816,0
2017-03-22,14.05,14.05,14.05,14.05,200,0
2017-03-23,14.02,14.0519,14.02,14.02,1116,0
2017-03-24,13.9288,13.9288,13.9,13.9,986,0
2017-03-27,13.8756,13.8899,13.6795,13.79,4739,0
2017-03-28,13.62,13.68,13.51,13.68,2464,0
2017-03-29,13.62,13.98,13.62,13.76,2747,0
2017-03-30,13.9799,13.9799,13.76,13.958,2469,0
2017-03-31,13.78,13.9003,13.75,13.808,2464,0
2017-04-03,13.99,14.1012,13.99,14.1,2721,0
2017-04-04,14.1164,14.1164,14.1164,14.1164,189,0
2017-04-05,14.1224,14.1224,14.1224,14.1224,151,0
2017-04-06,14.05,14.05,13.98,13.98,1598,0
2017-04-07,13.973,13.973,13.96,13.96,1291,0
2017-04-10,13.97,13.9854,13.55,13.93,3440,0
2017-04-11,13.61,13.61,13.61,13.61,390,0
2017-04-12,13.6204,13.84,13.55,13.84,955,0
2017-04-13,13.5,14,12.8384,14,15397,0
2017-04-17,13.5,13.54,13.2976,13.49,8934,0
2017-04-18,13.6,14,13.6,13.85,533,0
2017-04-19,13.9612,14,13.88,13.88,2178,0
2017-04-21,13.7508,14,13.703,13.99,5717,0
2017-04-24,13.4278,13.57,13.4,13.57,4007,0
2017-04-25,13.47,13.47,13.36,13.44,6149,0
2017-04-26,13.5318,13.738,13.5318,13.67,8155,0
2017-04-28,13.83,13.886,13.5303,13.5675,1514,0
2017-05-01,13.84,13.84,13.47,13.47,1931,0
2017-05-02,13.605,13.605,13.49,13.49,514,0
2017-05-03,13.4937,13.4937,13.47,13.47,1100,0
2017-05-04,13.575,13.575,13.47,13.5462,700,0
2017-05-05,13.5792,13.5792,13.47,13.47,496,0
2017-05-08,13.5,13.5,13.47,13.47,605,0
2017-05-09,13.3,13.3,13.225,13.225,6354,0
2017-05-11,13.16,13.2,13.04,13.2,5454,0
2017-05-12,13.28,13.28,13.16,13.16,1046,0
2017-05-15,13.05,13.29,13.05,13.2422,1357,0
2017-05-16,13.03,13.116,13,13.0205,4792,0
2017-05-17,12.98,12.98,12.94,12.95,3235,0
2017-05-18,13,13,13,13,405,0
2017-05-22,12.9595,13.03,12.9595,13.03,2325,0
2017-05-23,13.01,13.01,12.9,12.9,10999,0
2017-05-24,12.96,13.05,12.9,13,12395,0
2017-05-25,12.92,13.2459,12.92,12.98,1847,0
2017-05-26,12.99,13.3252,12.99,13.3252,13092,0
2017-05-31,13.32,13.32,13.26,13.26,385,0
2017-06-01,13,13,13,13,268,0
2017-06-02,13.09,13.09,13,13,1615,0
2017-06-05,13.06,13.137,12.91,12.91,4414,0
2017-06-06,12.94,13.45,12.94,13.15,2880,0
2017-06-07,13.15,13.2758,13.15,13.2758,1759,0
2017-06-08,13.15,13.15,12.9404,12.9404,2004,0
2017-06-09,12.96,13.57,12.94,13.51,7954,0
2017-06-12,13.48,13.48,13.0216,13.1079,2636,0
2017-06-13,13.089,13.1199,12.9782,13.107,1954,0
2017-06-14,12.89,14.0217,12.89,13.6437,9782,0
2017-06-15,13.6,13.85,13.6,13.85,4201,0
2017-06-16,13.817,13.84,13.817,13.84,1572,0
2017-06-19,13.74,13.75,13.74,13.75,509,0
2017-06-20,13.55,13.6282,13.55,13.59,330,0
2017-06-21,13.24,13.24,13.24,13.24,118,0
2017-06-22,13.31,13.44,13.3,13.3,914,0
2017-06-23,13.2671,13.2671,13.11,13.11,1211,0
2017-06-26,13.1,14.1195,13.1,14.1195,978,0
2017-06-27,13.51,13.53,13.4456,13.4456,860,0
2017-06-28,13.12,13.95,13.12,13.95,546,0
2017-06-29,13.174,13.3035,13.13,13.13,1362,0
2017-07-03,13.7704,13.7704,13.2703,13.2703,1200,0
2017-07-05,13.05,13.2725,13.05,13.2653,2059,0
2017-07-06,13.35,13.35,13.05,13.06,3569,0
2017-07-07,13.0501,13.5,13.0501,13.1,5290,0
2017-07-10,13.24,13.25,13.07,13.11,3224,0
2017-07-11,13.55,13.55,13.11,13.12,1818,0
2017-07-12,13.12,13.37,13.12,13.37,6474,0
2017-07-13,13.25,13.48,13.2,13.48,8783,0
2017-07-14,13.28,13.28,13.09,13.2503,3425,0
2017-07-17,13.051,13.1453,13.05,13.07,3937,0
2017-07-18,13.0388,13.0388,13,13,247,0
2017-07-19,12.9694,12.9694,12.95,12.95,243,0
2017-07-20,12.93,13.23,12.93,13.01,893,0
2017-07-21,13.05,13.15,13.05,13.15,1199,0
2017-07-24,13.15,13.39,13.15,13.39,1294,0
2017-07-25,13.61,13.61,13.294,13.294,1350,0
2017-07-26,13.261,13.3164,13.25,13.3163,1831,0
2017-07-27,13.25,13.327,13.06,13.09,1537,0
2017-07-28,13.1037,13.294,13.03,13.0495,1325,0
2017-07-31,13.25,13.25,13.1,13.1,1172,0
2017-08-01,13.17,13.17,13.03,13.03,377,0
2017-08-02,13.13,13.1694,13.13,13.1694,200,0
2017-08-03,13.5913,13.5913,12.301,12.573,7389,0
2017-08-04,12.25,12.5584,12,12.35,5797,0
2017-08-07,12.4,12.95,12.4,12.5901,5513,0
2017-08-08,12.9,12.9,12.63,12.6378,3325,0
2017-08-09,12.6741,13.0293,12.4,12.4,2177,0
2017-08-10,12.8268,12.8268,12.2852,12.4707,834,0
2017-08-11,12.635,12.635,12.2986,12.3703,1154,0
2017-08-14,12.35,12.374,12.25,12.25,1750,0
2017-08-15,12.25,12.2684,12.01,12.01,3302,0
2017-08-16,12.01,12.14,11.75,11.75,10515,0
2017-08-17,11.75,11.75,10.62,11.028,14575,0
2017-08-18,11.1,11.1,10.63,10.69,18422,0
2017-08-21,11,11,10.7,10.73,2487,0
2017-08-22,11,11,10.7,10.76,6701,0
2017-08-23,10.85,11.36,10.81,11.16,2079,0
2017-08-24,11.16,11.42,10.9,11.42,3844,0
2017-08-25,11.784,11.784,11.22,11.25,3268,0
2017-08-28,11.3785,11.3785,10.85,10.85,2934,0
2017-08-29,10.8,11.6,10.8,11.11,5229,0
2017-08-30,11,11.24,11,11.15,4048,0
2017-08-31,11.47,12,11.39,11.75,2484,0
2017-09-01,11.81,11.81,11.703,11.703,687,0
2017-09-05,11.86,11.86,11,11.05,7642,0
2017-09-07,11.28,11.7768,11.021,11.7768,5488,0
2017-09-08,11.23,11.7244,11.23,11.6,1122,0
2017-09-11,11.15,11.25,11.15,11.2107,1587,0
2017-09-12,11.15,11.23,10.9218,11.0152,8958,0
2017-09-13,11,11.1568,11,11.12,1745,0
2017-09-14,11.1,11.8,11.05,11.5,6928,0
2017-09-15,11.2,11.3226,11,11.14,15657,0
2017-09-18,11,11.183,10.8995,11,12423,0
2017-09-19,11,11.249,10.8429,11.03,13740,0
2017-09-20,11.05,11.1931,10.95,10.95,8693,0
2017-09-21,11,11.25,10.9,11.25,10970,0
2017-09-22,11.08,11.24,11.07,11.24,1333,0
2017-09-25,11.18,11.2944,11.1001,11.2944,5228,0
2017-09-26,11.13,11.86,11.065,11.25,5174,0
2017-09-27,11.251,11.5,11.251,11.379,5781,0
2017-09-28,11.4,12.2,11.34,11.34,1203,0
2017-09-29,12.0173,12.28,11.39,12.28,13003,0
2017-10-02,12.204,12.204,12.204,12.204,599,0
2017-10-03,11.91,12.23,11.46,12.21,6033,0
2017-10-04,12.28,13,11.8038,13,19892,0
2017-10-05,12.89,13.95,12.85,13.05,6444,0
2017-10-06,13.55,13.663,13.3,13.39,2471,0
2017-10-09,13.41,13.41,13.2828,13.32,2431,0
2017-10-10,13.44,13.44,13.44,13.44,658,0
2017-10-11,13.42,13.42,13.42,13.42,467,0
2017-10-12,13.7,14,12.8,12.8,26634,0
2017-10-13,13,13.0093,12.99,13.0093,532,0
2017-10-16,12.6217,12.8394,12.5453,12.8229,1503,0
2017-10-17,12.8453,12.8453,12.41,12.41,3678,0
2017-10-18,12.932,13.45,12.526,13.19,3372,0
2017-10-19,12.91,12.91,12.46,12.86,511,0
2017-10-20,13.0001,13.0651,12.73,12.94,9595,0
2017-10-23,12.95,13.0764,12.32,12.66,16460,0
2017-10-24,12.8,13,12.57,12.99,5711,0
2017-10-25,12.3113,12.6497,12.3113,12.44,3624,0
2017-10-27,12.524,12.64,12.45,12.56,5127,0
2017-10-30,12.64,13.1,12.45,13.1,8029,0
2017-10-31,12.94,12.94,12.53,12.7699,7535,0
2017-11-01,12.5928,13.06,12.5928,13.06,1367,0
2017-11-02,13.06,13.06,12.3625,12.6,6299,0
2017-11-03,12.7,12.85,12.36,12.36,9557,0
2017-11-06,12.49,13.059,12.49,12.75,6848,0
2017-11-07,12.79,13.15,12.72,12.8045,7890,0
2017-11-08,12.86,12.92,12.7467,12.92,1612,0
2017-11-09,12.68,12.8777,12.68,12.8567,2826,0
2017-11-10,13.005,13.005,12.61,12.61,4543,0
