Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.44,15.44,15.44,15.44,1900,0
2005-02-28,15.45,15.61,15.45,15.61,800,0
2005-03-01,15.71,15.71,15.71,15.71,100,0
2005-03-03,15.71,15.72,15.71,15.72,200,0
2005-03-04,15.8,15.81,15.8,15.81,700,0
2005-03-07,15.76,15.87,15.76,15.81,1200,0
2005-03-08,15.82,16,15.82,16,700,0
2005-03-09,15.92,15.92,15.92,15.92,1000,0
2005-03-10,16.15,18.5,16.05,18.5,23100,0
2005-03-11,18.75,20.25,18.75,20.1,14900,0
2005-03-14,19.85,19.85,19,19.01,6500,0
2005-03-15,19,19.01,18.93,18.93,1500,0
2005-03-16,18.88,19.09,18.81,19.09,8400,0
2005-03-17,19.3,19.3,19.3,19.3,1000,0
2005-03-18,19.1,19.1,18.83,19.1,2000,0
2005-03-21,18.83,18.83,18.83,18.83,300,0
2005-03-22,19.07,19.07,19.07,19.07,1000,0
2005-03-23,19.02,19.02,19.02,19.02,300,0
2005-03-24,19.02,19.29,19.02,19.29,1300,0
2005-03-28,19.19,19.34,19.19,19.34,400,0
2005-03-29,19.18,19.3,19.18,19.3,2100,0
2005-03-30,19.2,19.21,19.13,19.13,600,0
2005-03-31,19.09,19.09,19.09,19.09,100,0
2005-04-01,18.99,18.99,18.99,18.99,200,0
2005-04-04,19.19,19.5,19.19,19.4,1700,0
2005-04-05,19.35,19.35,19.25,19.25,700,0
2005-04-07,19.15,19.15,18.98,18.98,1200,0
2005-04-08,18.9,18.91,18.8,18.8,700,0
2005-04-11,18.72,18.98,18.72,18.98,1500,0
2005-04-12,19,20.34,19,20,11100,0
2005-04-13,20.1,20.23,20.01,20.23,1500,0
2005-04-14,20.13,20.13,19.99,19.99,1000,0
2005-04-18,19.81,19.85,19.45,19.46,3300,0
2005-04-19,19.39,19.39,19.38,19.38,600,0
2005-04-20,19.28,19.28,19.05,19.25,6400,0
2005-04-21,19.25,19.25,19.15,19.15,1400,0
2005-04-22,19.25,20.3,19.25,20.3,7900,0
2005-04-25,20.3,20.4,20.3,20.3,600,0
2005-04-26,20.2,20.27,20.1,20.1,1900,0
2005-04-27,20,20,20,20,400,0
2005-04-28,19.9,19.9,19.9,19.9,100,0
2005-04-29,19.91,19.91,19.91,19.91,200,0
2005-05-03,19.8,19.8,19.55,19.65,2500,0
2005-05-04,19.75,19.75,19.75,19.75,200,0
2005-05-05,19.8,19.99,19.8,19.99,2700,0
2005-05-06,19.85,19.85,19.78,19.78,400,0
2005-05-10,19.7,19.7,19.7,19.7,100,0
2005-05-11,19.6,19.6,19.6,19.6,100,0
2005-05-12,19.45,19.45,19.45,19.45,400,0
2005-05-13,19.39,19.39,19.39,19.39,600,0
2005-05-16,19.29,19.29,19.29,19.29,200,0
2005-05-17,19.44,19.44,19.3,19.3,2100,0
2005-05-18,19.2,19.3,19.2,19.3,400,0
2005-05-19,19.5,19.5,19.35,19.35,300,0
2005-05-20,19.45,19.45,19.25,19.25,700,0
2005-05-23,19.15,19.15,19.05,19.05,900,0
2005-05-24,19.06,19.06,19,19,400,0
2005-05-25,18.9,19,18.9,19,300,0
2005-05-26,19.5,19.5,19.1,19.4,2900,0
2005-05-27,19.55,19.55,19.43,19.43,800,0
2005-05-31,19.4,20.2,19.4,20.2,12900,0
2005-06-01,20.1,20.55,20.01,20.55,3300,0
2005-06-02,20.51,21,20.5,20.99,2100,0
2005-06-03,21.15,21.6,21.15,21.6,3300,0
2005-06-06,21.6,21.7,21.55,21.55,2700,0
2005-06-07,21.6,21.88,21.6,21.88,1300,0
2005-06-08,22,22.04,21.85,21.86,3000,0
2005-06-09,21.87,22,21.87,22,400,0
2005-06-13,21.75,21.75,21.56,21.57,2300,0
2005-06-14,21.47,21.47,21.47,21.47,300,0
2005-06-15,22,22.19,21.65,22.19,6000,0
2005-06-20,22.09,22.09,22.09,22.09,100,0
2005-06-23,21.95,21.95,21.95,21.95,500,0
2005-06-24,21.87,22.06,21.81,22,7700,0
2005-06-27,21.9,21.9,21.9,21.9,100,0
2005-06-28,21.89,21.91,21.78,21.91,1700,0
2005-06-29,21.79,21.79,21.6,21.6,1400,0
2005-06-30,21.49,21.49,21.21,21.24,1400,0
2005-07-01,21.14,21.45,21.09,21.35,1200,0
2005-07-05,21.45,21.45,21.45,21.45,800,0
2005-07-06,21.35,21.35,21.06,21.06,700,0
2005-07-08,21.2,21.2,21.2,21.2,200,0
2005-07-11,21.1,21.1,21.1,21.1,200,0
2005-07-12,21.05,21.05,21.05,21.05,600,0
2005-07-13,21.05,21.05,21.02,21.02,800,0
2005-07-14,20.87,21,20.87,21,1600,0
2005-07-18,21.15,21.25,21,21.25,1900,0
2005-07-20,21.1,21.19,21.1,21.19,300,0
2005-07-21,21.05,21.05,20.97,20.97,1100,0
2005-07-22,20.9,20.9,20.9,20.9,400,0
2005-07-25,20.8,20.8,20.8,20.8,100,0
2005-07-26,20.9,20.95,20.8,20.95,1400,0
2005-07-27,20.95,20.95,20.95,20.95,200,0
2005-07-28,20.85,21,20.85,21,1100,0
2005-08-01,20.9,21.15,20.9,21.15,500,0
2005-08-02,21.05,21.1,21.05,21.1,1400,0
2005-08-05,21,21.01,21,21.01,700,0
2005-08-08,20.91,20.91,20.91,20.91,100,0
2005-08-09,21.05,21.05,21.05,21.05,500,0
2005-08-10,20.95,20.95,20.85,20.85,500,0
2005-08-11,20.86,20.86,20.86,20.86,100,0
2005-08-12,20.86,20.86,20.86,20.86,100,0
2005-08-15,20.76,20.76,20.76,20.76,100,0
2005-08-16,20.6,20.6,20.6,20.6,200,0
2005-08-17,20.5,20.5,20.5,20.5,100,0
2005-08-18,20.4,20.4,20.4,20.4,100,0
2005-08-22,20.25,20.25,20.2,20.2,1000,0
2005-08-24,20.06,20.2,20.06,20.2,200,0
2005-08-25,20.35,20.35,20.35,20.35,200,0
2005-08-31,20.26,20.26,20.25,20.25,1200,0
2005-09-01,20.2,20.2,20.1,20.1,400,0
2005-09-02,20.08,20.08,20.08,20.08,200,0
2005-09-08,20.08,20.08,20.08,20.08,100,0
2005-09-13,20,20,19.95,19.95,3500,0
2005-09-14,19.85,19.85,19.85,19.85,100,0
2005-09-15,19.97,19.97,19.97,19.97,100,0
2005-09-20,19.95,19.95,19.95,19.95,200,0
2005-09-21,19.85,19.85,19.78,19.78,400,0
2005-09-22,19.73,19.73,19.73,19.73,100,0
2005-09-23,19.6,19.6,19.6,19.6,400,0
2005-09-28,19.6,19.6,19.6,19.6,200,0
2005-09-29,19.6,19.6,19.6,19.6,200,0
2005-09-30,19.8,19.8,19.8,19.8,700,0
2005-10-03,19.79,19.79,19.79,19.79,400,0
2005-10-04,19.66,19.66,19.54,19.54,1200,0
2005-10-06,19.36,19.36,19.36,19.36,600,0
2005-10-07,19.2,19.2,19,19.19,1000,0
2005-10-10,19,19,19,19,400,0
2005-10-11,18.9,19,18.9,19,500,0
2005-10-12,19,19,19,19,100,0
2005-10-13,19.01,19.01,19.01,19.01,300,0
2005-10-18,18.76,19.2,18.76,19.09,6600,0
2005-10-19,18.85,18.85,18.85,18.85,1800,0
2005-10-20,19,19,19,19,400,0
2005-10-21,18.99,18.99,18.99,18.99,200,0
2005-10-24,18.99,18.99,18.99,18.99,100,0
2005-10-25,18.99,19,18.99,19,300,0
2005-10-26,18.9,18.9,18.9,18.9,400,0
2005-11-01,18.89,18.89,18.89,18.89,100,0
2005-11-02,18.79,19.1,18.79,19.1,1900,0
2005-11-03,19,19,19,19,1100,0
2005-11-07,19,19,19,19,300,0
2005-11-08,19,19,19,19,300,0
2005-11-09,18.98,18.98,18.82,18.82,1100,0
2005-11-15,18.82,18.82,18.82,18.82,2100,0
2005-11-16,18.82,18.83,18.82,18.83,500,0
2005-11-17,18.82,18.82,18.82,18.82,100,0
2005-11-18,18.8,18.8,18.8,18.8,300,0
2005-11-21,18.8,18.8,18.61,18.61,500,0
2005-11-22,18.61,18.61,18.61,18.61,100,0
2005-11-23,18.51,18.51,18.41,18.41,600,0
2005-11-29,18.41,18.41,18.41,18.41,300,0
2005-11-30,18.56,18.56,18.56,18.56,400,0
2005-12-01,18.55,18.55,18.54,18.54,400,0
2005-12-02,18.36,18.36,18.36,18.36,100,0
2005-12-05,18.26,18.26,17.9,17.9,900,0
2005-12-06,17.9,17.9,17.59,17.6,800,0
2005-12-07,17.59,17.59,17.59,17.59,200,0
2005-12-08,17.4,17.4,17.2,17.21,2700,0
2005-12-09,17.21,17.25,17.21,17.25,900,0
2005-12-12,17,17,16.8,17,2500,0
2005-12-14,17,17,17,17,100,0
2005-12-15,17.01,17.01,17.01,17.01,100,0
2005-12-16,16.91,16.91,16.91,16.91,900,0
2005-12-19,16.91,16.91,16.85,16.85,400,0
2005-12-20,16.67,16.68,16.67,16.68,900,0
2005-12-22,16.5,16.5,16.5,16.5,100,0
2005-12-27,16.62,16.62,16.62,16.62,700,0
2005-12-28,16.61,16.61,16.61,16.61,100,0
2005-12-30,16.65,16.65,16.65,16.65,100,0
2006-01-04,16.79,16.99,16.79,16.93,1700,0
2006-01-05,16.94,16.94,16.94,16.94,100,0
2006-01-06,16.93,16.93,16.53,16.53,2200,0
2006-01-11,16.53,16.53,16.53,16.53,200,0
2006-01-12,16.54,16.54,16.54,16.54,100,0
2006-01-13,16.54,16.54,16.54,16.54,500,0
2006-01-17,16.5,16.5,16.5,16.5,200,0
2006-01-18,16.5,16.5,16.3,16.4,1000,0
2006-01-19,16.4,16.4,16.4,16.4,200,0
2006-01-20,16.4,16.4,16.4,16.4,200,0
2006-01-24,16.4,16.4,16.4,16.4,100,0
2006-01-25,16.4,16.4,16.4,16.4,300,0
2006-01-26,16.4,16.4,16.3,16.3,700,0
2006-01-27,16.31,16.31,16.31,16.31,400,0
2006-01-30,16.3,16.3,16.1,16.1,1000,0
2006-01-31,16.25,16.25,16.25,16.25,300,0
2006-02-01,16.24,16.24,16.24,16.24,300,0
2006-02-02,16.14,16.14,15.9,15.9,1100,0
2006-02-03,15.71,15.86,15.6,15.86,2500,0
2006-02-06,15.85,15.85,15.76,15.76,200,0
2006-02-08,15.85,15.85,15.85,15.85,900,0
2006-02-09,16.02,16.45,16.02,16.21,2100,0
2006-02-10,16.21,16.21,16.21,16.21,1000,0
2006-02-13,16.25,16.25,16.21,16.21,1300,0
2006-02-14,16.22,16.23,16.05,16.06,1400,0
2006-02-16,16.27,16.3,16.27,16.3,1700,0
2006-02-17,16,16,16,16,600,0
2006-02-21,16.24,16.5,16.24,16.5,1000,0
2006-02-23,16.48,16.48,16.48,16.48,200,0
2006-02-24,16.38,16.48,16.38,16.48,1100,0
2006-02-27,16.48,16.48,16.2,16.2,500,0
2006-02-28,16.2,16.2,16.2,16.2,200,0
2006-03-01,16.4,16.4,15.95,15.95,1800,0
2006-03-02,15.95,15.95,15.8,15.8,500,0
2006-03-03,15.81,15.81,15.81,15.81,100,0
2006-03-06,15.81,15.81,15.81,15.81,100,0
2006-03-08,15.8,15.8,15.8,15.8,300,0
2006-03-10,15.8,15.8,15.66,15.8,600,0
2006-03-13,15.8,15.8,15.8,15.8,100,0
2006-03-14,15.45,15.6,15.45,15.6,1100,0
2006-03-15,16.5,16.9,15.85,16.9,8700,0
2006-03-16,17,17.75,16.91,17.75,4400,0
2006-03-17,18.4,19.72,18.4,18.79,11200,0
2006-03-20,19.19,19.19,16.5,17.6,11100,0
2006-03-21,17.35,17.82,17.2,17.47,2200,0
2006-03-22,17.47,17.58,17.47,17.58,300,0
2006-03-23,17.03,17.04,17,17.04,2900,0
2006-03-24,16.6,16.9,16.52,16.9,1700,0
2006-03-29,16.56,16.77,16.56,16.77,300,0
2006-03-30,16.8,17.35,16.8,17.25,2000,0
2006-03-31,17.25,17.35,17,17.25,3400,0
2006-04-03,17.75,18,17.7,17.83,3400,0
2006-04-04,17.83,18,16.88,17.98,1000,0
2006-04-05,17.97,17.97,17.51,17.8,700,0
2006-04-06,18.05,18.05,18.05,18.05,100,0
2006-04-07,18.04,18.22,18.04,18.22,400,0
2006-04-10,18.21,18.21,18.21,18.21,100,0
2006-04-11,18.21,18.21,17.6,17.6,700,0
2006-04-12,17.6,17.6,17.2,17.5,700,0
2006-04-13,17.75,17.75,17.5,17.65,2100,0
2006-04-17,17.9,17.9,17.4,17.4,400,0
2006-04-18,17.15,17.6,17.06,17.6,1100,0
2006-04-19,17.2,17.5,16.66,17.12,1400,0
2006-04-20,16.68,16.68,15.51,16.25,7300,0
2006-04-21,16,16.1,15.76,16.1,1300,0
2006-04-24,15.9,15.9,15.9,15.9,100,0
2006-04-26,15.9,15.9,15.9,15.9,300,0
2006-04-27,15.7,15.7,15.7,15.7,100,0
2006-04-28,15.7,15.71,15.7,15.71,300,0
2006-05-01,15.57,15.6,15.56,15.6,2100,0
2006-05-03,15.6,15.62,15.6,15.62,200,0
2006-05-05,15.74,15.74,15.3,15.3,1800,0
2006-05-08,15.1,15.1,14.48,14.95,4200,0
2006-05-10,14.95,14.95,14.95,14.95,100,0
2006-05-12,14.68,14.94,14.68,14.94,2400,0
2006-05-15,14.5,14.5,14.5,14.5,1000,0
2006-05-16,14.51,14.61,14.51,14.61,300,0
2006-05-17,14.4,14.43,14.4,14.42,2600,0
2006-05-19,14.43,14.56,14.43,14.55,600,0
2006-05-22,14.3,14.3,14.21,14.21,1100,0
2006-05-23,14.21,14.22,14.21,14.22,200,0
2006-05-24,14.12,14.12,13.65,13.65,700,0
2006-05-25,13.85,13.85,13.78,13.78,400,0
2006-05-30,14.08,14.15,13.86,13.86,2600,0
2006-06-01,13.56,13.76,13.56,13.6,500,0
2006-06-02,13.7,13.7,13.7,13.7,700,0
2006-06-07,13.5,13.72,13.2,13.52,2000,0
2006-06-08,13.49,13.49,13.49,13.49,100,0
2006-06-09,13.2,13.2,12.95,13.05,1200,0
2006-06-12,13.32,13.32,13.32,13.32,600,0
2006-06-13,13.32,13.32,13.32,13.32,100,0
2006-06-14,13.32,13.32,13.07,13.08,1400,0
2006-06-15,13.07,13.07,13.07,13.07,100,0
2006-06-19,13.08,13.08,13.07,13.07,200,0
2006-06-20,13.15,13.3,13.15,13.3,3000,0
2006-06-21,13.31,13.38,13.31,13.31,1600,0
2006-06-23,13.32,13.32,13.32,13.32,600,0
2006-06-26,13.32,13.32,13.32,13.32,200,0
2006-06-28,13.31,13.31,13.31,13.31,100,0
2006-06-30,13.5,13.52,13.5,13.5,500,0
2006-07-05,13.1,13.25,13.1,13.24,3000,0
2006-07-06,13.24,13.24,13.24,13.24,400,0
2006-07-07,13.25,13.25,13.25,13.25,300,0
2006-07-10,13.27,13.35,13.27,13.35,900,0
2006-07-11,13.34,13.46,13.34,13.46,600,0
2006-07-13,13.45,13.45,13.45,13.45,300,0
2006-07-17,13.38,13.38,13,13,900,0
2006-07-18,12.75,12.75,12.75,12.75,200,0
2006-07-21,12.86,12.86,12.86,12.86,1200,0
2006-07-24,12.86,12.86,12.86,12.86,100,0
2006-07-25,12.99,13,12.99,13,500,0
2006-07-26,13.06,13.08,13.06,13.08,1000,0
2006-08-02,13.07,13.18,13.07,13.18,1500,0
2006-08-03,13.18,13.18,13.18,13.18,800,0
2006-08-08,13.18,13.18,13.18,13.18,200,0
2006-08-09,13.33,13.33,13.33,13.33,200,0
2006-08-10,13.48,13.48,13.47,13.47,200,0
2006-08-11,13.47,13.47,13.47,13.47,500,0
2006-08-14,13.47,13.47,13.44,13.44,500,0
2006-08-15,13.65,13.66,13.32,13.32,1100,0
2006-08-16,13.32,13.32,13.32,13.32,200,0
2006-08-17,13.5,13.5,13.49,13.49,300,0
2006-08-18,13.5,13.5,13.5,13.5,200,0
2006-08-22,13.5,13.5,13.5,13.5,300,0
2006-08-23,13.5,13.52,13.5,13.52,700,0
2006-08-24,13.49,13.72,13.45,13.72,1300,0
2006-08-25,13.69,13.69,13.69,13.69,100,0
2006-08-28,13.69,13.69,13.69,13.69,200,0
2006-08-29,13.63,13.63,13.63,13.63,400,0
2006-08-30,13.38,13.38,13.18,13.28,2700,0
2006-09-01,13.45,13.45,13.45,13.45,700,0
2006-09-05,13.44,13.44,13.32,13.42,1400,0
2006-09-06,13.4,13.4,13.4,13.4,200,0
2006-09-08,13.4,13.4,13.1,13.1,1000,0
2006-09-12,13,13.01,13,13.01,700,0
2006-09-13,13,13,12.76,12.76,300,0
2006-09-15,13,13,13,13,200,0
2006-09-18,13,13,13,13,400,0
2006-09-20,13,13,13,13,100,0
2006-09-21,13,13,12.41,12.65,2400,0
2006-09-22,12.6,12.6,12.49,12.49,300,0
2006-09-25,12.48,12.48,12.3,12.3,300,0
2006-09-26,12,12.81,12,12.8,10000,0
2006-09-27,12.81,13.31,12.81,13.31,3300,0
2006-09-28,13.32,13.45,13.32,13.45,1000,0
2006-10-02,13.44,13.44,13.42,13.42,700,0
2006-10-03,13.42,13.42,13.41,13.41,400,0
2006-10-04,13.47,13.47,13.47,13.47,900,0
2006-10-06,13.48,13.48,13.46,13.46,200,0
2006-10-09,13.48,13.58,13.48,13.58,900,0
2006-10-10,13.5,13.59,13.5,13.5,3300,0
2006-10-12,13.56,13.56,13.56,13.56,900,0
2006-10-16,13.46,13.46,13.45,13.45,900,0
2006-10-17,13.45,13.45,13.45,13.45,100,0
2006-10-18,13.05,13.05,13.05,13.05,2800,0
2006-10-19,13.1,13.1,13.1,13.1,200,0
2006-10-23,13.1,13.1,13.1,13.1,100,0
2006-10-25,13.1,13.1,13.1,13.1,200,0
2006-10-30,13.44,13.44,13.44,13.44,700,0
2006-10-31,13.44,13.44,13.44,13.44,200,0
2006-11-01,13.62,13.78,13.62,13.78,4700,0
2006-11-02,13.79,14,13.79,14,500,0
2006-11-03,14.01,14.19,14.01,14.19,2800,0
2006-11-06,14.2,14.23,14.2,14.23,200,0
2006-11-07,14.24,14.26,14.24,14.26,900,0
2006-11-08,14.27,14.3,14.27,14.3,400,0
2006-11-09,14.3,14.3,14.3,14.3,300,0
2006-11-10,14.3,14.3,14.3,14.3,300,0
2006-11-13,14.3,14.51,14.29,14.51,2700,0
2006-11-14,14.52,14.75,14.42,14.48,5900,0
2006-11-15,14.01,14.01,14.01,14.01,100,0
2006-11-17,14.1,14.1,14.1,14.1,100,0
2006-11-24,14,14,14,14,400,0
2006-11-27,14,14,13.99,13.99,400,0
2006-11-28,14.19,14.2,14.18,14.2,500,0
2006-11-29,14.29,14.32,14.29,14.32,2200,0
2006-11-30,14.31,14.77,14.31,14.77,2500,0
2006-12-01,14.75,14.8,14.63,14.8,1500,0
2006-12-04,14.8,14.82,14.8,14.82,400,0
2006-12-05,14.8,14.8,14.8,14.8,400,0
2006-12-06,14.7,15,13.97,15,13300,0
2006-12-07,15,15.55,15,15.27,3700,0
2006-12-08,15.55,16.12,15.55,16.11,2700,0
2006-12-11,16.26,16.27,16.26,16.27,400,0
2006-12-12,16.27,16.27,15.97,16.07,1400,0
2006-12-13,16.08,16.09,16.08,16.09,400,0
2006-12-14,16.09,16.09,16.09,16.09,400,0
2006-12-15,16.08,16.08,15.94,15.95,800,0
2006-12-18,15.9,15.9,15.7,15.9,500,0
2006-12-19,15.9,15.9,15.69,15.69,1500,0
2006-12-20,15.4,15.4,14.99,14.99,2600,0
2006-12-21,14.98,14.98,13.91,13.91,7300,0
2006-12-26,13.91,13.91,13.91,13.91,200,0
2006-12-27,13.8,13.93,13.8,13.93,600,0
2006-12-29,13.92,14.08,13.9,13.9,400,0
2007-01-03,13.8,13.8,13.05,13.05,1000,0
2007-01-05,13.3,13.33,13.3,13.33,600,0
2007-01-08,13.01,13.01,12.9,13,1100,0
2007-01-09,12.75,12.75,12.55,12.55,800,0
2007-01-10,12.3,12.3,12.1,12.21,3300,0
2007-01-11,12.59,12.6,12.4,12.58,2200,0
2007-01-12,12.78,12.91,12.78,12.91,1800,0
2007-01-17,12.91,12.91,12.5,12.52,1500,0
2007-01-18,12.5,12.55,12.5,12.55,400,0
2007-01-19,12.55,12.62,12.5,12.5,1000,0
2007-01-22,12.55,12.55,12.05,12.14,4700,0
2007-01-23,12.13,12.13,11.85,11.99,2000,0
2007-01-24,12,12.33,12,12.01,1600,0
2007-01-25,12.01,12.01,12,12,200,0
2007-01-26,12.09,12.1,12.09,12.1,900,0
2007-01-29,12.11,12.13,12.11,12.13,1000,0
2007-01-31,12.13,12.15,12.13,12.15,500,0
2007-02-02,12.15,12.2,11.75,11.85,2900,0
2007-02-05,11.85,12.07,11.5,11.92,3400,0
2007-02-06,11.93,11.98,11.93,11.98,700,0
2007-02-07,11.93,11.95,11.93,11.95,600,0
2007-02-08,11.95,11.96,11.95,11.96,400,0
2007-02-09,11.99,12,11.99,12,300,0
2007-02-12,12,12.86,12,12.75,7700,0
2007-02-13,12.74,12.8,12.74,12.8,700,0
2007-02-14,12.81,13.98,12.81,13.26,1800,0
2007-02-15,13.27,13.27,13.27,13.27,600,0
2007-02-16,13.28,13.68,13.28,13.53,1400,0
2007-02-20,13.73,13.82,13.73,13.82,1300,0
2007-02-21,13.82,13.82,13.82,13.82,100,0
2007-02-23,13.82,13.82,13.82,13.82,300,0
2007-02-26,13.82,13.91,13.82,13.91,800,0
2007-02-27,13.8,13.82,13.8,13.82,1400,0
2007-02-28,13.82,13.82,13.82,13.82,3300,0
2007-03-01,13.72,13.72,13.72,13.72,500,0
2007-03-02,13.75,13.75,13.75,13.75,100,0
2007-03-05,13.75,13.75,13.75,13.75,400,0
2007-03-06,13.75,13.75,13.75,13.75,600,0
2007-03-07,13.75,13.75,13.75,13.75,1700,0
2007-03-08,13.75,13.75,13.75,13.75,2500,0
2007-03-09,13.75,13.75,13.66,13.66,1000,0
2007-03-12,13.65,13.66,13.65,13.66,1800,0
2007-03-13,13.65,13.65,13.6,13.62,1300,0
2007-03-14,13.62,13.63,13.6,13.6,400,0
2007-03-15,13.55,13.55,13.55,13.55,200,0
2007-03-16,13.55,13.55,13.34,13.4,1200,0
2007-03-20,13.38,13.38,13.02,13.02,400,0
2007-03-21,13.02,13.02,12.75,12.75,2700,0
2007-03-22,12.76,12.77,12.76,12.77,700,0
2007-03-23,12.75,12.75,12.75,12.75,100,0
2007-03-26,12.51,12.51,12.48,12.49,1200,0
2007-03-27,12.62,12.65,12.62,12.65,4700,0
2007-03-28,12.6,12.64,12.6,12.64,500,0
2007-03-29,12.7,12.7,12.6,12.62,800,0
2007-03-30,12.8,12.8,12.77,12.78,1800,0
2007-04-02,12.97,12.97,12.97,12.97,100,0
2007-04-03,13.1,13.15,13.1,13.15,600,0
2007-04-04,13.3,13.39,13.3,13.39,1000,0
2007-04-05,13.35,13.42,13.35,13.42,900,0
2007-04-09,13.26,13.29,13.25,13.29,1100,0
2007-04-10,13.45,13.5,13.45,13.5,2700,0
2007-04-11,13.74,13.74,13.5,13.5,200,0
2007-04-13,13.6,13.6,13.6,13.6,900,0
2007-04-16,13.75,13.99,13.6,13.6,39300,0
2007-04-17,13.67,13.72,13.66,13.7,600,0
2007-04-18,13.9,14.25,13.9,14.04,8300,0
2007-04-19,14.04,14.49,14.04,14.33,40900,0
2007-04-20,14.37,14.46,14.34,14.46,1800,0
2007-04-23,14.5,14.66,14.5,14.66,2800,0
2007-04-24,14.7,14.93,14.7,14.9,3200,0
2007-04-25,15,15.97,15,15.97,10000,0
2007-04-26,16,16.56,16,16.42,2500,0
2007-04-27,16.25,16.32,16.24,16.31,2400,0
2007-04-30,16.24,16.24,16.11,16.13,3300,0
2007-05-01,16.15,16.39,16.15,16.39,3600,0
2007-05-02,16.34,16.34,16.34,16.34,100,0
2007-05-03,16.11,16.27,15.98,16.23,2800,0
2007-05-04,16.02,16.51,16.02,16.43,2300,0
2007-05-07,16.76,16.91,16.75,16.75,3700,0
2007-05-08,16.95,16.95,16.95,16.95,100,0
2007-05-09,16.71,16.95,16.71,16.95,800,0
2007-05-10,17.12,17.12,17.12,17.12,200,0
2007-05-11,16.96,17.25,16.96,16.98,700,0
2007-05-14,16.89,16.98,16.89,16.98,200,0
2007-05-15,17.1,17.25,17.1,17.21,3400,0
2007-05-16,17.25,17.72,17.25,17.55,2800,0
2007-05-17,17.68,17.93,17.68,17.88,2900,0
2007-05-18,18.25,18.58,18.25,18.45,6800,0
2007-05-21,18.69,18.69,18.37,18.37,2100,0
2007-05-22,18.38,18.38,18.09,18.1,1600,0
2007-05-23,17.99,17.99,17.99,17.99,100,0
2007-05-24,17.77,17.77,16.17,16.17,10300,0
2007-05-25,15.75,15.75,15.31,15.49,1200,0
2007-05-29,15.43,15.5,15.43,15.5,1300,0
2007-05-30,15.52,15.64,15.51,15.54,1400,0
2007-05-31,15.6,15.84,15.51,15.7,1300,0
2007-06-01,15.87,15.87,15.57,15.72,2200,0
2007-06-04,15.62,15.9,15.62,15.8,3200,0
2007-06-05,15.85,16.03,15.85,16.02,700,0
2007-06-06,15.5,15.74,15.5,15.67,3000,0
2007-06-07,16.7,16.7,15.86,16.04,2300,0
2007-06-08,16.3,16.31,16.3,16.31,700,0
2007-06-11,15.9,15.9,15.9,15.9,200,0
2007-06-12,15.89,15.89,15.89,15.89,100,0
2007-06-13,15.91,15.99,15.91,15.99,2000,0
2007-06-14,15.9,16.16,15.9,16.05,500,0
2007-06-15,16,16.01,16,16,400,0
2007-06-18,15.9,15.9,15.78,15.78,600,0
2007-06-19,15.78,15.79,15.78,15.79,300,0
2007-06-20,15.53,15.53,15.53,15.53,1600,0
2007-06-21,15.5,15.5,15.46,15.46,900,0
2007-06-22,15.64,15.92,15.64,15.92,1400,0
2007-06-25,15.96,16,15.96,16,2800,0
2007-06-27,16.01,16.01,16.01,16.01,600,0
2007-06-28,15.8,16.49,15.8,16.41,5100,0
2007-06-29,17.05,17.05,16.82,16.91,1200,0
2007-07-03,16.81,16.9,16.81,16.9,200,0
2007-07-05,16.88,16.88,16.25,16.35,3200,0
2007-07-09,16.46,16.46,16.46,16.46,400,0
2007-07-10,16.46,16.76,16.46,16.56,4300,0
2007-07-11,16.97,17.05,16.97,17.03,1800,0
2007-07-12,17.02,17.35,16.88,17.35,1800,0
2007-07-13,17.33,17.54,17.33,17.47,600,0
2007-07-16,17.36,17.48,17.36,17.45,700,0
2007-07-17,17.48,17.66,17.47,17.66,1600,0
2007-07-18,17.66,17.66,17.66,17.66,200,0
2007-07-19,17.65,17.83,17.64,17.83,1800,0
2007-07-20,17.71,17.71,17.71,17.71,100,0
2007-07-23,17.79,17.79,17.03,17.48,1600,0
2007-07-24,17.46,17.47,17.46,17.47,200,0
2007-07-25,17.57,17.57,17.31,17.4,1300,0
2007-07-26,17.41,17.46,17.41,17.45,400,0
2007-07-27,17.44,17.46,17.32,17.4,3500,0
2007-07-30,17.34,17.34,17.13,17.34,1100,0
2007-07-31,17.36,17.66,17.36,17.63,400,0
2007-08-01,17.18,17.7,17.15,17.5,3300,0
2007-08-02,17.51,17.75,17.51,17.75,300,0
2007-08-06,17.73,17.73,17.31,17.31,1100,0
2007-08-07,16.95,16.95,16.79,16.79,200,0
2007-08-08,16.75,16.92,16,16.25,18700,0
2007-08-09,16.06,16.4,15.82,16.32,3200,0
2007-08-10,16.05,16.22,16.05,16.22,600,0
2007-08-13,15.99,15.99,15.99,15.99,400,0
2007-08-14,15.99,16.17,15.91,16.15,1000,0
2007-08-15,16.13,16.22,16.13,16.22,300,0
2007-08-16,16.05,16.05,15.82,16.01,1400,0
2007-08-20,15.84,16.07,15.83,16,1000,0
2007-08-21,15.81,15.85,15.41,15.8,4400,0
2007-08-22,15.81,15.83,15.8,15.83,900,0
2007-08-23,15.81,16.01,15.74,15.91,3700,0
2007-08-24,15.87,16.25,15.83,16.25,2200,0
2007-08-27,16.45,16.45,16.12,16.12,500,0
2007-08-28,16.07,16.07,16,16,300,0
2007-08-29,15.83,15.83,15.76,15.76,200,0
2007-09-04,15.7,15.7,15.6,15.61,1000,0
2007-09-05,15.59,15.59,15.59,15.59,100,0
2007-09-06,15.57,15.59,15.55,15.59,300,0
2007-09-07,15.3,15.3,15.3,15.3,100,0
2007-09-10,15.18,15.22,15.18,15.22,600,0
2007-09-11,15.19,15.36,15.19,15.36,300,0
2007-09-12,15.26,15.4,15.23,15.3,500,0
2007-09-13,15.22,15.29,14.6,15.2,4300,0
2007-09-14,14.9,15.02,14.9,15.02,300,0
2007-09-17,15.23,15.25,15.23,15.25,300,0
2007-09-18,15.32,15.75,15.3,15.75,1500,0
2007-09-19,15.78,15.86,15.78,15.83,2400,0
2007-09-20,15.6,15.71,15.31,15.48,1700,0
2007-09-24,15.3,15.45,15.3,15.45,700,0
2007-09-25,15.44,15.73,15.44,15.59,4100,0
2007-09-26,15.39,15.45,15.39,15.45,700,0
2007-09-27,15.22,15.52,15.11,15.43,2600,0
2007-09-28,15.4,15.6,15.4,15.6,600,0
2007-10-02,15.43,15.43,15.38,15.38,600,0
2007-10-03,15.68,15.68,15.45,15.45,200,0
2007-10-04,15.71,15.94,15.55,15.78,13300,0
2007-10-05,16.1,16.1,15.78,15.86,1100,0
2007-10-08,15.7,15.87,15.62,15.87,2800,0
2007-10-09,15.72,15.81,15.72,15.78,300,0
2007-10-10,15.76,15.8,15.75,15.8,700,0
2007-10-11,15.78,15.78,15.78,15.78,100,0
2007-10-12,15.75,15.8,15.75,15.8,400,0
2007-10-15,15.76,15.8,15.76,15.78,1200,0
2007-10-16,15.68,15.68,15.53,15.53,800,0
2007-10-17,15.4,15.51,15.4,15.43,300,0
2007-10-18,15.34,15.34,15.21,15.21,300,0
2007-10-19,15.2,15.2,15.17,15.17,400,0
2007-10-22,14.98,15.03,14.98,14.98,600,0
2007-10-23,15.03,15.11,14.94,14.94,1000,0
2007-10-24,14.74,14.74,14.74,14.74,100,0
2007-10-25,14.69,14.84,14.69,14.84,1700,0
2007-10-26,15.25,15.29,15.14,15.14,600,0
2007-10-29,15.2,15.31,15.2,15.31,500,0
2007-10-30,15.3,15.3,14.89,15.04,16700,0
2007-10-31,15.04,15.29,15.04,15.29,1800,0
2007-11-01,15.28,15.46,15.28,15.46,2500,0
2007-11-02,15.24,15.39,15.23,15.39,3300,0
2007-11-05,15.38,15.51,15.38,15.51,1200,0
2007-11-06,15.5,15.72,15.5,15.7,1200,0
2007-11-07,15.7,16.07,15.7,16,2500,0
2007-11-08,16.04,16.3,15.96,16.07,6200,0
2007-11-09,15.85,15.99,15.85,15.85,1500,0
2007-11-12,15.84,15.89,15.84,15.87,1300,0
2007-11-13,15.8,15.91,15.8,15.91,700,0
2007-11-14,15.89,15.98,15.89,15.95,1100,0
2007-11-15,16.05,16.05,15.93,15.97,1300,0
2007-11-16,16.16,16.17,15.96,15.96,600,0
2007-11-19,15.94,15.94,15.94,15.94,700,0
2007-11-20,15.9,15.9,15.7,15.76,1400,0
2007-11-26,15.93,15.99,15.71,15.85,2900,0
2007-11-27,15.75,15.84,15.75,15.76,1800,0
2007-11-28,15.88,15.88,15.88,15.88,100,0
2007-11-29,15.7,15.87,15.7,15.87,600,0
2007-11-30,15.85,16,15.85,15.95,800,0
2007-12-03,15.9,15.96,15.75,15.81,1600,0
2007-12-04,15.87,15.93,15.71,15.71,3800,0
2007-12-05,15.76,15.76,15.51,15.52,1200,0
2007-12-06,15.67,15.95,15.46,15.95,6600,0
2007-12-07,16.01,16.01,15.89,15.89,400,0
2007-12-10,15.92,15.93,15.88,15.91,900,0
2007-12-12,16.04,16.04,15.92,15.93,500,0
2007-12-14,15.84,15.85,15.83,15.85,500,0
2007-12-17,15.76,15.95,15.76,15.83,600,0
2007-12-18,15.86,15.86,15.77,15.86,500,0
2007-12-19,15.8,15.8,15.75,15.8,600,0
2007-12-20,15.5,15.58,15.39,15.39,1200,0
2007-12-21,15.52,15.58,15.37,15.39,3100,0
2007-12-24,15.64,15.92,15.59,15.59,1500,0
2007-12-26,15.69,15.69,15.48,15.67,1300,0
2007-12-27,15.67,15.84,15.61,15.61,1000,0
2007-12-28,15.59,15.76,15.59,15.6,900,0
2007-12-31,15.75,15.76,15.46,15.46,1400,0
2008-01-02,15.89,15.89,15.66,15.68,1500,0
2008-01-03,15.56,15.68,15.49,15.51,2100,0
2008-01-04,15.62,15.62,15.62,15.62,400,0
2008-01-07,15.6,15.61,15.6,15.61,500,0
2008-01-09,15.11,15.16,14.96,15.08,1500,0
2008-01-10,15,15.22,14.99,15.22,700,0
2008-01-11,15,15.11,14.98,14.98,1100,0
2008-01-14,14.86,14.86,14.81,14.81,1200,0
2008-01-15,14.85,14.89,14.85,14.89,200,0
2008-01-17,14.91,14.95,14.69,14.69,1500,0
2008-01-18,14.34,15.5,14.34,15.5,6400,0
2008-01-22,14.75,14.89,14.75,14.8,5300,0
2008-01-25,14.6,14.6,14.32,14.32,1200,0
2008-01-28,14.42,14.72,14.42,14.65,4300,0
2008-01-29,14.65,14.65,14.65,14.65,100,0
2008-01-30,14.98,14.98,14.63,14.69,400,0
2008-02-01,14.99,15.23,14.88,15.23,3200,0
2008-02-04,15.29,15.52,15.29,15.52,400,0
2008-02-05,15.7,15.7,15.7,15.7,400,0
2008-02-08,15.5,15.5,15.5,15.5,200,0
2008-02-11,15.42,15.7,15.42,15.54,2100,0
2008-02-12,15.43,15.52,15.15,15.38,7100,0
2008-02-13,15.24,15.24,15.23,15.23,200,0
2008-02-14,15.24,15.24,15.24,15.24,100,0
2008-02-15,15.22,15.22,15.22,15.22,100,0
2008-02-19,15.14,15.14,14.77,15.03,1200,0
2008-02-20,14.84,15.13,13.88,14.12,15000,0
2008-02-21,14.51,14.51,14.26,14.5,6000,0
2008-02-22,14.51,14.76,14.51,14.76,1500,0
2008-02-25,14.65,14.91,14.65,14.9,1400,0
2008-02-26,15.41,15.87,15.41,15.87,6200,0
2008-02-27,15.5,16,15.5,16,2500,0
2008-02-28,15.32,15.75,15.32,15.75,2900,0
2008-02-29,15.56,15.57,15.1,15.57,2000,0
2008-03-03,15.51,15.52,15.51,15.52,300,0
2008-03-04,15.75,15.95,15.75,15.91,800,0
2008-03-06,15.77,15.77,15.77,15.77,100,0
2008-03-07,15.71,15.71,15.71,15.71,100,0
2008-03-10,15.8,16.07,15.78,16.07,7900,0
2008-03-11,16.09,16.42,16.09,16.42,2000,0
2008-03-12,16.5,16.61,16.28,16.28,500,0
2008-03-13,17.08,17.42,16.75,17.1,5500,0
2008-03-14,16.71,16.75,16.25,16.75,400,0
2008-03-18,16.31,16.81,16.31,16.57,500,0
2008-03-24,16.1,16.6,16.1,16.26,500,0
2008-03-25,16.01,17.06,16.01,16.67,8300,0
2008-03-26,16.31,16.89,16.31,16.87,1700,0
2008-03-27,17.24,17.62,16.82,17.06,16300,0
2008-03-28,17.27,17.56,17.01,17.21,2600,0
2008-03-31,17.99,17.99,17.12,17.12,1200,0
2008-04-01,17.88,18,17.29,17.95,1800,0
2008-04-02,18.2,18.68,18.2,18.34,2100,0
2008-04-03,18.99,18.99,18.46,18.46,200,0
2008-04-04,19,19.85,18.52,18.84,4900,0
2008-04-07,18.84,19.04,18.55,18.55,2500,0
2008-04-08,18.93,18.94,18.15,18.35,5400,0
2008-04-09,18.02,18.29,18.02,18.04,4700,0
2008-04-10,18.07,18.92,18.07,18.42,11100,0
2008-04-11,18.26,18.62,18.25,18.5,8600,0
2008-04-14,18.74,18.8,18.56,18.75,4200,0
2008-04-15,19,19.5,18.62,19.25,4000,0
2008-04-16,19.25,20.49,19.25,20.49,3000,0
2008-04-17,20.5,20.5,20.5,20.5,800,0
2008-04-18,19.75,19.89,19.75,19.75,400,0
2008-04-21,19.75,20.29,19.38,19.38,5300,0
2008-04-22,19.5,19.5,19,19.09,6500,0
2008-04-23,18.98,19.48,17.21,18.5,5200,0
2008-04-24,18.41,18.41,18,18,600,0
2008-04-25,18.45,18.46,17.99,17.99,4800,0
2008-04-28,17.86,18.74,17.86,18.67,4810,0
2008-04-29,18.99,19,18.51,19,7800,0
2008-04-30,18.79,18.79,18.79,18.79,100,0
2008-05-02,18.79,18.99,18.79,18.98,2800,0
2008-05-05,18.65,18.65,17.86,17.86,1875,0
2008-05-07,17.68,17.68,17.17,17.17,900,0
2008-05-08,17.5,19.05,16.39,18.81,9600,0
2008-05-09,18.63,18.63,18.63,18.63,200,0
2008-05-12,18.38,18.38,18.38,18.38,100,0
2008-05-13,18.21,18.21,18.01,18.01,237,0
2008-05-14,18.49,18.49,17.5,17.84,11100,0
2008-05-15,17.68,18.55,17.67,18.55,8150,0
2008-05-16,18.14,18.19,18.14,18.19,281,0
2008-05-19,18,19.25,17.75,18.44,6600,0
2008-05-20,18.21,18.5,17.9,17.92,2338,0
2008-05-21,17.69,18.04,17.6,18,4924,0
2008-05-23,17.41,17.75,17.41,17.75,200,0
2008-05-27,17.9,17.9,16.21,16.98,11100,0
2008-05-28,16.96,17.01,16.33,16.55,3000,0
2008-05-29,16.92,17.17,16.7,16.77,800,0
2008-05-30,17,17,16.28,16.59,3700,0
2008-06-02,15.74,16.47,15.66,16.04,8034,0
2008-06-03,16.4,16.4,15.41,16.01,13600,0
2008-06-04,16.49,17.04,16.46,16.57,1200,0
2008-06-05,16.99,17.18,16.83,17,1900,0
2008-06-09,16.5,17,16.5,17,200,0
2008-06-10,16.51,16.75,16.5,16.5,400,0
2008-06-11,17.39,17.39,17,17.1,300,0
2008-06-12,16.6,17.1,16.6,17.1,200,0
2008-06-13,17,17,16.38,16.38,800,0
2008-06-16,16.42,16.42,16.42,16.42,100,0
2008-06-18,16.2,16.2,15.69,15.69,300,0
2008-06-19,15.75,16,15.51,16,1434,0
2008-06-23,15.76,16.54,15.76,16.54,3744,0
2008-06-24,16,16,15.77,15.77,300,0
2008-06-26,15.57,15.57,15.28,15.28,1195,0
2008-06-27,15,15.25,14.69,14.75,3200,0
2008-06-30,14.76,14.76,14.76,14.76,200,0
2008-07-01,15,15,14.5,14.51,1550,0
2008-07-02,15,15,14.49,14.49,1200,0
2008-07-03,14.6,15,14.4,14.4,4500,0
2008-07-07,14.16,14.16,14.16,14.16,100,0
2008-07-08,14.5,15,14.5,14.71,1200,0
2008-07-10,14.76,14.85,14.13,14.85,3200,0
2008-07-11,14.62,15.12,14.62,14.84,1700,0
2008-07-14,14.75,14.75,14.45,14.45,700,0
2008-07-15,14.18,14.2,14.18,14.2,300,0
2008-07-16,14.01,14.08,14.01,14.08,1043,0
2008-07-18,14.49,14.6,14.49,14.6,600,0
2008-07-22,14.4,14.4,14.4,14.4,100,0
2008-07-23,14.41,14.41,14.41,14.41,1200,0
2008-07-25,14.5,14.6,14.5,14.6,200,0
2008-08-08,14.5,14.5,13.61,13.61,2200,0
2008-08-11,14.1,14.15,13.73,13.88,2325,0
2008-08-14,14.01,14.01,14.01,14.01,400,0
2008-08-15,13.9,13.9,13.9,13.9,100,0
2008-08-18,13.7,14.11,13.7,14.11,2900,0
2008-08-19,13.9,13.9,13.8,13.84,600,0
2008-08-20,13.35,14.06,13.35,14,3300,0
2008-08-21,13.64,13.64,13.64,13.64,100,0
2008-08-22,13.4,13.4,13.4,13.4,100,0
2008-08-25,13.3,13.3,13.23,13.23,300,0
2008-08-26,13,13,12.7,12.76,1400,0
2008-08-27,12.75,12.98,12.75,12.98,5800,0
2008-09-03,12.7,12.79,12.4,12.79,700,0
2008-09-04,12.5,12.5,12.5,12.5,871,0
2008-09-05,12.38,12.38,12.38,12.38,100,0
2008-09-08,12.19,12.19,12.19,12.19,200,0
2008-09-09,12,12,11.68,12,1400,0
2008-09-10,11.97,11.97,11.97,11.97,200,0
2008-09-12,12.09,12.09,11.75,11.75,1400,0
2008-09-15,11,11.15,11,11.15,600,0
2008-09-16,10.5,10.76,10.5,10.76,2500,0
2008-09-17,10.25,11.17,10.25,11.17,5700,0
2008-09-18,11.4,11.4,11.4,11.4,100,0
2008-09-22,11.35,11.35,11.11,11.11,400,0
2008-09-23,10.8,11.31,10.8,11.31,2200,0
2008-09-24,10.4,11.1,10.4,11.1,1144,0
2008-09-25,10.75,11.35,10.75,11.05,2700,0
2008-09-26,10.9,10.99,10.9,10.99,300,0
2008-09-29,11.01,11.01,11,11,300,0
2008-09-30,10.8,11.12,10.8,10.8,700,0
2008-10-01,10.5,10.89,10.5,10.89,1400,0
2008-10-02,10.99,10.99,10.7,10.7,2100,0
2008-10-06,10.51,10.55,10.25,10.26,2050,0
2008-10-07,10.2,10.29,10.1,10.29,416,0
2008-10-08,10.01,10.01,9.15,9.93,7371,0
2008-10-10,10,10.24,9.98,10.24,1000,0
2008-10-13,10.5,11,10.34,11,3507,0
2008-10-15,10.5,11.12,10.25,10.83,6383,0
2008-10-16,10.4,11.5,10.4,11.35,15386,0
2008-10-17,11.71,11.71,11.71,11.71,2100,0
2008-10-21,11.25,11.25,11.25,11.25,100,0
2008-10-23,11.37,11.7,11.37,11.7,1200,0
2008-10-24,11.7,11.7,11.7,11.7,100,0
2008-10-28,11.7,11.7,11.5,11.5,500,0
2008-10-29,11.25,11.25,11.25,11.25,100,0
2008-10-30,12,12,12,12,100,0
2008-10-31,11.27,11.71,11.27,11.27,300,0
2008-11-03,12.02,13.05,12.02,12.2,2300,0
2008-11-04,12.7,12.7,12.22,12.22,600,0
2008-11-05,11.93,11.93,11.93,11.93,216,0
2008-11-06,12,12,12,12,1700,0
2008-11-07,12.39,12.45,12.01,12.25,1600,0
2008-11-10,12,12,12,12,852,0
2008-11-17,11.65,12.25,10.15,12.14,7700,0
2008-11-18,12.98,13.44,12.74,12.74,1400,0
2008-11-19,13.1,13.1,12.65,12.65,4500,0
2008-11-21,12.4,12.4,11.66,12.35,1300,0
2008-11-26,12,12,12,12,200,0
2008-12-03,11.1,11.1,11.1,11.1,100,0
2008-12-04,11.99,12.35,11.99,12.25,300,0
2008-12-05,12,12,12,12,100,0
2008-12-09,11.3,11.65,11.3,11.53,4300,0
2008-12-12,11.55,11.55,11.55,11.55,402,0
2008-12-15,11,11.71,11,11.66,3400,0
2008-12-16,10.73,11,10.73,11,600,0
2008-12-17,10.12,10.12,10.12,10.12,57,0
2008-12-19,10.75,10.75,10,10,600,0
2008-12-22,10,10,10,10,100,0
2008-12-23,10.49,10.49,10.49,10.49,1000,0
2008-12-24,10.84,11.5,10.84,11.5,580,0
2008-12-29,12.14,12.14,11,11.46,1400,0
2008-12-30,11.5,11.5,11.5,11.5,600,0
2009-01-02,11.5,11.75,11.5,11.75,2099,0
2009-01-05,10.66,11,9.82,10.8,4246,0
2009-01-06,10.8,11.25,10.8,11.25,700,0
2009-01-07,12,12.35,12,12.35,400,0
2009-01-09,12.35,12.35,12.35,12.35,100,0
2009-01-12,11.75,11.75,11.75,11.75,100,0
2009-01-13,11.75,12.24,11.75,12.24,300,0
2009-01-14,12,12.49,11.85,12.49,300,0
2009-01-15,12,12,12,12,100,0
2009-01-16,12.5,12.5,12.1,12.1,1200,0
2009-01-20,11,11.01,10.05,10.5,2412,0
2009-01-21,10.75,11.49,10.75,11.49,574,0
2009-01-22,11.5,11.5,11.5,11.5,300,0
2009-01-23,10.65,11,10.5,10.99,3700,0
2009-01-26,10.09,10.48,9.99,10.48,600,0
2009-01-28,11,11,11,11,300,0
2009-01-29,10.51,10.51,8.53,10,4911,0
2009-02-02,9.62,9.62,9.02,9.02,500,0
2009-02-03,9,9,8.5,8.5,1401,0
2009-02-04,8.04,9.52,8.04,9.52,4514,0
2009-02-05,9.51,9.75,9.51,9.75,400,0
2009-02-06,9,9.41,8.73,9.41,4644,0
2009-02-09,9.4,9.4,9.4,9.4,200,0
2009-02-10,9.51,10.1,9.5,9.9,4500,0
2009-02-11,9.8,9.8,9.75,9.75,18118,0
2009-02-12,10.12,10.12,9.64,9.94,1635,0
2009-02-13,10.24,10.24,8.62,8.81,3350,0
2009-02-17,9,11.67,8.98,9.75,6385,0
2009-02-18,9.76,10.25,9.75,10.25,2594,0
2009-02-19,10.48,10.51,10.27,10.51,6700,0
2009-02-20,10.75,13.7,10.5,13.5,11700,0
2009-02-23,13.5,13.5,12.04,12.04,2400,0
2009-02-24,11.91,11.95,11.6,11.6,2551,0
2009-02-25,11.5,11.5,11.4,11.4,400,0
2009-02-26,11.09,11.48,10.85,10.85,2200,0
2009-03-02,10.76,10.76,10.7,10.7,1498,0
2009-03-03,10.81,10.81,10.79,10.79,800,0
2009-03-04,10.85,10.9,10.71,10.71,1100,0
2009-03-05,11.05,11.35,11.05,11.35,600,0
2009-03-09,11.5,11.6,11.5,11.5,700,0
2009-03-10,11.5,11.7,11.5,11.7,600,0
2009-03-11,11.85,12.4,11.26,11.7,1409,0
2009-03-16,11.48,11.57,11.31,11.57,4200,0
2009-03-17,11.55,11.55,11.35,11.35,4100,0
2009-03-19,11.35,11.35,11.04,11.04,916,0
2009-03-20,11.07,11.14,10.65,11.06,1000,0
2009-03-23,11,11,10.98,10.98,491,0
2009-03-24,10.99,10.99,10.98,10.98,500,0
2009-03-26,10.98,10.98,10.98,10.98,500,0
2009-03-27,10.98,11.4,10.92,11.4,1268,0
2009-03-30,11.04,11.04,11,11,776,0
2009-03-31,11.01,11.01,11.01,11.01,100,0
2009-04-01,10.92,10.92,10.92,10.92,100,0
2009-04-02,10.92,11.42,10.92,11.42,400,0
2009-04-03,11.17,11.18,11.06,11.18,300,0
2009-04-09,11,11.01,11,11.01,1100,0
2009-04-13,11.01,11.01,11.01,11.01,200,0
2009-04-14,11.03,11.03,11,11,1100,0
2009-04-17,10.96,11,10.96,11,400,0
2009-04-20,10.92,10.95,10.92,10.95,400,0
2009-04-21,10.92,10.92,10.92,10.92,100,0
2009-04-22,11.01,11.36,11.01,11.36,600,0
2009-04-24,11.95,11.95,11.27,11.62,6200,0
2009-04-27,11.26,11.26,11.2,11.2,600,0
2009-04-28,11.14,11.26,11.12,11.12,2810,0
2009-04-29,11.18,11.18,11.11,11.11,1600,0
2009-05-01,10.91,10.96,10.91,10.92,1068,0
2009-05-04,11.4,11.4,10.99,10.99,888,0
2009-05-05,10.95,10.95,10.76,10.92,3873,0
2009-05-06,10.56,12.44,10.55,12.44,3700,0
2009-05-07,12.55,12.55,12.31,12.33,666,0
2009-05-08,12.98,12.98,12.98,12.98,100,0
2009-05-11,13.12,13.33,13.12,13.33,700,0
2009-05-12,13.25,13.27,13.25,13.27,200,0
2009-05-13,13.29,13.29,13.21,13.21,1200,0
2009-05-14,13.12,13.12,12.77,12.77,652,0
2009-05-15,12.36,12.71,12.36,12.71,500,0
2009-05-18,12.7,12.7,12.7,12.7,100,0
2009-05-19,12.7,12.77,12.41,12.77,1252,0
2009-05-20,13.3,13.65,13.3,13.5,452,0
2009-05-21,13.7,13.7,13.07,13.07,2094,0
2009-05-22,13.09,13.09,12.64,12.64,1994,0
2009-05-27,12.72,13.07,12.72,13.07,1000,0
2009-05-28,13.08,14.12,13.07,13.07,4200,0
2009-05-29,12.71,12.72,12.71,12.72,200,0
2009-06-01,13.41,13.66,13.41,13.59,500,0
2009-06-02,13.5,13.5,13.5,13.5,100,0
2009-06-03,13.2,13.21,12.47,12.47,3600,0
2009-06-05,12.56,12.9,12.56,12.9,1243,0
2009-06-08,13.03,13.31,13.03,13.2,1200,0
2009-06-09,13.45,13.45,13.13,13.15,2093,0
2009-06-10,13.35,13.35,12.86,13.05,3200,0
2009-06-11,13.05,13.35,12.94,13.29,2026,0
2009-06-12,13.35,13.35,12.81,13.15,5247,0
2009-06-15,13.32,13.32,13.32,13.32,100,0
2009-06-16,12.97,13.09,12.6,12.6,2900,0
2009-06-17,12.81,13.35,12.51,13.05,3310,0
2009-06-18,13.34,13.34,12.99,13.07,1287,0
2009-06-19,13.3,13.3,12.1,12.1,8400,0
2009-06-22,12.51,12.51,12.01,12.36,5075,0
2009-06-23,12.62,12.62,12.15,12.58,4462,0
2009-06-24,12.83,12.83,12.51,12.51,969,0
2009-06-25,12.05,13.28,12.05,12.9,8800,0
2009-06-26,13.09,13.35,12.5,13.25,86032,0
2009-06-29,13.22,13.22,11.7,12.05,7800,0
2009-06-30,12.25,12.25,12,12.07,2600,0
2009-07-01,12.57,12.92,12.34,12.73,4068,0
2009-07-02,12.38,13.15,12.07,13.15,4375,0
2009-07-06,13.22,13.47,12.87,13.14,3300,0
2009-07-07,13.15,13.15,12.97,13.12,9300,0
2009-07-08,12.52,12.74,12.19,12.55,9700,0
2009-07-09,12.58,12.7,12.2,12.2,6000,0
2009-07-10,11.85,11.85,10.97,11.21,5700,0
2009-07-13,11.14,11.18,10.85,11.16,2344,0
2009-07-14,11,11.25,11,11.21,900,0
2009-07-15,11.79,12.69,11.78,12.67,4457,0
2009-07-16,12.55,12.55,12.25,12.35,5230,0
2009-07-17,12.05,12.25,11.94,12.25,1977,0
2009-07-20,12.01,12.35,11.9,12.05,8809,0
2009-07-21,12.29,12.29,11.8,12.15,5933,0
2009-07-22,12.18,12.2,11.59,11.99,2996,0
2009-07-23,11.7,12.75,11.61,12.75,3887,0
2009-07-24,12.35,12.5,12.35,12.35,400,0
2009-07-27,12.4,12.72,12.35,12.35,400,0
2009-07-28,12.35,13.9,12.35,13.5,30469,0
2009-07-29,13.23,13.68,13.23,13.68,11000,0
2009-07-30,14,14.5,13.43,13.7,9090,0
2009-07-31,13.56,14.21,13,13.75,22131,0
2009-08-03,13.35,13.35,13.35,13.35,100,0
2009-08-04,13.75,13.75,13.25,13.25,900,0
2009-08-05,12.85,12.9,12.69,12.9,900,0
2009-08-06,13.3,13.3,12.9,13.05,9400,0
2009-08-07,13.5,13.5,12.98,12.98,2100,0
2009-08-10,12.6,13.1,11.83,13.1,6799,0
2009-08-11,13.17,13.57,11.16,11.45,5600,0
2009-08-12,11.84,11.94,11.75,11.76,2600,0
2009-08-13,11.65,11.74,11.35,11.74,300,0
2009-08-14,12.05,12.05,11.25,11.8,4478,0
2009-08-17,11.7,11.7,11.7,11.7,200,0
2009-08-18,12.01,12.01,11.48,11.48,600,0
2009-08-19,11.48,11.48,10.9,11.4,2275,0
2009-08-20,11.54,11.54,11.2,11.2,300,0
2009-08-21,11.19,11.8,11.19,11.27,4210,0
2009-08-24,11.33,12.69,11,12.69,6100,0
2009-08-25,13.05,13.05,12.65,12.65,2379,0
2009-08-26,12.9,12.95,12.53,12.6,16275,0
2009-08-27,12.45,12.45,11.76,11.76,1894,0
2009-08-28,11.73,11.74,11.3,11.33,1107,0
2009-08-31,11.5,11.5,10.56,10.56,2100,0
2009-09-01,10.92,11,10.16,10.51,7438,0
2009-09-02,10.6,11,10.6,10.86,2376,0
2009-09-03,10.86,11.1,10.86,10.96,1082,0
2009-09-04,11,11,11,11,100,0
2009-09-08,11,11.3,11,11.3,827,0
2009-09-09,11.32,11.32,11.32,11.32,200,0
2009-09-10,11.02,11.2,11.02,11.2,700,0
2009-09-11,11.4,11.4,11,11.2,500,0
2009-09-14,11.4,11.4,11.1,11.1,700,0
2009-09-15,11.02,11.45,11,11.41,1960,0
2009-09-16,11.35,11.5,11.34,11.5,1600,0
2009-09-17,11.65,11.81,11.5,11.81,500,0
2009-09-18,11.78,12.12,11.7,11.99,4101,0
2009-09-21,11.7,12,11.7,11.85,3128,0
2009-09-22,11.87,12.2,10.95,10.95,3500,0
2009-09-23,11.05,11.1,10.76,10.88,15467,0
2009-09-24,11.1,11.1,10.95,10.95,500,0
2009-09-25,11.05,11.2,10.91,11.2,1000,0
2009-09-28,11.1,12.45,11.1,12.45,4264,0
2009-09-29,12.15,12.46,11.85,11.85,4000,0
2009-09-30,11.75,11.99,11.5,11.7,2850,0
2009-10-01,11.61,11.61,11.61,11.61,227,0
2009-10-02,11.46,12,11.46,12,2212,0
2009-10-05,11.95,11.95,11.92,11.92,300,0
2009-10-06,11.69,12.05,11.65,11.91,1304,0
2009-10-07,11.69,12.39,11.69,11.99,16653,0
2009-10-08,12.5,12.5,11.95,11.95,600,0
2009-10-09,11.98,11.98,11.98,11.98,100,0
2009-10-13,12.18,12.24,11.92,12.21,7800,0
2009-10-14,12.45,12.45,11.96,11.99,1762,0
2009-10-15,11.75,11.75,11.55,11.73,700,0
2009-10-16,11.73,11.73,11.27,11.55,1300,0
2009-10-19,11.75,12,11.67,12,2400,0
2009-10-20,11.65,11.78,11.52,11.67,1774,0
2009-10-21,11.67,11.8,11.6,11.76,2300,0
2009-10-22,11.3,12,11.02,11.93,3300,0
2009-10-23,11.77,11.97,11.53,11.71,900,0
2009-10-26,11.28,11.3,10.5,10.61,7970,0
2009-10-27,10.78,11.2,10.78,11.09,1133,0
2009-10-28,11.09,11.09,11.05,11.05,615,0
2009-10-29,11.08,11.08,10.85,11.02,1300,0
2009-10-30,10.93,11.1,10.85,10.87,1957,0
2009-11-02,11.28,11.3,10.23,10.3,4700,0
2009-11-03,10.38,10.98,10.38,10.98,2447,0
2009-11-04,10.76,11.08,10.76,10.92,300,0
2009-11-05,10.92,11.12,10.8,10.99,2100,0
2009-11-06,10.99,11.08,10.65,11.08,1000,0
2009-11-09,11.07,11.07,10.99,11.03,1484,0
2009-11-10,11,11,11,11,200,0
2009-11-11,11.35,11.44,10.95,11.44,500,0
2009-11-12,11.62,11.62,10.75,10.75,1480,0
2009-11-13,11.25,11.25,10.84,10.87,802,0
2009-11-16,11.15,11.15,10.47,10.68,5949,0
2009-11-17,10.68,11.1,10.68,11.1,500,0
2009-11-18,11.32,11.32,10.88,10.88,500,0
2009-11-19,10.84,10.84,10.68,10.68,2638,0
2009-11-20,10.68,11.25,10.65,11.09,3612,0
2009-11-23,11.66,11.69,11.22,11.63,1406,0
2009-11-24,11.63,11.63,11.35,11.41,4500,0
2009-11-25,10.94,10.94,10.5,10.94,3700,0
2009-11-27,10.85,11.27,10.67,10.9,2900,0
2009-11-30,10.9,11.09,10.83,10.93,800,0
2009-12-01,10.93,11.01,10.9,10.9,957,0
2009-12-02,10.91,10.98,10.54,10.93,1700,0
2009-12-03,11.04,11.6,11.04,11.31,3772,0
2009-12-04,11.6,11.6,11,11.22,2306,0
2009-12-07,11.02,11.41,11.02,11.41,1200,0
2009-12-08,11.31,11.45,11.2,11.2,700,0
2009-12-09,11.4,11.4,11.24,11.24,400,0
2009-12-10,11.36,11.36,11,11.3,500,0
2009-12-11,11.41,11.6,11.41,11.6,700,0
2009-12-14,11.6,11.6,11.18,11.18,2388,0
2009-12-15,11.28,11.3,10.95,10.95,7895,0
2009-12-16,11.19,11.7,11,11.7,7663,0
2009-12-17,11.85,12.15,11.83,12.02,2338,0
2009-12-18,12.1,12.25,11.92,11.92,5900,0
2009-12-21,11.96,12.19,11.64,11.82,3229,0
2009-12-22,11.85,12,11.8,11.9,2000,0
2009-12-23,12.01,12.21,11.92,12.21,864,0
2009-12-24,12.5,12.5,12.25,12.25,400,0
2009-12-28,12.24,12.24,12.01,12.14,682,0
2009-12-29,12.17,12.17,12.11,12.17,1200,0
2009-12-30,12.12,12.39,11.89,12.21,1542,0
2009-12-31,12.24,12.29,11.85,11.91,6004,0
2010-01-04,11.9,12.01,11.27,11.9,4505,0
2010-01-05,11.82,11.91,11.7,11.9,9300,0
2010-01-06,11.85,11.85,11.76,11.76,1300,0
2010-01-07,11.85,11.92,11.75,11.92,800,0
2010-01-08,11.88,12.05,11.63,11.81,2101,0
2010-01-11,11.76,12.05,11.71,11.71,5300,0
2010-01-12,11.71,11.9,11.71,11.75,4461,0
2010-01-13,11.81,12.11,11.81,11.9,15980,0
2010-01-14,11.89,11.89,11.44,11.79,8825,0
2010-01-15,12.04,12.09,11.86,11.95,3800,0
2010-01-19,12.02,12.05,11.81,11.94,2600,0
2010-01-20,11.93,11.95,11.77,11.82,1700,0
2010-01-21,11.82,11.82,11.76,11.76,600,0
2010-01-22,11.75,11.76,11.61,11.61,1539,0
2010-01-25,11.62,11.8,10.65,10.81,13017,0
2010-01-26,10.81,11.04,10.6,10.7,6800,0
2010-01-27,10.6,11.48,10.6,11.34,3926,0
2010-01-28,11.34,11.35,11.09,11.09,3700,0
2010-01-29,11.11,11.35,11.11,11.21,3000,0
2010-02-01,11.17,11.21,10.9,10.92,1700,0
2010-02-02,10.87,11,10.87,10.9,700,0
2010-02-03,10.88,10.95,10.88,10.9,1700,0
2010-02-04,10.85,11.13,10.85,10.97,2079,0
2010-02-05,11.58,11.58,11.42,11.5,8096,0
2010-02-08,11.43,11.43,11.05,11.05,4430,0
2010-02-09,11.15,11.15,10.79,10.81,2212,0
2010-02-10,10.78,11.12,10.78,11.07,2900,0
2010-02-11,10.99,11.05,10.65,10.65,2379,0
2010-02-12,10.62,11.42,10.6,10.73,1816,0
2010-02-16,10.76,10.9,10.75,10.76,11305,0
2010-02-17,10.75,11.09,10.58,11.09,7503,0
2010-02-18,11.03,11.22,10.79,11.22,1400,0
2010-02-19,11.27,11.34,11.26,11.34,600,0
2010-02-23,11.59,12.98,11.59,12.77,9243,0
2010-02-24,12.71,12.8,12.21,12.44,2975,0
2010-02-25,12.38,12.71,12.38,12.58,1300,0
2010-02-26,12.59,12.59,11.87,12.25,3900,0
2010-03-01,12.1,12.14,11.81,11.92,2540,0
2010-03-02,11.89,11.97,11.49,11.6,2600,0
2010-03-03,11.75,11.79,11.63,11.63,1007,0
2010-03-04,11.93,11.93,11.61,11.74,3200,0
2010-03-05,11.62,11.75,11.24,11.75,1612,0
2010-03-08,11.89,11.98,11.82,11.96,922,0
2010-03-09,12.35,12.5,11.4,12.31,2600,0
2010-03-10,12.16,12.38,11.4,12.36,6380,0
2010-03-11,12.1,12.23,11.95,12.23,4400,0
2010-03-12,12.22,12.22,11.9,12.04,1600,0
2010-03-15,12.17,12.21,11.99,11.99,700,0
2010-03-16,11.76,11.76,11.15,11.55,2000,0
2010-03-17,11.35,11.85,11.29,11.66,3899,0
2010-03-18,11.77,12.1,11.77,12.05,2299,0
2010-03-19,12.12,12.12,11.76,12,2200,0
2010-03-22,12.14,12.14,12.14,12.14,100,0
2010-03-23,12.27,12.27,12.02,12.02,4200,0
2010-03-24,12.3,12.3,11.9,12.02,14172,0
2010-03-25,11.97,12.2,11.75,12.13,3186,0
2010-03-26,12.19,12.3,11.99,12.17,28114,0
2010-03-29,12.08,12.47,12.08,12.3,6756,0
2010-03-30,12.5,13.13,12.5,12.99,4600,0
2010-03-31,13.1,13.1,12.51,12.52,2400,0
2010-04-01,12.3,12.3,12.17,12.17,300,0
2010-04-05,11.98,11.98,10.81,10.81,14300,0
2010-04-06,11.01,11.3,10.76,10.76,4300,0
2010-04-07,11,11,10.89,10.96,1376,0
2010-04-08,11.13,11.13,10.74,10.74,2198,0
2010-04-09,10.96,11.02,10.8,11,3433,0
2010-04-12,11.08,11.08,10.5,10.59,5792,0
2010-04-13,10.41,11.12,10.41,11.02,5700,0
2010-04-14,10.88,11.17,10.82,11.02,2000,0
2010-04-15,10.91,10.99,10.77,10.87,4986,0
2010-04-16,10.87,11,10.78,10.97,2126,0
2010-04-19,10.68,10.97,10.68,10.97,1146,0
2010-04-20,10.97,10.97,10.97,10.97,100,0
2010-04-21,10.87,11.05,10.82,10.97,3103,0
2010-04-22,10.9,11.09,10.9,11.06,1800,0
2010-04-23,10.99,11.15,10.94,11.06,2200,0
2010-04-26,11.06,11.06,11.06,11.06,300,0
2010-04-27,10.83,10.83,10.77,10.77,649,0
2010-04-28,10.79,10.86,10.76,10.79,1000,0
2010-04-29,10.77,10.83,10.69,10.81,2140,0
2010-04-30,10.71,10.98,10.24,10.31,5634,0
2010-05-03,10.37,11.1,10.06,10.87,10094,0
2010-05-04,10.77,10.95,9.36,10.15,11428,0
2010-05-05,10.2,10.23,9.87,9.87,2412,0
2010-05-06,9.94,10.47,9.94,10.12,4457,0
2010-05-07,9.97,10.06,9.89,9.89,500,0
2010-05-10,9.95,10.07,9.75,10.05,2715,0
2010-05-11,9.9,10.14,9.9,10.1,1585,0
2010-05-12,10.1,10.1,9.65,9.87,1916,0
2010-05-13,9.74,9.78,9.6,9.78,1370,0
2010-05-14,9.63,9.81,9.44,9.81,4479,0
2010-05-17,9.66,9.76,9.66,9.76,500,0
2010-05-18,10.15,10.15,9.81,9.84,1877,0
2010-05-19,9.76,9.76,9.76,9.76,434,0
2010-05-20,9.93,9.93,9.61,9.65,1735,0
2010-05-21,9.57,9.69,9.57,9.6,2445,0
2010-05-24,9.35,9.54,9.17,9.54,6463,0
2010-05-25,9.4,9.5,9.4,9.5,600,0
2010-05-26,9.48,9.48,9.41,9.41,600,0
2010-05-27,9.56,9.56,9.3,9.35,2556,0
2010-05-28,9.23,9.44,9.23,9.37,1227,0
2010-06-01,9.37,9.79,8.4,9.79,25105,0
2010-06-02,9.7,9.7,9.58,9.58,500,0
2010-06-03,9.52,9.54,9.18,9.47,2937,0
2010-06-04,9.35,9.5,8.98,9.14,15521,0
2010-06-07,9.02,9.23,8.75,9.01,5325,0
2010-06-08,9,9.05,8.95,9.05,3900,0
2010-06-09,9.23,9.25,9.14,9.14,1600,0
2010-06-10,9.14,9.14,8.94,9.11,6057,0
2010-06-11,8.04,9.19,8.04,9.08,14284,0
2010-06-14,9.21,9.23,9.02,9.23,1000,0
2010-06-15,9.2,9.31,9.11,9.23,1629,0
2010-06-16,9.38,9.38,9.24,9.38,800,0
2010-06-17,9.26,9.26,9.19,9.25,936,0
2010-06-18,9.38,9.56,9.1,9.15,5000,0
2010-06-21,9.26,9.26,9.09,9.14,1600,0
2010-06-22,9.18,9.21,9.03,9.17,1100,0
2010-06-23,8.17,10,8.16,9.33,8814,0
2010-06-24,9.23,9.43,9.07,9.33,6291,0
2010-06-25,9.47,9.65,9.11,9.35,72886,0
2010-06-28,9.45,9.54,8.5,9.2,4500,0
2010-06-29,9.12,9.46,9.12,9.3,1400,0
2010-06-30,9.34,9.37,9.2,9.23,2500,0
2010-07-01,9.16,10.23,9.16,10.11,9385,0
2010-07-02,10,10,9.99,9.99,200,0
2010-07-06,10.23,10.5,10.2,10.5,1700,0
2010-07-07,10.23,10.23,9.3,9.3,2400,0
2010-07-08,9.25,9.25,9.19,9.19,700,0
2010-07-09,9.12,9.12,8.87,8.99,2343,0
2010-07-12,8.78,9.15,8.58,9.02,8444,0
2010-07-14,9.03,9.3,8.92,9,4300,0
2010-07-15,9.2,9.2,8.48,8.6,22298,0
2010-07-16,8.79,9.21,8.61,9.17,2905,0
2010-07-19,9.09,9.22,8.81,9.22,960,0
2010-07-20,8.98,9,8.9,9,1600,0
2010-07-21,8.96,8.96,8.76,8.81,1200,0
2010-07-22,8.79,9.15,8.79,9.15,1603,0
2010-07-23,9.04,9.21,9.04,9.21,900,0
2010-07-27,9,9,9,9,100,0
2010-07-29,8.99,8.99,8.97,8.97,700,0
2010-07-30,8.95,8.98,8.95,8.98,1726,0
2010-08-02,8.96,8.96,8.95,8.95,1228,0
2010-08-03,8.71,8.8,8.5,8.62,5400,0
2010-08-04,8.62,9.25,8.61,9.21,12677,0
2010-08-05,9.1,9.25,9.05,9.05,500,0
2010-08-06,9.24,9.24,9.2,9.2,400,0
2010-08-09,9.3,9.3,9.3,9.3,200,0
2010-08-10,9.25,9.25,9.08,9.15,2018,0
2010-08-13,9.15,9.15,9.15,9.15,415,0
2010-08-17,8.95,9.15,8.76,9.15,3850,0
2010-08-18,9.25,9.5,9.25,9.5,742,0
2010-08-19,9.39,9.45,9.39,9.45,200,0
2010-08-20,9.23,9.4,9.21,9.4,1200,0
2010-08-23,9.15,9.21,9.14,9.15,1100,0
2010-08-24,9,9.05,9,9.05,387,0
2010-08-25,8.85,9.1,8.85,9.1,1500,0
2010-08-26,9.17,9.3,9.17,9.3,500,0
2010-08-27,9.35,9.6,9.15,9.5,3000,0
2010-08-30,9.5,9.5,9.5,9.5,100,0
2010-08-31,9.7,9.7,9.7,9.7,400,0
2010-09-01,9.57,9.57,9.37,9.55,2298,0
2010-09-02,9.3,9.48,9.25,9.44,1335,0
2010-09-03,9.21,9.4,9.21,9.39,1385,0
2010-09-07,9.15,9.44,9.15,9.44,378,0
2010-09-08,9.56,9.56,9.56,9.56,100,0
2010-09-10,9.5,9.56,9.5,9.56,444,0
2010-09-13,9.71,9.75,9.6,9.75,1100,0
2010-09-14,9.54,9.65,9.52,9.61,1400,0
2010-09-15,9.66,9.66,9.63,9.65,684,0
2010-09-16,9.85,9.95,9.7,9.95,1000,0
2010-09-17,9.96,10.05,9.96,10.05,304,0
2010-09-20,9.85,9.95,9.53,9.95,4788,0
2010-09-21,9.7,9.85,9.6,9.85,1600,0
2010-09-22,9.6,9.6,9.39,9.4,1729,0
2010-09-23,9.38,9.38,9.15,9.29,1500,0
2010-09-24,9,9.18,8.81,9.18,1800,0
2010-09-27,9.35,9.35,9.35,9.35,100,0
2010-09-28,9.52,9.53,9.3,9.53,1214,0
2010-09-29,9.32,9.32,9.15,9.17,2300,0
2010-09-30,9,9,8.81,8.99,2414,0
2010-10-01,8.9,8.9,8.74,8.74,1800,0
2010-10-04,8.86,8.86,8.6,8.7,6900,0
2010-10-05,8.92,8.92,8.8,8.84,600,0
2010-10-06,8.65,8.89,8.65,8.89,500,0
2010-10-07,8.7,8.7,8.51,8.59,2280,0
2010-10-08,8.6,8.6,8.54,8.6,800,0
2010-10-11,8.6,8.65,8.41,8.65,1477,0
2010-10-12,8.5,8.5,8.26,8.26,1300,0
2010-10-13,8.3,8.7,8.3,8.7,4866,0
2010-10-14,8.78,8.78,8.65,8.7,800,0
2010-10-15,8.7,8.76,8.7,8.76,600,0
2010-10-18,8.64,9.3,8.64,9.2,5392,0
2010-10-19,9.22,9.22,9.22,9.22,100,0
2010-10-20,9.25,9.3,9.2,9.3,713,0
2010-10-22,9.04,9.2,8.98,9.2,400,0
2010-10-25,9,9,8.99,9,700,0
2010-10-26,9,9,8.94,9,813,0
2010-10-27,8.82,9,8.8,9,900,0
2010-10-28,8.8,9.1,8.8,9.1,561,0
2010-10-29,9.22,9.22,9.22,9.22,101,0
2010-11-01,9,9,8.8,8.98,1400,0
2010-11-02,8.89,9.2,8.88,8.9,9562,0
2010-11-03,9.34,9.34,9.34,9.34,100,0
2010-11-04,9.1,9.1,8.97,9.06,1000,0
2010-11-05,9.01,9.01,8.82,9.01,4649,0
2010-11-08,8.92,8.92,8.92,8.92,200,0
2010-11-09,9,9.3,9,9.12,3650,0
2010-11-10,9.11,9.3,9.11,9.3,1885,0
2010-11-11,9.3,9.34,9.3,9.34,1628,0
2010-11-12,9.28,9.45,9.09,9.45,3236,0
2010-11-15,9.34,9.34,9.15,9.34,1793,0
2010-11-16,9.24,9.41,9.19,9.41,2578,0
2010-11-17,9.2,9.35,9.02,9.35,1462,0
2010-11-18,9.06,9.4,9.06,9.35,1040,0
2010-11-19,9.3,9.4,9.12,9.4,810,0
2010-11-22,9.22,9.22,9.13,9.19,2000,0
2010-11-23,9.1,9.1,9.06,9.08,441,0
2010-11-26,8.95,8.95,8.95,8.95,1612,0
2010-11-29,8.74,8.74,8.4,8.61,3259,0
2010-11-30,8.48,8.6,8.4,8.6,803,0
2010-12-01,8.35,8.45,8.35,8.45,400,0
2010-12-02,8.25,8.35,8.25,8.35,783,0
2010-12-03,8.25,8.25,7.97,8.1,3409,0
2010-12-06,8.05,8.05,7.66,7.76,3728,0
2010-12-07,7.92,7.94,7.76,7.92,1900,0
2010-12-08,7.8,7.8,7.72,7.73,1131,0
2010-12-09,7.6,7.73,7.6,7.73,1000,0
2010-12-10,7.62,7.62,7.62,7.62,100,0
2010-12-13,7.53,7.64,7.38,7.64,1400,0
2010-12-16,7.61,7.62,7.61,7.62,800,0
2010-12-17,7.5,7.5,7.45,7.45,1300,0
2010-12-20,7.4,7.41,7.4,7.4,923,0
2010-12-21,7.25,7.25,7.11,7.15,3100,0
2010-12-22,7.12,7.12,6.95,6.95,1200,0
2010-12-23,6.9,6.91,6.05,6.41,12949,0
2010-12-27,6.37,6.37,6.15,6.17,3410,0
2010-12-28,6.22,6.39,6.22,6.22,1910,0
2010-12-29,6.15,6.15,6.15,6.15,200,0
2010-12-30,6.4,7.14,6.4,6.49,21026,0
2010-12-31,6.54,6.72,6.54,6.71,700,0
2011-01-03,6.98,7.2,6.6,6.77,7443,0
2011-01-04,7.02,7.1,7.02,7.1,700,0
2011-01-05,7.04,7.04,6.85,6.85,1100,0
2011-01-06,6.72,6.77,6.71,6.77,422,0
2011-01-10,6.51,6.51,6.5,6.5,306,0
2011-01-11,6.4,6.4,6.08,6.09,3600,0
2011-01-12,6,6.15,6,6.07,519,0
2011-01-18,6.21,6.25,6.21,6.24,1292,0
2011-01-20,6.11,6.11,5.75,5.88,3242,0
2011-01-21,5.99,5.99,5.99,5.99,300,0
2011-01-24,5.92,5.92,5.39,5.64,4994,0
2011-01-25,5.74,5.94,5.74,5.9,3238,0
2011-01-26,6.01,6.01,5.91,5.91,1430,0
2011-01-27,5.8,5.8,5.66,5.7,1780,0
2011-01-28,5.58,5.58,5.13,5.15,10082,0
2011-01-31,5.1,5.28,5,5,7698,0
2011-02-01,5.01,5.01,4.37,4.4,17379,0
2011-02-02,4.35,4.64,4.3,4.3,7720,0
2011-02-03,4.3,5.5,4.3,5.1,68578,0
2011-02-04,5.45,5.5,5.05,5.08,18404,0
2011-02-07,5.19,5.19,4.6,4.74,14753,0
2011-02-08,4.7,5.2,4.46,4.97,33535,0
2011-02-09,5.06,5.15,4.51,4.52,10647,0
2011-02-10,4.61,5.49,4.52,5.25,27736,0
2011-02-11,5.33,5.33,4.03,4.19,61910,0
2011-02-14,4.69,4.69,3.79,3.8,44734,0
2011-02-15,3.7,3.73,3.52,3.61,12879,0
2011-02-16,3.65,3.68,3.35,3.47,32879,0
2011-02-17,3.39,3.75,3.26,3.62,71957,0
2011-02-18,3.65,4.69,3.65,4.47,55013,0
2011-02-22,4.47,4.67,4.29,4.35,32836,0
2011-02-23,4.4,4.4,3.85,3.95,27218,0
2011-02-24,4.2,4.28,3.95,4.01,6250,0
2011-02-25,4.03,4.35,4.02,4.1,7923,0
2011-02-28,4.23,4.35,4.16,4.17,8850,0
2011-03-01,4.22,4.4,4.18,4.35,12184,0
2011-03-02,4.35,4.64,4.2,4.22,10320,0
2011-03-03,4.22,4.24,4.18,4.18,4557,0
2011-03-04,4.17,4.17,4.1,4.1,1093,0
2011-03-07,4.06,4.16,3.99,4,6695,0
2011-03-08,3.91,3.93,3.9,3.92,5571,0
2011-03-09,3.91,3.91,3.91,3.91,600,0
2011-03-10,4.01,4.01,3.91,3.91,1400,0
2011-03-11,3.92,4,3.92,3.95,2400,0
2011-03-14,3.98,3.98,3.78,3.78,1692,0
2011-03-15,3.81,3.86,3.81,3.85,400,0
2011-03-16,3.78,3.78,3.61,3.62,2499,0
2011-03-17,3.5,3.8,3.5,3.71,4424,0
2011-03-21,3.64,3.83,3.64,3.83,1464,0
2011-03-22,3.95,4,3.78,4,963,0
2011-03-23,3.89,3.89,3.73,3.73,1180,0
2011-03-24,3.82,3.82,3.69,3.69,2800,0
2011-03-25,3.65,3.68,3.5,3.68,7134,0
2011-03-28,3.62,3.69,3.53,3.55,3709,0
2011-03-29,3.5,3.5,3.5,3.5,2048,0
2011-03-30,3.55,3.73,3.55,3.6,2300,0
2011-03-31,3.6,3.6,3.55,3.55,1400,0
2011-04-01,3.64,3.84,3.64,3.84,3085,0
2011-04-04,3.82,3.88,3.64,3.75,3679,0
2011-04-05,3.87,3.87,3.86,3.86,350,0
2011-04-06,3.88,4.34,3.88,4,7979,0
2011-04-07,3.91,4.15,3.9,3.95,8660,0
2011-04-08,3.9,4.05,3.9,3.91,5700,0
2011-04-11,3.79,3.79,3.72,3.72,684,0
2011-04-12,3.55,3.64,3.55,3.64,2550,0
2011-04-13,3.6,3.64,3.6,3.64,2696,0
2011-04-14,3.55,3.6,3.55,3.55,729,0
2011-04-15,3.55,3.55,3.46,3.51,3400,0
2011-04-19,3.51,3.58,3.51,3.58,330,0
2011-04-20,3.48,3.48,3.33,3.36,3218,0
2011-04-21,3.36,3.36,3.35,3.35,400,0
2011-04-25,3.4,3.4,3.4,3.4,1100,0
2011-04-26,3.4,3.4,3.31,3.31,2300,0
2011-04-27,3.26,3.28,3.26,3.28,398,0
2011-04-28,3.26,3.26,3.01,3.1,11000,0
2011-04-29,3.11,3.22,3.11,3.18,2913,0
2011-05-02,3.27,3.27,3.25,3.27,600,0
2011-05-03,3.36,3.4,3.36,3.37,1568,0
2011-05-04,3.4,3.4,3.35,3.35,694,0
2011-05-05,3.2,3.2,3.2,3.2,116,0
2011-05-06,3.21,3.26,3.21,3.26,400,0
2011-05-09,3.17,3.26,3.01,3.01,4838,0
2011-05-10,3.02,3.06,3.01,3.06,3506,0
2011-05-11,3.12,3.12,3.08,3.08,1489,0
2011-05-12,3.04,3.04,3.04,3.04,1931,0
2011-05-13,3.04,3.11,3.04,3.04,1348,0
2011-05-16,2.96,3.06,2.96,3.06,465,0
2011-05-17,3.11,3.11,3.1,3.11,2016,0
2011-05-18,3,3,3,3,800,0
2011-05-19,2.9,2.9,2.73,2.73,1137,0
2011-05-20,2.74,2.9,2.28,2.28,18646,0
2011-05-23,2.33,3.19,2.33,2.68,35871,0
2011-05-24,2.72,2.72,2.4,2.55,5750,0
2011-05-25,2.54,2.54,2.5,2.5,940,0
2011-05-26,2.48,2.48,2.35,2.45,2693,0
2011-05-27,2.4,2.96,2.4,2.53,69423,0
2011-05-31,2.52,2.52,2.4,2.47,3994,0
2011-06-01,2.35,2.5,2.17,2.31,14047,0
2011-06-02,2.31,2.31,2.1,2.16,4765,0
2011-06-03,2.29,2.62,2.16,2.16,5467,0
2011-06-06,2.16,2.16,2.16,2.16,160,0
2011-06-07,2.2,2.2,2.15,2.2,513,0
2011-06-08,2.22,2.25,2.2,2.2,816,0
2011-06-09,2.18,2.23,2.18,2.23,216,0
2011-06-13,2.21,2.24,2.1,2.24,2350,0
2011-06-14,2.26,2.33,2.17,2.23,3450,0
2011-06-15,2.25,2.3,2.22,2.22,1440,0
2011-06-16,2.2,2.2,2.18,2.18,200,0
2011-06-17,2.18,2.2,2.18,2.18,783,0
2011-06-20,2.16,2.16,2.13,2.13,1200,0
2011-06-21,2.18,2.48,2.18,2.34,37826,0
2011-06-22,2.3,2.53,2.22,2.29,24757,0
2011-06-23,2.28,2.33,2.2,2.23,4100,0
2011-06-24,2.2,2.25,2.16,2.18,7024,0
2011-06-27,2.2,2.31,2.06,2.22,7911,0
2011-06-28,2.23,2.23,2.23,2.23,300,0
2011-06-29,2.3,2.3,2.23,2.23,1600,0
2011-06-30,2.18,2.24,2.14,2.19,3216,0
2011-07-01,2.17,2.17,2.17,2.17,400,0
2011-07-06,2.18,2.18,2.12,2.12,2444,0
2011-07-07,2.18,2.18,2.12,2.13,1324,0
2011-07-08,2.11,2.13,2.09,2.09,2596,0
2011-07-12,2.07,2.1,2.07,2.1,674,0
2011-07-13,2.07,2.1,2.07,2.1,1242,0
2011-07-14,2,2.02,2,2.02,2100,0
2011-07-15,2.08,2.08,2.08,2.08,100,0
2011-07-18,2.04,2.04,2.04,2.04,1123,0
2011-07-19,2.02,2.04,2,2.02,9428,0
2011-07-20,2,2.04,2,2.01,1190,0
2011-07-21,2,2,2,2,1103,0
2011-07-22,2,2,1.75,1.99,14859,0
2011-07-25,1.97,1.98,1.79,1.8,19014,0
2011-07-26,1.77,1.8,1.77,1.8,1570,0
2011-07-27,1.76,1.77,1.72,1.72,3161,0
2011-07-28,1.7,1.92,1.7,1.86,117040,0
2011-07-29,1.82,1.85,1.82,1.85,1003,0
2011-08-01,1.85,2.95,1.85,2.88,94997,0
2011-08-02,2.88,2.9,2.41,2.46,26309,0
2011-08-03,2.47,2.51,2.44,2.44,3650,0
2011-08-04,2.48,2.48,2.2,2.26,3500,0
2011-08-05,2.33,2.69,2.03,2.22,17043,0
2011-08-08,2.26,2.26,2.21,2.26,3073,0
2011-08-09,2.36,3.13,2.36,2.97,15374,0
2011-08-10,3.06,3.08,2.55,3.08,8442,0
2011-08-11,2.5,2.7,2.5,2.61,11296,0
2011-08-12,2.55,2.68,2.55,2.59,2107,0
2011-08-15,2.8,3.86,2.68,3.75,36094,0
2011-08-16,3.76,3.91,3.61,3.79,7252,0
2011-08-17,3.8,3.85,3.54,3.55,6660,0
2011-08-18,3.5,3.5,2.65,2.85,12867,0
2011-08-19,2.94,3.12,2.94,3.09,3386,0
2011-08-22,3.15,3.15,2.97,3.02,1625,0
2011-08-23,2.99,2.99,2.93,2.93,300,0
2011-08-24,2.9,2.95,2.9,2.95,1176,0
2011-08-25,2.92,2.92,2.66,2.7,5000,0
2011-08-26,2.65,2.65,2.58,2.58,3000,0
2011-08-29,2.55,2.55,2.55,2.55,100,0
2011-08-31,2.53,2.53,2.52,2.52,334,0
2011-09-02,2.5,2.5,2.48,2.48,1100,0
2011-09-07,2.45,2.45,2.45,2.45,100,0
2011-09-08,2.42,2.42,2.39,2.39,300,0
2011-09-09,2.3,2.31,2.3,2.3,1126,0
2011-09-12,2.26,2.26,2.14,2.14,800,0
2011-09-13,2.19,2.27,2.14,2.27,1671,0
2011-09-14,2.32,2.36,2.32,2.36,1600,0
2011-09-15,2.47,2.5,2.42,2.42,1670,0
2011-09-16,2.49,2.54,2.49,2.54,814,0
2011-09-19,2.6,2.63,2.6,2.6,1164,0
2011-09-20,2.47,2.47,2.47,2.47,300,0
2011-09-21,2.65,2.65,2.55,2.55,200,0
2011-09-22,2.55,2.55,2.48,2.48,511,0
2011-09-27,2.47,2.47,2.47,2.47,913,0
2011-10-03,2.34,2.35,2.2,2.2,2400,0
2011-10-04,2.1,2.18,1.99,2.07,1000,0
2011-10-05,2.02,2.06,2.02,2.04,500,0
2011-10-07,2.05,2.05,2.05,2.05,100,0
2011-10-10,2.09,2.09,2,2,1010,0
2011-10-11,1.97,1.97,1.97,1.97,150,0
2011-10-12,1.98,1.98,1.97,1.97,392,0
2011-10-13,1.87,1.95,1.87,1.95,275,0
2011-10-17,1.96,1.96,1.96,1.96,148,0
2011-10-21,1.94,1.99,1.94,1.95,1304,0
2011-10-24,1.98,1.98,1.9,1.9,1251,0
2011-10-27,1.9,1.93,1.9,1.93,643,0
2011-10-28,1.89,1.89,1.8,1.8,900,0
2011-10-31,1.8,1.8,1.8,1.8,2600,0
2011-11-01,1.8,1.8,1.8,1.8,120,0
2011-11-02,1.9,1.9,1.9,1.9,430,0
2011-11-04,1.85,1.85,1.85,1.85,103,0
2011-11-07,1.83,1.83,1.83,1.83,125,0
2011-11-08,1.8,1.89,1.8,1.89,2411,0
2011-11-10,1.86,1.86,1.86,1.86,200,0
2011-11-11,1.82,1.82,1.82,1.82,100,0
2011-11-15,1.84,1.84,1.84,1.84,100,0
2011-11-18,1.81,1.86,1.81,1.86,1474,0
2011-11-23,1.81,1.88,1.81,1.88,420,0
2011-11-28,1.84,1.84,1.84,1.84,1100,0
2011-11-29,1.85,1.85,1.85,1.85,100,0
2011-11-30,1.83,1.83,1.8,1.8,652,0
2011-12-01,1.83,1.9,1.83,1.9,500,0
2011-12-02,2,2,1.92,1.92,402,0
2011-12-05,1.85,1.85,1.81,1.81,750,0
2011-12-08,1.8,1.8,1.7,1.7,3464,0
2011-12-12,1.7,1.7,1.7,1.7,117,0
2011-12-13,1.73,1.73,1.7,1.7,504,0
2011-12-14,1.73,1.79,1.73,1.76,1809,0
2011-12-15,1.83,1.87,1.83,1.87,573,0
2011-12-16,1.84,1.84,1.79,1.84,904,0
2011-12-19,1.66,1.66,1.62,1.62,1214,0
2011-12-20,1.64,1.64,1.64,1.64,100,0
2011-12-21,1.65,1.65,1.58,1.63,3378,0
2011-12-22,1.64,1.64,1.58,1.62,1108,0
2011-12-23,1.61,1.64,1.61,1.64,1835,0
2011-12-27,1.56,1.56,1.56,1.56,120,0
2011-12-28,1.56,1.63,1.56,1.63,2534,0
2011-12-29,1.56,1.57,1.56,1.56,500,0
2011-12-30,1.56,1.64,1.56,1.64,1037,0
2012-01-03,1.65,1.77,1.65,1.77,900,0
2012-01-04,1.8,1.96,1.8,1.96,4635,0
2012-01-05,2,2.71,2,2.65,9620,0
2012-01-06,2.54,3.13,2.15,3.04,62755,0
2012-01-09,3.05,3.05,2.61,2.61,4862,0
2012-01-10,2.55,2.55,2.45,2.51,720,0
2012-01-11,2.53,2.56,2.53,2.56,200,0
2012-01-12,2.53,2.6,2.53,2.6,300,0
2012-01-18,2.57,2.57,2.31,2.4,2557,0
2012-01-19,2.54,2.59,2.5,2.5,2187,0
2012-01-20,2.54,2.54,2.54,2.54,111,0
2012-01-23,2.57,2.57,2.57,2.57,100,0
2012-01-24,2.6,2.73,2.52,2.52,1860,0
2012-01-25,2.57,2.57,2.57,2.57,400,0
2012-01-27,2.54,2.54,2.46,2.53,730,0
2012-02-02,2.5,2.52,2.5,2.52,2267,0
2012-02-03,2.55,2.55,2.55,2.55,1100,0
2012-02-06,2.59,2.6,2.51,2.51,925,0
2012-02-07,2.57,2.57,2.52,2.52,600,0
2012-02-14,2.49,2.49,2.49,2.49,175,0
2012-02-15,2.48,2.48,2.48,2.48,187,0
2012-02-22,2.45,2.45,2.3,2.41,1000,0
2012-02-28,2.28,2.28,2.28,2.28,200,0
2012-02-29,2.35,2.35,2.16,2.16,1530,0
2012-03-01,2.13,2.16,2.12,2.12,1287,0
2012-03-02,2.09,2.09,2.09,2.09,100,0
2012-03-05,1.84,1.84,1.84,1.84,100,0
2012-03-07,1.87,1.9,1.87,1.9,200,0
2012-03-09,1.93,1.93,1.93,1.93,100,0
2012-03-12,1.93,1.93,1.93,1.93,187,0
2012-03-14,1.9,1.9,1.75,1.78,1070,0
2012-03-15,1.88,1.95,1.88,1.95,1500,0
2012-03-20,1.83,1.83,1.83,1.83,694,0
2012-03-22,1.86,1.86,1.86,1.86,100,0
2012-03-27,1.89,1.92,1.89,1.92,200,0
2012-03-28,1.95,2,1.95,2,1000,0
2012-03-29,1.99,2,1.94,1.94,1010,0
2012-03-30,2.02,2.48,2.02,2.41,3337,0
2012-04-02,2.48,3.19,2.48,3.1,19377,0
2012-04-03,3.25,3.38,2.66,2.66,9843,0
2012-04-04,2.52,2.63,2.4,2.4,2320,0
2012-04-09,2.4,2.4,2.4,2.4,500,0
2012-04-11,2.47,2.52,2.47,2.52,1450,0
2012-04-12,2.48,2.48,2.48,2.48,300,0
2012-04-13,2.41,2.41,2.35,2.35,450,0
2012-04-16,2.39,2.53,2.39,2.53,1679,0
2012-04-18,2.48,2.72,2.4,2.4,7400,0
2012-04-19,2.44,2.45,2.39,2.4,4800,0
2012-04-20,2.46,2.6,2.46,2.6,1700,0
2012-04-23,2.58,2.71,2.58,2.63,1500,0
2012-04-24,2.68,2.78,2.67,2.78,2100,0
2012-04-25,2.75,2.82,2.75,2.82,698,0
2012-04-27,2.86,2.86,2.86,2.86,277,0
2012-04-30,2.9,2.9,2.82,2.82,900,0
2012-05-01,2.86,2.91,2.86,2.91,600,0
2012-05-03,2.87,2.94,2.87,2.94,400,0
2012-05-04,2.96,3.01,2.96,3,719,0
2012-05-07,2.97,3.3,2.97,3.3,3800,0
2012-05-08,3.2,3.3,3.19,3.3,1959,0
2012-05-09,3.27,3.35,3.21,3.35,500,0
2012-05-10,3.39,3.39,3.32,3.39,400,0
2012-05-11,3.44,3.45,3.25,3.25,2534,0
2012-05-15,3.21,3.22,3.17,3.17,1176,0
2012-05-16,3.17,3.17,3.17,3.17,100,0
2012-05-17,3.2,3.22,3.19,3.19,971,0
2012-05-18,3.19,3.19,3.19,3.19,100,0
2012-05-21,3.23,3.23,3.2,3.2,500,0
2012-05-22,3.2,3.2,3.11,3.11,1662,0
2012-05-23,3.07,3.07,3.07,3.07,100,0
2012-05-24,3.06,3.06,2.97,3,2400,0
2012-05-25,2.97,2.97,2.97,2.97,235,0
2012-05-29,2.85,2.85,2.85,2.85,500,0
2012-05-30,2.81,2.82,2.79,2.79,520,0
2012-05-31,2.84,2.84,2.84,2.84,154,0
2012-06-04,2.77,2.77,2.77,2.77,652,0
2012-06-05,2.73,2.73,2.71,2.71,650,0
2012-06-08,2.69,2.69,2.44,2.59,2300,0
2012-06-11,2.64,2.64,2.64,2.64,100,0
2012-06-13,2.64,2.64,2.64,2.64,500,0
2012-06-14,2.68,2.68,2.68,2.68,100,0
2012-06-15,2.63,2.66,2.63,2.66,230,0
2012-06-21,2.62,2.62,2.56,2.56,500,0
2012-06-22,2.78,2.8,2.7,2.8,3266,0
2012-06-25,2.77,2.77,2.66,2.66,700,0
2012-06-26,2.73,2.79,2.73,2.79,21130,0
2012-06-27,2.75,2.75,2.75,2.75,100,0
2012-06-28,2.79,2.79,2.79,2.79,100,0
2012-07-02,2.83,2.86,2.79,2.84,989,0
2012-07-05,2.83,2.92,2.83,2.91,1000,0
2012-07-06,2.95,3.1,2.95,3.1,900,0
2012-07-10,3.07,3.07,3.07,3.07,1000,0
2012-07-11,2.96,2.96,2.93,2.93,642,0
2012-07-12,2.93,2.93,2.93,2.93,193,0
2012-07-13,3.05,3.05,3.04,3.05,1300,0
2012-07-16,3.01,3.01,3.01,3.01,100,0
2012-07-17,3.02,3.02,3.02,3.02,200,0
2012-07-19,3.04,3.07,3.04,3.06,441,0
2012-07-20,3.11,3.2,3.11,3.15,900,0
2012-07-23,3.25,3.25,3.25,3.25,400,0
2012-07-26,3.09,3.09,2.9,2.9,2890,0
2012-07-27,2.91,2.91,2.9,2.9,690,0
2012-07-30,2.94,3.03,2.94,3.03,300,0
2012-07-31,3.06,3.11,3.06,3.1,1398,0
2012-08-01,3.03,3.03,3.03,3.03,1132,0
2012-08-02,3.07,3.1,3.02,3.02,900,0
2012-08-03,3.08,3.12,3.08,3.12,200,0
2012-08-06,3.07,3.07,3.07,3.07,116,0
2012-08-07,3.09,3.09,3.09,3.09,100,0
2012-08-08,3.05,3.12,3.05,3.12,300,0
2012-08-09,3.15,3.17,3.15,3.17,635,0
2012-08-13,3.19,3.19,3.19,3.19,100,0
2012-08-14,3.22,3.83,3.15,3.83,11000,0
2012-08-15,3.8,4,3.77,4,6360,0
2012-08-16,3.93,3.93,3.93,3.93,100,0
2012-08-17,3.97,3.97,3.85,3.85,1300,0
2012-08-20,3.82,3.82,3.79,3.79,300,0
2012-08-21,3.84,4.12,3.84,4.12,6100,0
2012-08-22,4.12,4.12,4.12,4.12,1500,0
2012-08-23,4.12,4.15,4.06,4.06,1800,0
2012-08-27,4.14,4.23,4.06,4.23,1725,0
2012-08-28,4.25,4.43,4.15,4.3,7125,0
2012-08-29,4.25,4.25,4.25,4.25,100,0
2012-08-31,4.16,4.31,4.16,4.23,2300,0
2012-09-04,4.33,4.33,3.77,3.96,20433,0
2012-09-05,3.94,4.28,3.94,4.04,7020,0
2012-09-10,4.06,4.27,4.06,4.27,4985,0
2012-09-11,4.3,4.3,4.18,4.18,3637,0
2012-09-12,4.17,4.18,4.15,4.18,315,0
2012-09-13,4.2,4.39,4.2,4.39,5926,0
2012-09-14,4.43,4.45,4.4,4.45,1300,0
2012-09-17,4.5,4.55,4.46,4.46,1800,0
2012-09-18,4.45,4.45,4.45,4.45,100,0
2012-09-19,4.5,4.65,4.45,4.6,2509,0
2012-09-20,4.63,4.63,4.63,4.63,100,0
2012-09-21,4.66,4.95,4.66,4.85,2672,0
2012-09-24,4.84,4.95,4.84,4.95,2081,0
2012-09-25,5,5.46,5,5.45,11910,0
2012-09-26,5.52,6.01,5.09,5.24,20362,0
2012-09-27,5.17,5.5,5.17,5.5,5250,0
2012-09-28,5.5,5.5,5.37,5.5,2300,0
2012-10-01,5.47,5.47,5.25,5.35,5408,0
2012-10-02,5.36,5.45,5.25,5.4,4119,0
2012-10-03,5.5,5.5,5.5,5.5,2328,0
2012-10-04,5.45,5.77,5.35,5.59,6274,0
2012-10-05,5.76,5.76,5.76,5.76,277,0
2012-10-08,5.75,5.95,5.75,5.95,1400,0
2012-10-09,5.86,5.86,5.71,5.71,900,0
2012-10-10,5.49,5.49,5.49,5.49,100,0
2012-10-11,5.77,5.77,5.72,5.72,200,0
2012-10-12,5.74,5.74,5.51,5.6,1030,0
2012-10-15,5.66,5.66,5.66,5.66,100,0
2012-10-17,5.6,5.6,5.25,5.31,5357,0
2012-10-18,5.3,5.3,5.24,5.24,1500,0
2012-10-19,5.24,5.24,5.1,5.1,1000,0
2012-10-22,5.15,5.15,4.94,4.99,3661,0
2012-10-24,5.04,5.29,4.8,4.8,8838,0
2012-10-25,4.81,4.81,4.65,4.68,600,0
2012-10-26,4.7,4.7,4.57,4.57,1300,0
2012-10-31,4.55,4.55,4.45,4.45,456,0
2012-11-02,4.5,4.5,4.5,4.5,200,0
2012-11-05,4.45,4.45,4.25,4.42,2150,0
2012-11-06,4.35,4.35,4.21,4.21,1700,0
2012-11-07,4.27,4.27,4.27,4.27,200,0
2012-11-08,4.32,4.47,4.31,4.31,800,0
2012-11-09,4.4,4.47,4.4,4.47,600,0
2012-11-12,4.35,4.35,4.35,4.35,116,0
2012-11-13,4.44,4.45,4.44,4.45,400,0
2012-11-14,4.5,4.55,4.23,4.23,1600,0
2012-11-15,4.21,4.21,4.21,4.21,500,0
2012-11-16,4,4,3.95,4,2200,0
2012-11-19,3.8,3.81,3.8,3.81,409,0
2012-11-20,3.77,3.77,3.77,3.77,100,0
2012-11-21,3.5,3.5,3.46,3.46,1496,0
2012-11-27,3.51,3.51,3.51,3.51,100,0
2012-11-29,3.56,3.82,3.56,3.82,4700,0
2012-11-30,3.62,3.62,3.62,3.62,1318,0
2012-12-03,3.62,3.64,3.6,3.64,1070,0
2012-12-04,3.63,3.63,3.62,3.62,1320,0
2012-12-05,3.62,3.62,3.6,3.62,1043,0
2012-12-07,3.62,3.66,3.62,3.66,216,0
2012-12-10,3.67,3.7,3.67,3.7,300,0
2012-12-11,3.65,3.75,3.63,3.75,1400,0
2012-12-12,3.77,3.96,3.77,3.96,1146,0
2012-12-13,3.75,3.86,3.74,3.85,1439,0
2012-12-18,3.76,3.83,3.76,3.83,318,0
2012-12-19,3.76,3.76,3.76,3.76,958,0
2012-12-20,3.8,3.8,3.8,3.8,100,0
2012-12-21,3.82,3.82,3.81,3.81,586,0
2012-12-24,3.8,3.81,3.8,3.81,600,0
2012-12-26,3.9,3.9,3.9,3.9,739,0
2012-12-27,3.92,4.02,3.92,4.01,1186,0
2012-12-28,4.03,4.03,4,4,706,0
2012-12-31,4.19,4.34,4.11,4.34,1642,0
2013-01-03,4.15,4.15,4.15,4.15,375,0
2013-01-04,4.16,4.16,4.16,4.16,100,0
2013-01-07,4.3,4.79,4.3,4.79,3642,0
2013-01-08,4.58,4.58,4.58,4.58,511,0
2013-01-09,4.61,4.75,4.52,4.52,1180,0
2013-01-10,4.46,4.46,4.25,4.27,11899,0
2013-01-15,4.1,4.27,4.1,4.27,643,0
2013-01-22,4.23,4.27,4.15,4.17,3488,0
2013-01-23,4.17,4.21,4.17,4.21,700,0
2013-01-24,4.24,4.24,4.24,4.24,100,0
2013-01-25,4.2,4.28,4.15,4.28,717,0
2013-02-01,4.2,4.3,4.2,4.3,1800,0
2013-02-04,4.17,4.27,4.17,4.18,1271,0
2013-02-05,4.3,4.33,4.3,4.33,800,0
2013-02-06,4.35,4.38,4.35,4.38,310,0
2013-02-07,4.41,4.56,4.41,4.55,912,0
2013-02-11,4.55,4.55,4.55,4.55,333,0
2013-02-12,4.6,4.6,4.55,4.55,200,0
2013-02-14,4.6,4.7,4.6,4.7,300,0
2013-02-15,4.75,5.5,4.75,5.49,5468,0
2013-02-19,5.57,6.5,5.57,6.39,17848,0
2013-02-20,6.3,6.32,6.08,6.1,7606,0
2013-02-21,6,6,5.35,5.55,7852,0
2013-02-22,5.55,5.6,5.55,5.55,2800,0
2013-02-25,5.51,5.51,5.3,5.3,2693,0
2013-02-26,5.25,5.25,5.06,5.06,907,0
2013-02-27,5.02,5.02,4.73,4.99,7555,0
2013-02-28,5,5.16,5,5,600,0
2013-03-01,5.15,5.21,5.15,5.21,568,0
2013-03-04,5.21,5.34,5.21,5.34,1751,0
2013-03-05,5.31,5.31,5.31,5.31,100,0
2013-03-06,5.35,5.41,5.35,5.41,700,0
2013-03-07,5.41,5.41,5.4,5.4,600,0
2013-03-08,5.33,5.52,5.33,5.52,1100,0
2013-03-11,5.58,5.61,5.58,5.61,400,0
2013-03-12,5.57,5.57,5.57,5.57,823,0
2013-03-13,5.6,5.6,5.6,5.6,100,0
2013-03-14,5.69,5.69,5.69,5.69,400,0
2013-03-18,5.61,5.78,5.55,5.78,2643,0
2013-03-20,5.75,5.75,5.75,5.75,100,0
2013-03-21,5.71,5.71,5.71,5.71,100,0
2013-03-22,5.67,5.67,5.48,5.48,4001,0
2013-03-25,5.57,5.58,5.57,5.58,200,0
2013-03-27,5.65,5.65,5.47,5.53,2890,0
2013-03-28,5.44,5.45,5.27,5.37,5024,0
2013-04-01,5.41,5.55,5.41,5.52,1247,0
2013-04-02,5.56,5.56,5.56,5.56,300,0
2013-04-03,5.35,5.35,5.25,5.35,4775,0
2013-04-05,5.4,5.44,5.4,5.44,200,0
2013-04-09,5.43,5.43,5.36,5.36,1721,0
2013-04-10,5.25,5.43,5.25,5.4,5857,0
2013-04-11,5.38,5.63,5.38,5.6,4835,0
2013-04-12,5.65,5.65,5.6,5.6,600,0
2013-04-15,5.6,5.65,5.55,5.65,2735,0
2013-04-16,5.8,5.8,5.75,5.75,700,0
2013-04-17,5.7,5.72,5.36,5.6,3239,0
2013-04-19,5.52,5.52,5.51,5.51,3974,0
2013-04-22,5.52,5.62,5.51,5.62,1650,0
2013-04-23,5.58,5.65,5.58,5.65,1350,0
2013-04-24,5.7,5.7,5.65,5.65,434,0
2013-04-25,5.69,5.93,5.69,5.89,3700,0
2013-04-26,5.97,6.18,5.97,6.16,2325,0
2013-04-29,6,6.57,6,6.45,10045,0
2013-04-30,6.47,6.7,6.45,6.7,6160,0
2013-05-01,6.57,6.65,6.55,6.55,1322,0
2013-05-02,6.49,6.55,6.4,6.42,4848,0
2013-05-03,6.65,6.65,6.65,6.65,400,0
2013-05-06,6.69,6.93,6.69,6.93,2685,0
2013-05-07,6.95,7,6.9,6.91,2177,0
2013-05-08,6.9,6.9,6.85,6.85,1682,0
2013-05-09,6.86,6.92,6.8,6.8,345,0
2013-05-10,6.77,7.76,6.77,7.6,13581,0
2013-05-13,7.85,8.94,7.85,8.94,24386,0
2013-05-14,8.79,10.21,7.41,7.58,82789,0
2013-05-15,7.62,7.89,7.31,7.31,17632,0
2013-05-16,7.26,7.26,6.15,6.44,26469,0
2013-05-17,6.39,6.59,6.24,6.59,16320,0
2013-05-20,6.45,6.47,6.4,6.4,8911,0
2013-05-21,6.4,7.35,6.4,7.35,7892,0
2013-05-22,7.52,7.65,6.85,6.85,4394,0
2013-05-23,6.96,7.39,6.96,7.2,2900,0
2013-05-24,7.18,7.18,7.1,7.1,1771,0
2013-05-28,7.09,7.09,7,7,699,0
2013-05-29,7.18,7.5,7.18,7.45,2080,0
2013-05-30,7.4,7.4,6.8,7.1,8730,0
2013-05-31,7.2,7.2,7,7.05,4133,0
2013-06-03,7.05,7.06,7.05,7.06,614,0
2013-06-04,7.05,7.05,7.05,7.05,200,0
2013-06-05,7.14,7.15,7.14,7.15,334,0
2013-06-06,7.05,7.2,6.95,7,1768,0
2013-06-07,6.9,6.9,6.9,6.9,253,0
2013-06-10,6.85,6.85,6.85,6.85,555,0
2013-06-12,6.6,6.6,6.6,6.6,100,0
2013-06-14,6.84,6.89,6.75,6.89,2286,0
2013-06-17,6.51,6.76,6.51,6.59,2698,0
2013-06-18,6.81,7.5,6.81,7.5,5545,0
2013-06-19,7.68,8.2,7.6,8.2,8012,0
2013-06-20,8.15,8.33,8.15,8.26,2613,0
2013-06-21,8.15,8.17,8.15,8.15,1950,0
2013-06-24,8.15,8.35,8.15,8.29,1065,0
2013-06-25,8.25,8.55,8.25,8.5,2620,0
2013-06-26,8.9,9.97,8.9,8.9,5383,0
2013-06-27,8.9,8.9,8.9,8.9,525,0
2013-06-28,8.8,8.9,8.8,8.9,1655,0
2013-07-01,9.02,9.02,8.82,8.82,840,0
2013-07-02,9.04,9.04,9.04,9.04,100,0
2013-07-03,9.03,9.03,9.03,9.03,222,0
2013-07-05,8.98,8.98,8.83,8.84,2116,0
2013-07-08,9,9.09,8.38,8.38,6296,0
2013-07-09,8.25,8.42,8.25,8.41,2550,0
2013-07-10,8.71,8.71,7.51,8.06,12425,0
2013-07-11,8.13,8.44,7.83,8,7506,0
2013-07-12,7.93,8.26,7.7,7.82,7215,0
2013-07-15,7.81,8.05,7.8,7.9,5572,0
2013-07-16,7.85,7.85,7.5,7.51,1500,0
2013-07-17,7.59,7.59,7.16,7.26,6276,0
2013-07-18,7.29,7.65,7.29,7.64,2900,0
2013-07-19,7.65,7.65,7.65,7.65,200,0
2013-07-22,7.53,7.64,7.53,7.55,1600,0
2013-07-23,7.68,7.75,7.51,7.57,1103,0
2013-07-25,7.63,7.78,7.6,7.67,2018,0
2013-07-26,7.57,7.6,7.45,7.51,1907,0
2013-07-30,7.52,7.52,7.5,7.5,3489,0
2013-08-01,7.5,7.5,7.5,7.5,900,0
2013-08-02,7.64,7.64,7.61,7.61,560,0
2013-08-06,7.58,7.58,7.51,7.52,1406,0
2013-08-07,7.51,7.51,7.51,7.51,300,0
2013-08-08,7.44,7.49,7.4,7.4,4421,0
2013-08-09,7.4,7.4,7.35,7.35,677,0
2013-08-12,7,7.32,6.86,7.32,900,0
2013-08-13,7.4,7.44,7.17,7.42,3225,0
2013-08-14,6.99,7.25,6.99,7.25,900,0
2013-08-15,7.6,7.6,7.06,7.06,2000,0
2013-08-19,7.2,7.5,7.2,7.5,1330,0
2013-08-20,7.65,7.7,7.33,7.45,3476,0
2013-08-21,7.55,7.65,7.5,7.65,2869,0
2013-08-22,7.64,7.82,7.64,7.8,1470,0
2013-08-23,7.76,7.99,7.76,7.99,750,0
2013-08-26,7.95,8.02,7.9,8.02,676,0
2013-08-27,8.12,8.4,8.08,8.3,4155,0
2013-08-28,8.27,8.67,8.27,8.4,4246,0
2013-08-29,8.37,8.66,8.37,8.66,3827,0
2013-08-30,8.7,8.75,8.7,8.75,600,0
2013-09-05,8.63,8.63,8.6,8.6,1200,0
2013-09-06,8.67,8.67,8.67,8.67,300,0
2013-09-09,8.6,8.6,8.53,8.53,397,0
2013-09-10,8.7,8.72,8.47,8.55,2027,0
2013-09-12,8.62,8.92,8.62,8.92,700,0
2013-09-13,8.87,8.87,8.62,8.82,301,0
2013-09-16,8.06,8.36,7.9,8.14,3744,0
2013-09-17,8.3,8.4,8.16,8.16,950,0
2013-09-18,7.91,8.61,7.91,8.61,1502,0
2013-09-19,8.6,8.6,8.6,8.6,100,0
2013-09-20,8.6,8.92,8.6,8.92,1663,0
2013-09-23,8.62,8.67,8.53,8.65,3017,0
2013-09-24,8.65,8.74,8.65,8.74,479,0
2013-09-25,8.73,8.88,8.73,8.85,3900,0
2013-09-26,8.98,9.26,8.98,9.24,1884,0
2013-09-30,9,9,8.9,8.92,1782,0
2013-10-01,9.09,9.09,9.05,9.05,721,0
2013-10-02,9,9.19,8.92,9.19,1650,0
2013-10-04,9.15,9.15,9.05,9.13,400,0
2013-10-07,9.14,9.14,9.14,9.14,100,0
2013-10-08,9.4,9.4,9.3,9.3,745,0
2013-10-09,9.46,9.46,9.35,9.37,1494,0
2013-10-15,9.32,9.32,9.04,9.11,1245,0
2013-10-16,9.01,9.35,9.01,9.15,3590,0
2013-10-17,9.15,9.15,9.01,9.01,400,0
2013-10-18,9.05,9.2,8.85,9.08,1900,0
2013-10-21,9.11,9.11,9.05,9.05,2043,0
2013-10-23,8.93,9,8.88,8.95,2300,0
2013-10-24,8.9,8.9,8.9,8.9,100,0
2013-10-29,8.85,8.85,8.85,8.85,1000,0
2013-10-30,8.85,8.85,8.85,8.85,632,0
2013-11-04,8.95,8.95,8.95,8.95,589,0
2013-11-05,8.9,8.9,8.85,8.9,545,0
2013-11-06,8.85,8.85,8.85,8.85,576,0
2013-11-07,8.83,8.83,8.83,8.83,500,0
2013-11-08,8.8,8.8,8.77,8.77,900,0
2013-11-11,8.4,8.7,8.4,8.7,600,0
2013-11-12,8.83,8.85,8.82,8.82,800,0
2013-11-13,8.78,8.78,8.63,8.63,600,0
2013-11-14,8.65,8.72,8.65,8.65,491,0
2013-11-15,8.57,8.58,8.5,8.58,468,0
2013-11-18,8.4,8.5,8.35,8.4,1100,0
2013-11-19,8.48,8.49,8.37,8.38,3080,0
2013-11-20,8.43,8.45,8.43,8.45,1200,0
2013-11-22,8.36,8.5,8.36,8.5,325,0
2013-11-25,8.45,8.45,8.37,8.38,700,0
2013-11-27,8.45,8.46,8.45,8.46,1165,0
2013-12-02,8.15,8.25,8.11,8.25,1186,0
2013-12-03,8.28,8.35,8.2,8.35,1222,0
2013-12-04,8.45,8.53,8.45,8.53,800,0
2013-12-06,8.45,8.45,8.2,8.2,700,0
2013-12-09,8.25,8.26,8.25,8.26,481,0
2013-12-10,8.4,8.4,8.4,8.4,200,0
2013-12-11,8.34,8.34,8.34,8.34,216,0
2013-12-16,8.44,8.44,8.44,8.44,285,0
2013-12-17,8.33,8.33,8.33,8.33,108,0
2013-12-23,8.4,8.55,8.4,8.55,580,0
2013-12-24,8.46,8.5,8.46,8.5,274,0
2013-12-30,8.59,9.13,8.59,9.13,6349,0
2013-12-31,9.13,9.44,9.13,9.44,2599,0
2014-01-02,9.53,10.13,8.8,9.02,23706,0
2014-01-03,9,9.28,8.8,8.8,9196,0
2014-01-06,9,9.1,8.9,9.1,5165,0
2014-01-07,9.15,9.29,9.11,9.25,1911,0
2014-01-09,9.2,9.35,9.18,9.33,1342,0
2014-01-13,9.35,9.42,9.28,9.28,1445,0
2014-01-14,9.28,9.28,9.28,9.28,253,0
2014-01-15,9.64,9.94,9.6,9.94,5525,0
2014-01-17,9.88,10.21,9.88,10.21,1301,0
2014-01-21,10.26,10.33,10.16,10.16,507,0
2014-01-22,10.23,10.3,10.18,10.3,878,0
2014-01-23,10.17,10.17,10.17,10.17,200,0
2014-01-24,10.51,10.51,10.4,10.42,2958,0
2014-01-27,10.65,10.65,10.51,10.51,578,0
2014-01-28,10.7,10.7,10.53,10.53,357,0
2014-01-29,10.2,10.6,10.08,10.47,2186,0
2014-01-30,10.7,10.7,10.55,10.58,3018,0
2014-01-31,11,11.02,10.8,11.02,1293,0
2014-02-03,11.05,11.05,11.05,11.05,280,0
2014-02-04,11.23,11.49,11.23,11.4,2304,0
2014-02-05,11.5,11.87,11.5,11.65,2608,0
2014-02-06,12.05,12.55,12.05,12.54,6360,0
2014-02-07,13,13.98,13,13.93,4423,0
2014-02-10,14.75,16.29,14.75,15.49,24204,0
2014-02-11,16.25,16.25,15.6,16,11768,0
2014-02-12,16.05,16.73,15.5,16.1,19360,0
2014-02-13,15.9,15.9,15,15.51,7363,0
2014-02-14,15.01,16.88,15.01,16.88,12711,0
2014-02-18,16.95,17.5,16.55,16.57,6227,0
2014-02-19,16.57,16.59,16.1,16.1,6235,0
2014-02-20,16.01,16.01,16,16,859,0
2014-02-21,16.1,16.1,16.1,16.1,145,0
2014-02-24,16.07,16.24,16.07,16.24,1602,0
2014-02-25,16.32,16.32,16.24,16.24,1417,0
2014-02-26,16.2,16.2,16,16,1610,0
2014-02-28,15.9,16.05,15.8,15.8,1004,0
2014-03-03,15.7,15.7,15.4,15.6,1031,0
2014-03-04,15.59,15.59,15.39,15.48,7311,0
2014-03-05,15.59,15.6,15.57,15.57,1123,0
2014-03-06,15.65,15.65,15.5,15.5,1859,0
2014-03-07,15.6,15.6,15.6,15.6,322,0
2014-03-10,15.6,15.78,15.6,15.78,635,0
2014-03-11,16.01,16.01,15.94,15.95,536,0
2014-03-12,16,16.01,15.9,15.91,1219,0
2014-03-13,15.8,15.8,15.8,15.8,226,0
2014-03-17,16,16,16,16,580,0
2014-03-18,15.82,15.84,15.82,15.84,853,0
2014-03-20,15.78,15.78,15.71,15.75,1559,0
2014-03-21,15.6,15.6,15.5,15.5,1612,0
2014-03-24,15,15,14.65,14.9,2409,0
2014-03-27,15.05,15.05,15.05,15.05,103,0
2014-03-28,14.9,14.9,14.55,14.56,2091,0
2014-03-31,14.42,14.44,14.25,14.27,1119,0
2014-04-01,14.3,14.51,13.85,14.51,7790,0
2014-04-02,14.59,15.72,14.59,15.72,6176,0
2014-04-03,15.55,15.55,15.45,15.45,687,0
2014-04-04,15.2,15.66,15.06,15.1,5331,0
2014-04-07,14.93,14.93,13.86,14.34,6701,0
2014-04-09,14.57,15.8,14.57,15.58,23315,0
2014-04-10,15.55,16.18,15.5,15.62,7120,0
2014-04-11,15.66,16.3,15.61,16.1,8040,0
2014-04-14,16.05,17.1,15.9,16.72,18814,0
2014-04-15,16.53,17.25,16.5,16.75,19488,0
2014-04-16,16.7,17.28,16.7,16.85,10929,0
2014-04-17,16.8,16.8,16.65,16.7,968,0
2014-04-21,16.8,17.2,16.79,16.84,10826,0
2014-04-22,16.6,16.98,16.3,16.98,14180,0
2014-04-23,16.99,16.99,16.8,16.81,4900,0
2014-04-24,16.39,16.81,16.19,16.26,13755,0
2014-04-25,16.18,16.18,14.96,14.97,1414,0
2014-04-28,14.26,15.01,14.25,14.55,11562,0
2014-04-29,14.45,14.45,14.25,14.25,1960,0
2014-04-30,14.15,14.4,14.15,14.35,897,0
2014-05-01,14.18,14.18,13.7,14.05,4710,0
2014-05-02,14,14,14,14,679,0
2014-05-05,13.7,13.8,13.12,13.21,5022,0
2014-05-06,13.01,13.33,12.74,13,17607,0
2014-05-07,12.54,13.2,12.54,13.2,2306,0
2014-05-08,13.05,13.24,12.95,12.96,1986,0
2014-05-09,12.85,12.97,12.5,12.69,3217,0
2014-05-12,12.79,12.79,12.6,12.77,2100,0
2014-05-13,12.75,12.9,12.67,12.9,3190,0
2014-05-14,12.98,13.4,12.98,13.39,3455,0
2014-05-15,13.4,13.4,13.4,13.4,448,0
2014-05-16,13.4,13.4,13.25,13.25,600,0
2014-05-19,13.51,13.51,12.85,12.92,4447,0
2014-05-20,12.78,12.92,12.61,12.84,4859,0
2014-05-21,12.35,12.7,12.35,12.5,850,0
2014-05-27,12.25,12.36,12,12,5651,0
2014-05-28,12.02,12.1,12.02,12.1,284,0
2014-05-29,12.49,12.49,12.2,12.47,2431,0
2014-05-30,12.3,12.3,12.3,12.3,700,0
2014-06-02,12.07,12.31,12.07,12.31,1206,0
2014-06-03,12.19,12.34,12.1,12.16,1187,0
2014-06-05,12.25,12.43,12.07,12.3,3450,0
2014-06-09,12.22,12.22,12.1,12.1,587,0
2014-06-10,12.07,12.09,11.77,11.88,3000,0
2014-06-11,12,12.29,11.7,11.91,6083,0
2014-06-12,12.15,12.21,12.14,12.21,1460,0
2014-06-16,12.33,12.69,12.33,12.69,2143,0
2014-06-18,12.8,12.9,12.66,12.9,2297,0
2014-06-19,13,13.35,13,13.29,2734,0
2014-06-20,13.6,13.6,13.59,13.59,912,0
2014-06-23,13.48,14.14,13.48,13.87,5067,0
2014-06-24,14.04,14.11,14,14.11,2502,0
2014-06-25,13.8,14.05,13.8,14.02,1182,0
2014-06-26,13.77,14,13.76,14,2768,0
2014-06-27,13.76,13.76,13.75,13.75,1503,0
2014-06-30,14,14.24,13.85,14.24,1071,0
2014-07-01,14.5,14.76,14.44,14.76,1320,0
2014-07-02,14.43,14.65,14.4,14.63,1600,0
2014-07-03,14.69,14.69,14.5,14.5,2577,0
2014-07-07,14.75,14.75,14.75,14.75,746,0
2014-07-08,14.27,14.27,12.35,12.35,6782,0
2014-07-09,12.75,12.75,12.75,12.75,1055,0
2014-07-10,12.59,12.85,12.52,12.52,1990,0
2014-07-11,12.58,13.43,12.53,13.43,3200,0
2014-07-14,12.8,13.2,12.63,12.99,3088,0
2014-07-15,12.89,13.8,12.89,13.38,7276,0
2014-07-16,13.19,13.4,12.95,12.98,7017,0
2014-07-17,12.96,13.37,12.95,13.37,716,0
2014-07-18,12.95,12.97,12.95,12.97,446,0
2014-07-21,13.14,13.14,13.1,13.1,512,0
2014-07-22,13.18,13.4,13.18,13.32,1717,0
2014-07-23,13.45,13.8,13.44,13.8,3761,0
2014-07-24,13.61,13.79,13.3,13.3,2333,0
2014-07-28,14.02,14.02,14.02,14.02,114,0
2014-07-29,14.09,14.09,13.82,14,773,0
2014-07-30,14.45,14.45,14.45,14.45,160,0
2014-07-31,14.52,14.54,14.51,14.52,1003,0
2014-08-01,14.11,14.12,13.77,13.77,1103,0
2014-08-04,13.62,13.62,13.42,13.52,413,0
2014-08-05,13.4,13.41,13.4,13.4,448,0
2014-08-06,13.25,13.32,13.23,13.23,580,0
2014-08-08,13.15,13.15,12.95,13.1,936,0
2014-08-11,13.11,13.23,13.11,13.11,400,0
2014-08-12,12.94,13,12.94,13,755,0
2014-08-13,12.9,12.99,12.75,12.75,4224,0
2014-08-14,12.75,12.85,12.75,12.85,1023,0
2014-08-15,13,13.04,12.9,12.9,1092,0
2014-08-18,12.95,12.95,12.95,12.95,501,0
2014-08-19,12.92,13.3,12.76,13.15,6026,0
2014-08-20,12.95,12.95,12.79,12.95,3890,0
2014-08-21,12.95,13.3,12.95,13.2,8000,0
2014-08-22,13.3,13.3,13.15,13.15,818,0
2014-08-25,12.71,12.71,12.71,12.71,150,0
2014-08-26,12.6,12.61,12.38,12.39,2083,0
2014-08-27,12.23,12.23,11.97,12.05,864,0
2014-08-28,11.92,12.15,11.92,12.07,1020,0
2014-08-29,12,12,11.84,11.84,976,0
2014-09-02,11.5,11.5,11.29,11.37,600,0
2014-09-03,11.2,11.37,11.2,11.3,1027,0
2014-09-04,11,11,10.92,10.92,408,0
2014-09-05,10.94,11.15,10.94,11.08,2330,0
2014-09-08,11.06,11.11,11.06,11.06,875,0
2014-09-09,11.2,11.2,10.27,10.37,3291,0
2014-09-12,10,10.1,10,10,770,0
2014-09-15,9.77,10.14,9.77,9.93,10496,0
2014-09-16,9.48,9.7,9.44,9.57,3633,0
2014-09-17,10,10.18,9.94,10.11,4510,0
2014-09-18,10.35,10.5,10.2,10.31,3866,0
2014-09-19,10,10.82,10,10.35,4258,0
2014-09-22,10.36,10.69,10.36,10.69,4341,0
2014-09-23,10.78,11.2,10.78,11.13,1850,0
2014-09-24,11.21,11.29,11.21,11.29,1179,0
2014-09-25,11.43,11.45,11.3,11.3,892,0
2014-09-29,11.53,11.56,11.35,11.44,2305,0
2014-09-30,11.5,11.5,10,10,18714,0
2014-10-01,10,10.25,10,10,3251,0
2014-10-02,10.25,10.46,10.25,10.28,1550,0
2014-10-03,10.49,10.49,9.6,9.6,10676,0
2014-10-06,9.57,9.64,9.55,9.62,1909,0
2014-10-07,9.6,9.75,9.55,9.55,1320,0
2014-10-08,9.76,9.76,9.5,9.5,260,0
2014-10-09,9.72,9.72,9.72,9.72,349,0
2014-10-10,9.52,9.68,9.52,9.52,761,0
2014-10-13,10.14,10.17,10.14,10.15,2755,0
2014-10-14,10,10.19,9.99,10.04,1669,0
2014-10-15,10.04,10.11,10.04,10.11,601,0
2014-10-16,9.91,9.91,9.68,9.68,847,0
2014-10-17,9.85,10.4,9.6,9.86,19849,0
2014-10-20,9.84,10.14,9.7,9.98,6983,0
2014-10-21,9.89,10.54,9.89,10.54,4329,0
2014-10-22,10.21,11.1,10.16,10.66,35228,0
2014-10-23,10.65,10.8,10.6,10.6,12604,0
2014-10-24,10.67,10.92,10.57,10.92,5110,0
2014-10-27,10.92,11.1,10.64,11.08,7851,0
2014-10-28,11,11,11,11,816,0
2014-10-29,11.04,11.11,11.04,11.11,634,0
2014-10-31,11.08,11.68,11.08,11.5,1849,0
2014-11-03,11.3,11.3,11.25,11.26,3019,0
2014-11-04,11.26,11.91,11.26,11.91,13632,0
2014-11-05,11.68,13,11.65,12.44,22109,0
2014-11-07,12.06,12.14,12.06,12.14,800,0
2014-11-10,11.82,12.13,11.8,12.13,1603,0
2014-11-11,11.79,12.55,11.79,12.15,12434,0
2014-11-12,12.04,12.41,11.99,12.25,13294,0
2014-11-13,12.15,13.9,11.86,12.91,59530,0
2014-11-14,12.76,13.05,11.5,12,18183,0
2014-11-17,12.5,12.5,12.16,12.18,5437,0
2014-11-18,12.05,12.15,12,12,2220,0
2014-11-19,12,12.2,12,12.2,2093,0
2014-11-20,12.08,12.15,12.08,12.15,968,0
2014-11-21,12.16,12.16,12,12,1569,0
2014-11-24,12,12.01,12,12.01,1172,0
2014-11-25,12,12.02,11.97,11.97,4460,0
2014-11-26,11.94,12.02,11.91,11.91,1369,0
2014-11-28,12.02,12.12,12.01,12.1,5055,0
2014-12-01,12.22,12.41,12.22,12.41,1707,0
2014-12-02,12.4,12.4,11.9,11.9,2980,0
2014-12-03,11.97,12,11.97,11.98,1206,0
2014-12-04,11.9,12.52,11.9,12.43,3895,0
2014-12-05,12.23,12.55,12.2,12.28,6556,0
2014-12-08,12,12.29,11.61,11.69,28166,0
2014-12-09,11.55,11.88,11.55,11.75,9257,0
2014-12-10,12.83,12.83,9.28,9.76,35820,0
2014-12-11,9.78,9.78,9.14,9.22,4045,0
2014-12-12,9,9.09,9,9.07,770,0
2014-12-15,9.38,9.55,9.23,9.54,4924,0
2014-12-16,9.52,9.59,9.52,9.59,732,0
2014-12-17,10.39,10.49,10.15,10.49,4548,0
2014-12-18,11.01,11.01,10.51,10.51,5930,0
2014-12-19,10.49,10.49,10.15,10.15,1869,0
2014-12-22,10.42,10.42,10.15,10.15,1164,0
2014-12-23,10.33,10.4,10.16,10.24,1411,0
2014-12-29,10.15,10.17,10.15,10.17,479,0
2014-12-31,10.15,10.44,10.15,10.3,1557,0
2015-01-05,10.57,10.7,10.27,10.32,2501,0
2015-01-07,10.16,10.2,10.16,10.2,407,0
2015-01-08,11.04,11.04,11.01,11.01,312,0
2015-01-09,10.82,10.82,10.81,10.81,659,0
2015-01-12,10.85,10.85,10.21,10.28,3750,0
2015-01-13,10.55,10.63,10.21,10.63,2467,0
2015-01-14,10.62,10.66,10.61,10.61,6623,0
2015-01-15,10.6,10.99,10.6,10.99,1820,0
2015-01-16,11.33,11.33,10.62,10.62,1702,0
2015-01-20,10.62,10.62,10.39,10.39,1979,0
2015-01-21,10.45,10.45,10.45,10.45,100,0
2015-01-22,10.82,10.82,10.5,10.56,904,0
2015-01-23,10.45,10.45,10.45,10.45,216,0
2015-01-26,10.55,10.99,10.55,10.74,2601,0
2015-01-30,11,11.09,10.9,11.09,1454,0
2015-02-02,10.93,10.93,10.93,10.93,201,0
2015-02-03,11.1,11.1,11.07,11.1,890,0
2015-02-04,11.12,11.12,10.85,10.99,2957,0
2015-02-05,10.96,10.99,10.96,10.99,1000,0
2015-02-06,10.72,10.91,10.72,10.91,1739,0
2015-02-09,10.69,11,10.69,11,1330,0
2015-02-11,10.96,10.96,10.52,10.65,2135,0
2015-02-12,10.8,10.85,10.8,10.8,1965,0
2015-02-13,10.67,10.67,10.67,10.67,209,0
2015-02-17,10.79,10.89,10.55,10.89,2663,0
2015-02-18,10.89,11,10.89,11,629,0
2015-02-20,11.11,11.11,11.11,11.11,1075,0
2015-02-23,11.23,11.4,11.2,11.23,1865,0
2015-02-24,11.55,12.12,11.55,11.91,1260,0
2015-02-25,11.9,12.06,11.64,11.64,1880,0
2015-02-26,11.66,11.93,11.61,11.93,1306,0
2015-02-27,11.72,11.72,11.71,11.71,1102,0
2015-03-02,11.7,11.7,11.67,11.68,1200,0
2015-03-03,11.65,11.95,11.25,11.25,7900,0
2015-03-04,11.4,11.4,10.53,10.8,4300,0
2015-03-05,10.99,11,10.6,10.74,2600,0
2015-03-06,10.58,10.58,10.58,10.58,100,0
2015-03-09,10.6,10.6,10.6,10.6,200,0
2015-03-10,10.6,10.6,10.6,10.6,100,0
2015-03-11,10.55,10.65,10.52,10.52,1300,0
2015-03-12,10.57,10.76,10.57,10.76,1300,0
2015-03-16,10.74,10.81,10.72,10.72,400,0
2015-03-17,10.83,10.83,10.72,10.72,1000,0
2015-03-18,11.1,11.1,10.71,10.71,1300,0
2015-03-19,10.9,10.95,10.71,10.71,1000,0
2015-03-20,10.8,10.8,10.71,10.71,900,0
2015-03-23,10.74,10.96,10.74,10.96,400,0
2015-03-25,10.96,10.96,10.96,10.96,100,0
2015-03-26,10.75,10.99,10.75,10.97,3100,0
2015-03-27,10.75,10.9,10.75,10.89,600,0
2015-03-30,10.9,10.99,10.73,10.73,3700,0
2015-03-31,10.71,11.29,10.71,11.15,6000,0
2015-04-01,12.51,12.51,11.27,11.27,1100,0
2015-04-02,11.9,11.9,11.35,11.35,3100,0
2015-04-06,11.25,11.25,10.91,10.91,400,0
2015-04-07,10.71,10.95,10.71,10.71,902,0
2015-04-08,10.85,10.85,10.71,10.71,1100,0
2015-04-09,10.77,10.77,10.77,10.77,146,0
2015-04-10,10.77,10.77,10.77,10.77,100,0
2015-04-13,11.27,11.27,11.26,11.26,600,0
2015-04-14,11.48,11.72,11.48,11.6,400,0
2015-04-15,11.6,11.6,10.9,11.1,1696,0
2015-04-16,10.79,10.9,10.71,10.71,5791,0
2015-04-17,10.87,10.98,10.85,10.98,1600,0
2015-04-20,11.06,11.06,11.06,11.06,100,0
2015-04-21,11.04,11.04,11.04,11.04,277,0
2015-04-22,11.05,11.05,11.05,11.05,100,0
2015-04-23,11.05,11.05,11.05,11.05,100,0
2015-04-24,11.02,11.02,10.71,10.75,3220,0
2015-04-29,10.5,10.5,10.5,10.5,300,0
2015-04-30,10.5,10.5,10.5,10.5,100,0
2015-05-01,11,11,10.99,10.99,1100,0
2015-05-04,10.6,10.6,10.6,10.6,600,0
2015-05-05,10.96,10.96,10.96,10.96,1000,0
2015-05-08,10.86,10.86,10.6,10.83,2300,0
2015-05-11,10.5,10.5,10.5,10.5,800,0
2015-05-12,10.73,10.73,10.62,10.62,1502,0
2015-05-13,10.88,11,10.88,11,200,0
2015-05-14,12.41,12.41,12.41,12.41,400,0
2015-05-15,11.6,11.65,11.6,11.65,400,0
2015-05-18,11.22,11.46,11.22,11.44,3092,0
2015-05-19,11.5,11.5,11.5,11.5,100,0
2015-05-20,11.5,11.5,11.5,11.5,100,0
2015-05-22,11,11.11,10.79,10.79,1600,0
2015-05-26,10.79,10.79,10.79,10.79,30,0
2015-05-27,10.8,11.13,10.8,11,700,0
2015-05-28,11,11,11,11,57,0
2015-05-29,10.91,10.91,10.91,10.91,100,0
2015-06-01,10.5,10.71,10.5,10.71,1024,0
2015-06-02,10.71,10.71,10.71,10.71,5,0
2015-06-04,10.71,10.71,10.71,10.71,100,0
2015-06-05,10.71,10.71,10.71,10.71,100,0
2015-06-08,10.99,11,10.99,11,200,0
2015-06-09,11,11,11,11,1,0
2015-06-10,11.5,11.5,11.33,11.33,799,0
2015-06-11,11.5,12.6,11.5,12.59,1749,0
2015-06-12,12.15,12.15,11.83,11.99,1100,0
2015-06-15,11.5,11.6,11.5,11.6,1100,0
2015-06-16,11.89,11.89,11.43,11.43,800,0
2015-06-17,11.55,11.55,11.3,11.3,900,0
2015-06-18,11.25,11.43,11.25,11.43,600,0
2015-06-19,11.25,11.31,11.25,11.31,300,0
2015-06-22,11.77,11.77,11.77,11.77,200,0
2015-06-23,11.41,11.45,11.25,11.25,1302,0
2015-06-24,11.26,11.26,11.25,11.25,900,0
2015-06-25,11.25,11.25,11.25,11.25,100,0
2015-06-26,11.26,11.26,11.25,11.25,900,0
2015-06-29,11.25,11.26,11.25,11.25,5900,0
2015-06-30,11.25,11.35,11.25,11.35,600,0
2015-07-01,11.25,11.35,11.23,11.35,900,0
2015-07-02,11.08,11.08,11.08,11.08,200,0
2015-07-06,10.67,10.84,10.67,10.84,300,0
2015-07-07,11,11.06,10.49,10.68,2200,0
2015-07-08,10.68,10.68,10.68,10.68,100,0
2015-07-09,10.69,10.79,10.52,10.71,1300,0
2015-07-10,10.95,10.95,10.31,10.64,2400,0
2015-07-13,10,10.53,10,10.53,600,0
2015-07-14,10.25,10.25,10.25,10.25,265,0
2015-07-15,10.18,10.25,10.18,10.25,428,0
2015-07-16,10.29,10.29,10.29,10.29,1000,0
2015-07-17,10.05,10.27,10.05,10.05,700,0
2015-07-20,10.05,10.05,10.05,10.05,100,0
2015-07-21,10.05,10.05,10.05,10.05,100,0
2015-07-23,9.85,10.1,9.85,10.1,3100,0
2015-07-24,10.15,10.46,10.15,10.46,1900,0
2015-07-27,10.75,10.75,10.75,10.75,400,0
2015-07-28,10.75,10.75,10.75,10.75,100,0
2015-07-29,10.75,10.75,10.75,10.75,100,0
2015-07-31,10.75,10.75,10.75,10.75,100,0
2015-08-04,11.75,12.09,11.75,12.09,4400,0
2015-08-05,12.19,12.88,12.19,12.88,3500,0
2015-08-11,12.88,12.88,12.88,12.88,96,0
2015-08-12,12.5,13,12.5,12.74,13100,0
2015-08-13,12.74,12.74,12.74,12.74,100,0
2015-08-14,12.69,12.69,12.55,12.55,1200,0
2015-08-17,12.55,12.55,12.55,12.55,100,0
2015-08-18,12.55,12.55,12.55,12.55,100,0
2015-08-19,12.51,12.77,12.51,12.77,300,0
2015-08-20,12.56,12.59,12.51,12.59,500,0
2015-08-21,12.49,12.49,12.49,12.49,600,0
2015-08-24,12.75,12.75,12.75,12.75,1341,0
2015-08-25,12.75,12.75,12.57,12.57,200,0
2015-08-27,12.85,13.27,12.85,13.27,2700,0
2015-08-28,13.16,13.16,12.91,13.16,400,0
2015-08-31,13.16,13.16,13.16,13.16,100,0
2015-09-01,13.03,13.03,13.03,13.03,100,0
2015-09-02,12.91,12.91,12.59,12.75,1200,0
2015-09-03,12.69,12.69,12.44,12.44,1100,0
2015-09-04,12.44,12.5,12.44,12.5,400,0
2015-09-08,12.21,12.91,12.21,12.91,1000,0
2015-09-09,12.89,13.41,12.89,13.41,800,0
2015-09-10,12.75,13.5,12.75,13.5,981,0
2015-09-11,13.36,13.8,13.36,13.8,1800,0
2015-09-15,13.56,14.23,13.56,14.2,1200,0
2015-09-16,14.72,14.75,13.94,14.25,800,0
2015-09-17,14.22,14.25,14.08,14.25,1295,0
2015-09-18,13.96,14.38,13.66,13.66,2700,0
2015-09-21,12.78,12.82,12.78,12.82,500,0
2015-09-22,12.46,12.85,12.46,12.85,500,0
2015-09-23,12.85,12.85,12.85,12.85,100,0
2015-09-24,12.85,12.85,12.85,12.85,250,0
2015-09-25,12.85,12.85,12.85,12.85,200,0
2015-09-28,12.65,12.65,12.65,12.65,525,0
2015-09-29,12.86,12.86,12.86,12.86,300,0
2015-09-30,12.86,12.86,12.86,12.86,200,0
2015-10-01,12.86,12.86,12.86,12.86,200,0
2015-10-02,13.25,13.25,12.58,12.58,700,0
2015-10-05,12.95,12.95,12.95,12.95,209,0
2015-10-06,13.46,13.46,13.46,13.46,300,0
2015-10-07,12.51,12.56,12.35,12.5,1500,0
2015-10-08,12.5,12.82,12.5,12.82,800,0
2015-10-12,13.07,13.07,12.85,12.85,430,0
2015-10-13,12.85,12.85,12.85,12.85,100,0
2015-10-14,12.91,12.91,12.9,12.9,800,0
2015-10-16,12.9,13.03,12.9,12.9,1400,0
2015-10-19,12.9,12.9,12.9,12.9,30,0
2015-10-20,13.163,13.163,13.04,13.116,300,0
2015-10-21,13.12,13.12,13.12,13.12,100,0
2015-10-22,12.84,12.84,12.84,12.84,200,0
2015-10-23,12.84,12.84,12.84,12.84,200,0
2015-10-26,12.26,12.26,12.26,12.26,100,0
2015-10-27,13.44,13.44,13.44,13.44,200,0
2015-10-28,13.44,13.44,13.44,13.44,200,0
2015-10-29,12.5,12.5,12.5,12.5,1800,0
2015-10-30,12.5,12.5,12.5,12.5,100,0
2015-11-03,11.2,11.37,11.2,11.37,1000,0
2015-11-04,11.73,11.75,11.52,11.52,625,0
2015-11-05,11.53,11.53,11.37,11.37,1200,0
2015-11-06,10.87,10.87,10.87,10.87,100,0
2015-11-09,11.7,12.14,11.7,12.14,1507,0
2015-11-10,13,13,11.55,11.55,4100,0
2015-11-11,12.64,12.64,12.64,12.64,100,0
2015-11-13,11.41,11.41,10.52,10.52,2400,0
2015-11-16,11,11,10,10,1100,0
2015-11-17,10.5,10.5,8.27,8.3,6400,0
2015-11-18,8.63,8.63,8.25,8.25,2300,0
2015-11-19,8.53,8.58,8.53,8.55,1000,0
2015-11-20,8.57,8.59,8.05,8.45,4400,0
2015-11-23,8.95,8.95,8.8,8.8,800,0
2015-11-24,8.05,8.46,8.05,8.46,500,0
2015-11-25,8.49,8.67,8.49,8.67,700,0
2015-11-27,8.67,8.67,8.67,8.67,100,0
2015-11-30,8.98,9,8.98,9,2100,0
2015-12-01,8.54,8.61,8.5,8.61,1016,0
2015-12-02,8.58,8.58,8.58,8.58,361,0
2015-12-03,9.5,9.5,9.01,9.46,380,0
2015-12-04,9.75,9.75,9.75,9.75,300,0
2015-12-07,9.26,9.26,8.55,8.56,4800,0
2015-12-08,8.56,8.56,8.55,8.55,1534,0
2015-12-09,8.55,8.7,8.55,8.67,1500,0
2015-12-10,8.67,8.67,8.55,8.55,2700,0
2015-12-11,8.55,8.56,8.55,8.55,1600,0
2015-12-14,8.55,8.57,8.55,8.55,2694,0
2015-12-15,8.55,8.96,8.55,8.55,3200,0
2015-12-16,9,9,8.55,8.99,2500,0
2015-12-17,8.57,10.46,8.56,9.96,4800,0
2015-12-18,11.55,11.55,10.21,10.47,24400,0
2015-12-21,10.39,10.39,9,9,1000,0
2015-12-22,9.45,9.46,9.45,9.45,300,0
2015-12-23,9.02,9.48,9.01,9.3,900,0
2015-12-24,9.3,9.652,9.3,9.54,1321,0
2015-12-28,9.615,9.79,9.55,9.55,1788,0
2015-12-29,9.33,9.37,9.33,9.37,361,0
2015-12-30,10.2,10.2,9.35,10.04,2799,0
2015-12-31,10.3,10.3,10.3,10.3,122,0
2016-01-04,10.06,10.08,10.06,10.08,296,0
2016-01-05,10.04,10.0739,10.01,10.0739,1007,0
2016-01-06,10.05,10.21,10.01,10.21,1322,0
2016-01-07,10.16,10.16,10.16,10.16,170,0
2016-01-08,9.69,9.73,9.69,9.73,200,0
2016-01-11,10.05,10.05,10.03,10.03,5101,0
2016-01-12,9.753,10.01,9.753,10.01,388,0
2016-01-13,9.84,9.84,9.84,9.84,120,0
2016-01-14,10,10.01,9.82,9.82,376,0
2016-01-15,8.36,9.0001,8.36,9,1165,0
2016-01-19,9.02,9.39,9.01,9.01,800,0
2016-01-20,10.02,10.02,9.02,9.02,834,0
2016-01-21,9.01,9.25,9,9.25,6493,0
2016-01-22,9.5,9.5,8.57,8.6356,2762,0
2016-01-25,9.96,9.96,9,9,450,0
2016-01-26,9.25,9.43,9.25,9.43,601,0
2016-01-27,9.55,9.6556,9.55,9.55,1772,0
2016-01-28,9.8306,9.8306,9.73,9.73,220,0
2016-01-29,9.7,9.7,9.7,9.7,1828,0
2016-02-01,9.7,9.73,9.24,9.26,1797,0
2016-02-03,8.7501,8.77,8.7501,8.77,283,0
2016-02-04,8.35,9.052,8.35,9.05,2354,0
2016-02-05,9.35,9.8,9.25,9.3933,19033,0
2016-02-08,9.59,9.8001,9.59,9.8,1401,0
2016-02-09,9.5,9.92,9.5,9.776,19299,0
2016-02-10,9.58,9.87,9.5,9.51,16244,0
2016-02-12,9.8,10.02,9.8,10.02,416,0
2016-02-17,10.05,10.3,10.05,10.3,2294,0
2016-02-19,10.059,10.6,10.05,10.6,632,0
2016-02-22,10.61,10.61,10.1,10.1,464,0
2016-02-23,10.33,10.33,10.33,10.33,101,0
2016-02-24,10.3618,10.87,10.3618,10.75,1515,0
2016-02-26,11.23,11.2395,11.23,11.23,300,0
2016-03-02,11.047,11.076,9.8701,10.6297,4126,0
2016-03-03,11.3981,11.3981,11.21,11.21,487,0
2016-03-04,11.4,11.4,11.26,11.3,37193,0
2016-03-07,11.62,11.62,11.53,11.53,351,0
2016-03-11,11.04,11.06,11.03,11.03,381,0
2016-03-14,10.69,10.69,9.94,10.4,624,0
2016-03-18,9.4599,9.5,9.4599,9.5,520,0
2016-03-28,9.7925,9.7925,9.7925,9.7925,201,0
2016-03-29,9.25,9.3,9.25,9.25,1404,0
2016-03-30,10.19,10.2,9.92,10.0755,1208,0
2016-03-31,9.91,9.91,9.91,9.91,248,0
2016-04-04,10.4,12.84,10.4,12.03,8577,0
2016-04-05,11.76,12.03,11.18,11.2,1160,0
2016-04-06,10.71,11.01,10.71,11.01,460,0
2016-04-07,10.74,10.79,10.74,10.79,624,0
2016-04-08,10.52,10.86,10.52,10.86,1056,0
2016-04-11,10.52,10.52,10.29,10.49,1360,0
2016-04-12,10.05,10.32,10.05,10.32,201,0
2016-04-13,9.5,9.7995,9.1801,9.6,894,0
2016-04-14,9,9.55,9,9.05,1340,0
2016-04-15,9.2,9.2,9.2,9.2,113,0
2016-04-18,9,9.28,8.78,8.78,3432,0
2016-04-19,9.2499,9.2499,9.2499,9.2499,104,0
2016-04-20,8.38,8.4712,8.38,8.46,1133,0
2016-04-21,8.91,9.2301,8.6,9.06,9300,0
2016-04-22,9.68,9.68,9.15,9.15,6788,0
2016-04-25,8.8,9.8234,8.8,9.35,14765,0
2016-04-26,9.0557,9.0557,9.0557,9.0557,330,0
2016-04-27,8.7,8.9799,8.69,8.9799,980,0
2016-04-28,8.6,8.75,8.5999,8.75,1100,0
2016-04-29,8.76,9,8.76,8.77,2600,0
2016-05-02,9.15,9.49,9.15,9.3,6804,0
2016-05-03,9.09,9.44,8.91,9.234,3456,0
2016-05-05,9.14,9.14,8.84,8.84,300,0
2016-05-09,8.8,8.95,8.64,8.64,8374,0
2016-05-10,8.764,8.764,8.764,8.764,240,0
2016-05-11,9.13,9.16,9.03,9.16,521,0
2016-05-13,8.7729,8.7729,8.7729,8.7729,256,0
2016-05-17,8.92,8.92,8.76,8.76,1771,0
2016-05-18,8.761,8.761,8.761,8.761,141,0
2016-05-27,9.11,9.11,9.11,9.11,419,0
2016-05-31,9.4001,9.4001,9.4001,9.4001,3170,0
2016-06-01,9.6,9.6,9.6,9.6,101,0
2016-06-02,9.7,9.7093,9.26,9.4,6333,0
2016-06-03,9.4999,10.03,9.3,9.54,9010,0
2016-06-06,9.72,9.72,9.2501,9.4,12232,0
2016-06-07,9.61,9.9999,9.4,9.56,5797,0
2016-06-08,10.039,10.039,10.039,10.039,500,0
2016-06-09,9.5999,9.5999,9.35,9.51,3200,0
2016-06-10,9.58,9.65,9.33,9.5101,6692,0
2016-06-13,9.12,9.58,9.12,9.54,675,0
2016-06-14,9.17,9.17,9.17,9.17,150,0
2016-06-15,9.12,9.361,9.12,9.361,800,0
2016-06-16,9.31,9.5,9.31,9.42,464,0
2016-06-17,9.44,9.645,9.1,9.1,1979,0
2016-06-21,9.35,9.35,9.35,9.35,100,0
2016-06-23,9.725,9.725,9.66,9.72,610,0
2016-06-24,9.72,9.72,9.54,9.54,773,0
2016-06-28,9.58,9.59,9.58,9.59,2785,0
2016-06-30,9.749,9.9599,9.73,9.9599,2363,0
2016-07-01,9.96,9.9629,9.35,9.35,3833,0
2016-07-05,9.36,9.7292,9.1,9.5,13281,0
2016-07-06,9.12,10,9.12,10,490,0
2016-07-08,9.3,10.0001,9.3,9.8,5700,0
2016-07-11,9.9999,9.9999,9.9999,9.9999,1500,0
2016-07-12,9.71,10.87,9.71,10.87,2420,0
2016-07-14,10.69,11.76,10.69,11.4,4410,0
2016-07-18,11.323,11.323,11.323,11.323,1000,0
2016-07-20,11.221,11.76,11.21,11.7,3574,0
2016-07-21,11.2307,11.899,11.2307,11.899,1545,0
2016-07-22,11.05,11.37,10.96,11.37,887,0
2016-07-25,11.1231,11.5,11.1231,11.5,503,0
2016-07-26,11.1231,11.7321,11.1231,11.7321,605,0
2016-07-28,11.87,11.87,11.3013,11.3013,975,0
2016-07-29,11.3,11.3,11.3,11.3,291,0
2016-08-05,10.96,11.77,10.96,11.77,259,0
2016-08-09,11.01,11.35,11.01,11.35,250,0
2016-08-10,10.96,11.2899,10.96,11.2892,465,0
2016-08-12,11.0755,11.0755,11.0755,11.0755,146,0
2016-08-16,10.35,11.146,10.35,11.146,1963,0
2016-08-19,11.37,11.37,11.37,11.37,162,0
2016-08-22,11.01,11.18,11.01,11.02,1590,0
2016-08-23,11.2645,11.2645,11.2645,11.2645,154,0
2016-08-24,11.265,11.265,11.104,11.104,649,0
2016-08-25,11.036,11.265,11.036,11.1604,1166,0
2016-08-31,11.2786,11.2786,11.2786,11.2786,146,0
2016-09-07,11.01,11.06,11.01,11.01,885,0
2016-09-08,11.02,11.7689,11.02,11.045,428,0
2016-09-09,11.2499,11.2499,11.2499,11.2499,1038,0
2016-09-12,11.3334,11.3334,11.3334,11.3334,209,0
2016-09-13,11.235,11.235,11.15,11.15,336,0
2016-09-15,11.04,11.0843,11.04,11.0843,1232,0
2016-09-16,11.2,11.8,11.2,11.8,1316,0
2016-09-19,11.7999,11.7999,11.7999,11.7999,215,0
2016-09-20,11.6501,11.6501,11.65,11.65,606,0
2016-09-21,11.6174,11.6174,11.6174,11.6174,179,0
2016-09-23,11.69,11.7199,11.69,11.7199,268,0
2016-09-27,11.67,11.7946,11.545,11.7946,783,0
2016-09-29,11.6801,11.7,11.68,11.68,500,0
2016-09-30,11.65,11.65,11.65,11.65,120,0
2016-10-03,11.58,11.69,11.58,11.69,856,0
2016-10-04,11.57,11.57,11.43,11.43,746,0
2016-10-13,11.5674,11.5674,11.5674,11.5674,267,0
2016-10-17,11.56,11.6174,11.56,11.6174,441,0
2016-10-18,11.6,11.6,11.01,11.46,1200,0
2016-10-20,12.1024,12.1024,12.1024,12.1024,389,0
2016-10-21,11.8,11.84,11.8,11.84,300,0
2016-10-25,11.82,11.8577,11.8,11.8,1126,0
2016-10-26,11.817,11.817,11.817,11.817,211,0
2016-10-31,11.9,11.9185,11.9,11.9,1187,0
2016-11-01,11.94,11.94,11.94,11.94,495,0
2016-11-03,12.01,12.04,11.95,11.95,692,0
2016-11-04,11.95,11.95,11.95,11.95,568,0
2016-11-11,11.45,11.45,11.45,11.45,190,0
2016-11-14,11.1534,11.1534,11.1534,11.1534,212,0
2016-11-18,11.05,11.1001,11.05,11.1,379,0
2016-11-23,11.01,11.01,9.41,9.6199,7362,0
2016-11-25,9.63,9.9904,9.63,9.9904,1444,0
2016-11-29,9.55,9.55,9.55,9.55,235,0
2016-12-01,10,10.2,10,10.2,807,0
2016-12-02,10.2552,10.3,10.03,10.3,1354,0
2016-12-05,10.4,10.6,10.4,10.5,1135,0
2016-12-06,10.6,10.6499,10.6,10.6,1658,0
2016-12-07,10.1257,10.1257,10.1257,10.1257,304,0
2016-12-08,10.5841,10.6,10.4,10.4,476,0
2016-12-12,10.7,10.7,10.405,10.5,3350,0
2016-12-14,10.5457,10.5457,10.5,10.5,788,0
2016-12-15,10.65,10.97,10.65,10.8852,5059,0
2016-12-16,11.4824,11.4824,11.4824,11.4824,134,0
2016-12-19,11.0387,11.51,11.0387,11.4201,3937,0
2016-12-20,11.9827,11.9827,11.6,11.6,700,0
2016-12-21,11.5173,11.5173,11.5173,11.5173,885,0
2016-12-22,11.1,11.4399,11.1,11.287,3713,0
2016-12-23,11.2501,11.2501,11.2501,11.2501,196,0
2016-12-27,11.7499,11.7499,11.7499,11.7499,384,0
2016-12-28,11.54,11.8,11.54,11.731,6386,0
2016-12-29,12.4788,12.662,12.018,12.018,831,0
2017-01-03,12.1,12.3132,11.94,12.25,2850,0
2017-01-05,12.32,12.99,12.32,12.99,2391,0
2017-01-09,13.4799,13.4799,13.4799,13.4799,257,0
2017-01-12,12.945,13.4,12.945,13.3876,1163,0
2017-01-13,13.193,13.193,13.193,13.193,217,0
2017-01-18,13.308,13.308,13.308,13.308,1000,0
2017-01-19,13.0207,13.06,12.8848,13.06,1508,0
2017-01-20,12.8,13.3999,12.8,13.3999,1443,0
2017-01-23,13.29,13.4899,13.29,13.47,1046,0
2017-01-24,14.4284,14.638,14.4284,14.638,1195,0
2017-01-25,15,15.7,14.9926,15.67,1956,0
2017-01-27,15.6836,15.97,15.6836,15.97,791,0
2017-01-30,15.5155,15.5155,15.5155,15.5155,1015,0
2017-01-31,15.15,15.15,15.15,15.15,471,0
2017-02-01,15.95,16.5,15.7725,16.2799,2877,0
2017-02-02,16.0156,16.0156,16.0156,16.0156,405,0
2017-02-07,16.4767,17.01,16.4767,17,4127,0
2017-02-08,17.5,20.56,16.97,19.2,5596,0
2017-02-09,19.42,19.42,18.2574,19,1306,0
2017-02-10,19.5,19.5,19.5,19.5,439,0
2017-02-13,19.682,19.99,19.4,19.4,344,0
2017-02-14,19.5,19.5,18.81,18.81,337,0
2017-02-15,19.5,19.5,19.5,19.5,132,0
2017-02-16,19.5,19.5,19.5,19.5,162,0
2017-02-17,19.5,21,19.5,20.5665,2878,0
2017-02-21,21,21.5,20.8425,20.89,1955,0
2017-02-22,20.32,20.87,20.2535,20.3108,1133,0
2017-02-24,20.35,20.95,20.25,20.2704,1343,0
2017-02-27,20.01,21,20,21,1137,0
2017-02-28,20.4313,20.7499,20.031,20.031,1027,0
2017-03-01,20.41,20.45,20.01,20.15,2065,0
2017-03-03,20,20,20,20,360,0
2017-03-06,19.45,20.5,19.45,20.35,775,0
2017-03-07,21,21,21,21,100,0
2017-03-08,21,21,18.01,19.98,1900,0
2017-03-09,19.8,20.77,19.79,20.77,943,0
2017-03-10,19.27,19.97,19.19,19.95,1576,0
2017-03-13,21,21,20.5055,20.95,1163,0
2017-03-14,21,21.4,21,21.4,1811,0
2017-03-15,21.4,21.4,21.4,21.4,537,0
2017-03-16,21.4,21.4,20.954,21.4,938,0
2017-03-17,20.16,21.37,20.16,21.37,568,0
2017-03-21,21.37,21.37,21.37,21.37,202,0
2017-03-23,20.76,20.76,20.42,20.63,2434,0
2017-03-24,20.43,20.55,20.43,20.55,550,0
2017-03-27,19.7403,20.67,19.7403,20.67,2467,0
2017-03-28,20.61,21.5,20.61,21.5,618,0
2017-03-29,21.4,21.4,18,18,4199,0
2017-03-30,17.8,18.8,17.6,17.6,3923,0
2017-03-31,19.31,19.31,19.27,19.27,637,0
2017-04-03,18,18,17.9835,17.9835,682,0
2017-04-04,17.6152,18.2,17.6152,18.2,755,0
2017-04-05,19.25,19.25,19.25,19.25,121,0
2017-04-06,19.4,19.4,19.4,19.4,386,0
2017-04-07,19.4,19.78,19.1,19.78,3589,0
2017-04-11,18.42,19.82,17.0681,19.82,3894,0
2017-04-12,18,19.6,18,19.6,1057,0
2017-04-13,19.76,20.6,19.75,20.6,557,0
2017-04-17,20.4,21.21,20.4,21.21,1177,0
2017-04-19,19.7665,21.39,19.7665,19.7797,917,0
2017-04-20,20.57,20.57,20.5,20.5,688,0
2017-04-21,19.5001,21,19.5001,21,261,0
2017-04-24,20.07,21.18,20.07,20.5,477,0
2017-04-25,20.05,20.71,20,20.71,1208,0
2017-04-26,20.9,20.9,20.9,20.9,100,0
2017-04-27,20.5176,21,20.2737,20.394,601,0
2017-04-28,20.37,20.58,20.37,20.58,526,0
2017-05-01,21.5,21.5,21.2998,21.5,657,0
2017-05-02,21,21.5,21,21.5,264,0
2017-05-03,21.5,21.5,20.85,21,2796,0
2017-05-04,20.501,20.501,19.95,20.5,3137,0
2017-05-05,19.01,19.59,19,19,2186,0
2017-05-08,18.02,18.3,17,17.1,6824,0
2017-05-09,17.1,17.25,16.5,17.25,3118,0
2017-05-10,17.45,19.17,17.45,18.45,3047,0
2017-05-11,18.985,19.59,18.65,19.59,932,0
2017-05-12,19.85,19.95,19.85,19.95,750,0
2017-05-15,19.96,19.99,19.4,19.4,2320,0
2017-05-16,20.24,20.5,20.22,20.25,7523,0
2017-05-17,18.5,21.5,18.5,21.5,1042,0
2017-05-18,21.5,22,20.8,20.8,2085,0
2017-05-19,19.76,19.76,18.25,18.25,1756,0
2017-05-22,18.55,18.55,18.3,18.3,851,0
2017-05-23,19.25,19.68,19.25,19.68,1303,0
2017-05-24,18.34,19.68,18.34,19.12,1735,0
2017-05-25,18.59,19.68,18.59,19.68,981,0
2017-05-26,19.9,19.9,19.56,19.56,459,0
2017-05-30,19.9,20,19.9,20,877,0
2017-05-31,19.1333,20,19.03,19.87,1609,0
2017-06-01,18.95,20,18.95,19.7,2296,0
2017-06-02,19.11,22.5,19.11,22.5,3152,0
2017-06-05,22.05,22.75,21.82,22.75,4355,0
2017-06-06,22.75,25,22.25,24.15,4358,0
2017-06-07,24.5,26.8,24.5,26.8,2976,0
2017-06-08,26.8,27,26.2286,27,4266,0
2017-06-09,27,27.43,26.5416,27.43,3779,0
2017-06-12,24.69,26.75,23.9501,26,4338,0
2017-06-13,25.49,26,24.9384,25.45,3080,0
2017-06-14,25.11,25.68,24.35,25.05,6851,0
2017-06-15,25.65,26.69,25.405,25.64,5962,0
2017-06-16,24.5,26.65,24.5,26.41,33738,0
2017-06-19,26.01,26.8,24.2001,26.8,3645,0
2017-06-20,26.5,26.8,26.005,26.15,3555,0
2017-06-21,25.335,26.5,25.335,25.96,2725,0
2017-06-22,26.5,26.5,25.1927,25.39,4297,0
2017-06-23,25.41,26.6,24.6401,26.19,125652,0
2017-06-26,26.25,26.95,25.41,26.83,6963,0
2017-06-27,26.5,26.5,25.9555,26.21,5390,0
2017-06-28,26.43,26.43,26.43,26.43,1068,0
2017-06-29,26.01,27.64,26,27.62,11299,0
2017-06-30,27.64,27.64,26.89,26.89,1622,0
2017-07-03,27.5,29.36,27.5,28.98,6443,0
2017-07-05,29.55,29.69,29.05,29.35,13137,0
2017-07-06,29.47,29.57,29.12,29.39,3711,0
2017-07-07,29.25,29.25,28.785,29.16,2421,0
2017-07-10,28.99,29.02,28.7578,28.84,2068,0
2017-07-11,28.075,29.12,28.075,28.41,2662,0
2017-07-12,28.61,28.695,28.1,28.4,3483,0
2017-07-13,28.4,28.4,28.3,28.39,514,0
2017-07-14,28.15,28.1751,27.97,28.09,2710,0
2017-07-17,27.5664,27.96,27.5664,27.96,514,0
2017-07-18,28.1285,28.1285,26.38,26.4,6043,0
2017-07-19,26.25,26.25,25.7367,25.86,1673,0
2017-07-20,25.72,25.96,25.49,25.8,1841,0
2017-07-21,25.88,25.88,25.04,25.175,4017,0
2017-07-24,25.24,25.24,24.66,24.8,2950,0
2017-07-25,25.2153,25.39,24.76,24.76,2213,0
2017-07-26,24.7616,25.49,24.7001,25.49,847,0
2017-07-27,25.56,25.73,25.3801,25.4,2025,0
2017-07-28,25.7596,26.1311,25.26,25.35,3117,0
2017-07-31,25.2489,26.06,25.21,25.48,2354,0
2017-08-01,25.14,25.14,24.72,24.72,1872,0
2017-08-02,24.59,24.6269,24.58,24.59,1537,0
2017-08-03,24.45,24.4665,24.04,24.04,1799,0
2017-08-04,24.173,24.173,23.3,23.32,2612,0
2017-08-07,23.18,23.2146,22.25,22.25,2995,0
2017-08-08,21.7,21.79,21.13,21.13,1714,0
2017-08-09,21.06,21.06,20.48,20.88,1623,0
2017-08-10,20.75,20.75,20.75,20.75,789,0
2017-08-11,21.33,21.77,21.33,21.77,1913,0
2017-08-14,22.35,23.07,22.35,23.07,1854,0
2017-08-15,22.76,23.75,22.76,23.75,1779,0
2017-08-16,22.7757,23.17,22.7757,23.17,1081,0
2017-08-17,22.47,23.06,22.47,23.06,977,0
2017-08-18,22,22.095,21.57,22.08,1827,0
2017-08-21,22.12,22.36,22.12,22.36,578,0
2017-08-22,22.7,22.7,22.12,22.49,706,0
2017-08-23,21.94,22.35,21.94,22.35,564,0
2017-08-24,21.07,22.12,20.88,22.12,1310,0
2017-08-25,22.4,22.4,22.4,22.4,394,0
2017-08-28,21.85,22.217,21.72,21.8,1380,0
2017-08-29,21.26,21.43,20.67,21,4086,0
2017-08-30,20.4702,21.23,20.3701,21.23,4313,0
2017-08-31,21.1,21.29,20.5475,21.28,3119,0
2017-09-01,21.78,21.78,21.78,21.78,268,0
2017-09-05,21.31,21.87,21.31,21.87,758,0
2017-09-06,21.3299,21.71,21.26,21.71,1662,0
2017-09-07,22.26,23,22.26,22.63,4085,0
2017-09-08,22.0401,23.22,22.0401,23.22,852,0
2017-09-11,23.56,23.57,22.96,23.57,848,0
2017-09-12,22.9,22.9,22.9,22.9,263,0
2017-09-13,24,24,24,24,1139,0
2017-09-14,23.72,23.72,23.72,23.72,264,0
2017-09-15,23.73,25.63,23.608,24.44,10900,0
2017-09-18,24.562,25.67,24.562,25.67,1355,0
2017-09-19,26.5162,26.6653,25.89,26.42,1574,0
2017-09-20,25.66,26.95,25.66,26.95,1914,0
2017-09-21,26.7996,26.7996,26.7996,26.7996,388,0
2017-09-22,26.7101,27.52,26.7101,27.52,640,0
2017-09-25,28,28,26.88,26.88,820,0
2017-09-26,26.0701,27.11,26.0701,27.11,678,0
2017-09-27,27.65,28,27.5,27.82,2150,0
2017-09-28,27.9,27.99,27.9,27.99,2747,0
2017-09-29,27.2,27.2,27.2,27.2,755,0
2017-10-02,26.3862,27.17,26.3862,27.17,631,0
2017-10-03,27.99,28.33,27.99,28.33,1088,0
2017-10-04,27.55,27.73,27.54,27.73,809,0
2017-10-05,28.1383,28.1383,27.59,27.59,619,0
2017-10-06,26.75,27,26.5901,27,1247,0
2017-10-09,27,27,27,27,647,0
2017-10-10,27.73,27.73,27.73,27.73,506,0
2017-10-12,27.84,28,27.74,27.74,796,0
2017-10-13,27.34,27.34,27.34,27.34,306,0
2017-10-17,27.85,28.17,27.85,28.17,994,0
2017-10-19,28.4966,28.4966,28.2,28.2,672,0
2017-10-20,28.25,28.25,27.8787,28.0788,1157,0
2017-10-23,28.0826,28.0826,28.0826,28.0826,467,0
2017-10-24,28.59,28.75,28.47,28.65,2348,0
2017-10-25,27.815,27.815,27.8,27.8,937,0
2017-10-26,28.27,29.12,28.27,28.74,2449,0
2017-10-27,27.8901,29.66,27.8901,29.66,1659,0
2017-10-30,29.2795,29.2795,29.23,29.23,695,0
2017-10-31,29.67,30.11,29.67,29.68,3919,0
2017-11-01,29.97,30.17,29.97,30.17,516,0
2017-11-02,29.55,30.11,29.55,30.11,1088,0
2017-11-06,29.201,30.19,29.201,30.19,413,0
2017-11-07,30.1,30.51,30.1,30.51,996,0
2017-11-08,29.81,29.81,29.5,29.5,960,0
2017-11-09,28.9701,28.9701,28.9701,28.9701,398,0
2017-11-10,28.6673,29.0853,28.61,28.61,943,0
