Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.05,29.55,28,29.5,4077,0
2005-02-28,29.65,30.05,29.6,29.85,6339,0
2005-03-01,29.95,29.95,28,29.5,8080,0
2005-03-02,28.6,29.95,28.55,28.95,3710,0
2005-03-03,28.5,28.55,28.5,28.55,360,0
2005-03-04,28.6,29,28.55,28.59,430,0
2005-03-07,28.9,28.9,28.45,28.65,390,0
2005-03-08,28.5,28.9,28.05,28.35,1210,0
2005-03-09,28.35,29.5,26.6,29.5,4442,0
2005-03-10,26.25,29.5,26.25,29.45,220,0
2005-03-11,29.45,29.45,29.05,29.25,604,0
2005-03-14,28.75,29.05,27.75,28.55,771,0
2005-03-15,28.5,28.5,27.8,28.2,758,0
2005-03-16,27.5,28.45,25.75,26.05,4372,0
2005-03-17,28.5,28.5,27.3,28.3,3766,0
2005-03-18,27.3,28.5,26.9,28.5,3542,0
2005-03-21,28.7,28.8,26.75,28.75,9507,0
2005-03-22,29.25,29.35,27.15,28.9,6970,0
2005-03-23,28.25,29.95,27.5,29.3,24480,0
2005-03-24,27.8,30.5,27.8,30.2,12015,0
2005-03-28,30.2,30.2,28.4,29.75,7100,0
2005-03-29,29.15,29.15,27.8,28.4,14280,0
2005-03-30,26.8,28.35,26.6,28.25,3462,0
2005-03-31,29.05,31.25,27.75,30.25,34244,0
2005-04-01,30.25,31.3,27.1,28.5,10462,0
2005-04-04,29.5,31.75,28.55,30.95,13251,0
2005-04-05,31.75,32.75,28.95,32.4,24625,0
2005-04-06,32.7,32.8,29.4,31.7,18838,0
2005-04-07,32.4,32.4,29.7,30.7,5567,0
2005-04-08,29.55,31.1,29,29,3503,0
2005-04-11,30,30,28.55,28.55,1700,0
2005-04-12,28.45,29.1,27.2,28,9730,0
2005-04-13,26.35,27.4,25.2,27.4,21037,0
2005-04-14,27.85,28.1,25.35,26.5,7482,0
2005-04-15,27.7,27.7,26.2,26.5,2929,0
2005-04-18,27.5,28.16,27.05,27.4,984,0
2005-04-19,27.45,28.75,27.3,28.14,2290,0
2005-04-20,27.6,28.75,27.5,27.9,2106,0
2005-04-21,27.95,28.75,27.95,28.75,1020,0
2005-04-22,27.95,29.5,27.95,29.1,460,0
2005-04-25,29.2,30.5,29.2,30.5,2635,0
2005-04-26,30.5,31,30.4,31,1672,0
2005-04-27,30.5,30.5,29.25,30.15,5707,0
2005-04-28,29.44,30,29.44,30,60,0
2005-04-29,29.95,30.45,28.5,30,5988,0
2005-05-02,29.65,30.75,29.65,30.3,6109,0
2005-05-03,30.45,31,30.25,30.95,10848,0
2005-05-04,31.1,31.1,30.05,30.4,4691,0
2005-05-05,27.55,31.25,27.55,31.25,12461,0
2005-05-06,31.25,31.35,29,30,2630,0
2005-05-09,29.1,30.25,29.1,30.25,1118,0
2005-05-10,28.5,30.65,28.5,29.5,5687,0
2005-05-11,28.6,29.5,28.6,28.8,3217,0
2005-05-12,28.85,29.65,27.75,29.25,3320,0
2005-05-13,29.35,29.55,28.8,28.95,580,0
2005-05-16,28.95,29.65,28.95,29.25,10780,0
2005-05-17,29.05,29.15,28.85,29,280,0
2005-05-18,28.75,29.4,28.4,29.1,1380,0
2005-05-19,29.8,29.8,28.5,28.85,11699,0
2005-05-20,29.1,30.55,29.05,30.55,1037,0
2005-05-23,30.55,30.65,29.4,29.5,700,0
2005-05-24,29.1,29.8,28.1,28.95,1660,0
2005-05-25,30.1,30.1,28.8,28.85,1175,0
2005-05-26,28.8,29.45,28.8,28.9,840,0
2005-05-27,28.87,28.87,28.8,28.85,929,0
2005-05-31,28.8,29.25,28.3,29,826,0
2005-06-01,29.1,29.1,29,29,2000,0
2005-06-02,26.9,29.05,26.9,28.6,6723,0
2005-06-03,28,28.95,28,28.95,1080,0
2005-06-06,29,29,28.65,28.75,597,0
2005-06-07,28.75,28.75,27.55,28,4708,0
2005-06-08,27.75,28.5,27.75,28.45,3325,0
2005-06-09,28.05,28.7,28.05,28.3,660,0
2005-06-10,28,28.25,28,28.25,440,0
2005-06-13,28.11,28.7,27.75,28.7,1765,0
2005-06-14,28.45,28.5,27.9,28.5,1544,0
2005-06-15,28.05,28.25,27.8,28.1,3470,0
2005-06-16,27.8,28.25,27.8,28,410,0
2005-06-17,28,28.25,28,28.2,90,0
2005-06-20,28.2,28.2,27.8,27.8,2397,0
2005-06-21,28.45,28.45,27.85,27.85,260,0
2005-06-22,27.85,27.9,27.79,27.79,4095,0
2005-06-23,27.75,27.75,24.5,25,34320,0
2005-06-24,25,26.09,25,26,4550,0
2005-06-27,26.2,26.2,25.65,25.65,2407,0
2005-06-28,26,26.1,25.55,26.1,1880,0
2005-06-29,25.95,26.2,25.95,26,1743,0
2005-06-30,26.05,26.05,25.6,26.05,543,0
2005-07-01,25.95,26,25.7,26,2410,0
2005-07-05,25.95,25.95,24.7,25.65,2017,0
2005-07-06,25.1,26.2,25.1,25.9,3077,0
2005-07-07,25.35,25.75,25.05,25.75,12840,0
2005-07-08,25.75,25.85,25.55,25.75,11620,0
2005-07-11,25.65,26.25,25.05,25.45,7487,0
2005-07-12,25.65,26.25,25.65,26.15,3206,0
2005-07-13,26.25,26.3,25.6,25.7,4650,0
2005-07-14,26,26.85,25.8,26.8,6695,0
2005-07-15,26.05,27.8,26.05,27.5,2629,0
2005-07-18,27.7,28.2,27.7,28,1820,0
2005-07-19,28.75,29.25,28.05,28.55,4420,0
2005-07-20,28.75,29,28,28.75,2580,0
2005-07-21,28.7,29,28.7,28.75,1416,0
2005-07-22,28.75,28.75,28,28,713,0
2005-07-25,27,27.05,25.65,26.05,2392,0
2005-07-26,25.35,26.5,25.35,26.05,2027,0
2005-07-27,26.5,27.8,26.16,27.8,2346,0
2005-07-28,25.5,27.6,25.5,26.5,1620,0
2005-07-29,26,28.1,26,28.1,2392,0
2005-08-01,27.35,29,27.05,28.35,1974,0
2005-08-02,28.05,29.75,27.8,29.1,3632,0
2005-08-03,29.5,34.59,29.4,30.5,12733,0
2005-08-04,30.55,31,29.95,29.95,2040,0
2005-08-05,29.95,30,29.9,29.9,2016,0
2005-08-08,29.9,30.25,29.7,29.75,2460,0
2005-08-09,29.9,29.95,29.2,29.5,3580,0
2005-08-10,29.85,30.3,29.1,29.55,3740,0
2005-08-11,29.9,29.9,29,29.1,300,0
2005-08-12,29.15,29.5,28.85,28.85,780,0
2005-08-15,29.05,29.1,28.5,28.95,1388,0
2005-08-16,28.95,29,27.75,28.25,1691,0
2005-08-17,27.75,28.95,27.55,28.42,1320,0
2005-08-18,27.85,28.65,27.85,28.5,800,0
2005-08-19,29,29,27.55,27.55,400,0
2005-08-22,27.55,28.3,27.35,28.3,340,0
2005-08-23,28.65,28.65,26.9,27.75,1200,0
2005-08-24,27.75,27.8,27.75,27.75,160,0
2005-08-25,27.75,27.75,27.75,27.75,60,0
2005-08-26,27.75,27.75,26.95,26.95,1240,0
2005-08-29,26.2,26.8,26.2,26.8,200,0
2005-08-30,26.6,27.25,26.55,26.55,520,0
2005-08-31,25.55,27.5,25.55,27.3,10511,0
2005-09-01,27.4,27.5,26.35,27.25,1380,0
2005-09-02,27.25,27.35,26.55,26.65,1660,0
2005-09-06,26.75,27.35,26.45,27.35,839,0
2005-09-07,26.9,27.25,26.5,26.8,1400,0
2005-09-08,26.8,26.8,26.6,26.8,435,0
2005-09-09,26.75,26.75,26.5,26.5,3400,0
2005-09-12,26.73,26.85,25.95,26.75,2129,0
2005-09-13,26.8,26.85,26.5,26.5,1934,0
2005-09-15,26.4,26.4,25.75,25.95,5137,0
2005-09-16,26.1,26.15,25.95,25.95,140,0
2005-09-19,26.05,26.05,25.75,25.75,1628,0
2005-09-20,25.75,26.15,25.75,25.75,1160,0
2005-09-21,25.75,25.75,24,24.5,14699,0
2005-09-22,23.75,26.1,23.6,25.3,4760,0
2005-09-23,25.8,25.9,24.35,25.55,575,0
2005-09-26,26.1,31,25.5,30.4,41895,0
2005-09-27,27.5,27.5,24.85,27.15,10466,0
2005-09-28,26.45,27.75,25.8,27,2188,0
2005-09-29,27.65,28.2,27.25,27.65,3380,0
2005-09-30,27.65,27.9,27.5,27.9,3651,0
2005-10-03,27.5,28.2,27,28.2,780,0
2005-10-04,28.65,28.75,26.3,27,1661,0
2005-10-05,27,27.8,26.65,27.8,264,0
2005-10-06,26.5,26.5,25.55,25.95,2441,0
2005-10-07,27.5,27.85,26.35,27,520,0
2005-10-11,26.25,27.25,26.25,27.25,240,0
2005-10-12,27.25,27.25,26.4,26.65,615,0
2005-10-13,26.6,26.65,25.65,26.65,1240,0
2005-10-14,25.92,26.5,25.92,26.25,320,0
2005-10-17,25.6,25.6,25.6,25.6,40,0
2005-10-18,25.7,25.7,25.7,25.7,220,0
2005-10-19,26.65,26.65,25,26.65,984,0
2005-10-20,26.1,26.59,26.1,26.5,392,0
2005-10-21,26.2,26.2,26,26,1054,0
2005-10-24,26.05,26.4,24.85,26,11419,0
2005-10-25,25,25.5,25,25.1,4040,0
2005-10-26,24.85,25.35,24.85,25.35,220,0
2005-10-27,25.1,25.2,25,25.1,1464,0
2005-10-28,25.1,25.1,25,25,200,0
2005-10-31,25.05,25.35,24.95,25.35,2900,0
2005-11-01,25.5,26.25,25.5,26.25,1895,0
2005-11-02,25.87,26.75,25.87,26,1618,0
2005-11-03,26.25,28.8,26.25,27.05,6232,0
2005-11-04,26.8,26.8,26.1,26.1,220,0
2005-11-07,25.6,26.15,25.6,26.12,430,0
2005-11-08,25.65,25.68,25.15,25.15,670,0
2005-11-09,25.5,25.5,25,25,434,0
2005-11-10,24.95,25.5,24.95,25.5,1894,0
2005-11-14,24.95,25.8,24.95,25.35,90,0
2005-11-15,25.1,25.3,24.85,25,16765,0
2005-11-16,25,25.5,25,25.35,714,0
2005-11-17,26.1,26.25,25.5,26.25,615,0
2005-11-18,26.2,26.45,26.05,26.1,969,0
2005-11-21,25.95,25.95,25.95,25.95,60,0
2005-11-22,25.8,25.8,24.85,25.25,1760,0
2005-11-23,25.25,25.5,25.15,25.5,720,0
2005-11-25,25,25.25,24.95,25,3000,0
2005-11-28,25.05,25.05,24.95,24.95,2795,0
2005-11-29,25,25.05,20,25.05,8504,0
2005-11-30,25.05,25.2,24.85,25.15,1331,0
2005-12-01,25,25.5,25,25.45,2500,0
2005-12-02,25.45,25.5,25.45,25.45,460,0
2005-12-05,25,25,24.45,24.6,1410,0
2005-12-06,24.4,24.75,23.95,24.3,3572,0
2005-12-07,23.9,24.5,22,23.65,2291,0
2005-12-08,23.55,23.55,22.25,22.8,1760,0
2005-12-09,22.75,22.75,20.85,21.6,8859,0
2005-12-12,21.8,22.6,21.5,22.46,3038,0
2005-12-13,22.05,22.5,21.5,22,2417,0
2005-12-14,21.8,21.8,21.8,21.8,320,0
2005-12-15,21.75,22,21.75,21.95,1029,0
2005-12-16,22,22.95,21.75,21.75,2020,0
2005-12-19,21.75,21.75,20.55,21.2,15898,0
2005-12-20,21.4,21.4,20.75,20.9,4110,0
2005-12-21,21.75,21.75,20.5,20.8,1870,0
2005-12-22,20.25,20.5,20.1,20.35,5520,0
2005-12-23,20.15,20.5,20.05,20.15,2324,0
2005-12-27,20.82,20.82,20.05,20.1,5105,0
2005-12-28,19.9,20.25,19.9,20.25,1652,0
2005-12-29,20.4,20.5,20.1,20.2,640,0
2005-12-30,20.05,20.3,19.75,19.75,4348,0
2006-01-03,15.3,16.2,11.05,11.7,184460,0
2006-01-04,11.8,11.9,10.95,11.05,58145,0
2006-01-05,11.45,11.45,10.3,10.6,54572,0
2006-01-06,10.5,11.15,10.25,10.9,24976,0
2006-01-09,11.35,11.75,11,11.65,41758,0
2006-01-10,11.85,11.95,11.6,11.75,29056,0
2006-01-11,11.85,11.85,11.25,11.36,14347,0
2006-01-12,11.5,11.85,11.35,11.4,7583,0
2006-01-13,11.85,12.05,11.45,11.9,16176,0
2006-01-17,12.5,14.55,12.05,13.8,65319,0
2006-01-18,14.05,14.55,13.8,14.55,32615,0
2006-01-19,14.8,15.05,13.55,14.05,24250,0
2006-01-20,14.45,14.45,13.55,13.9,14119,0
2006-01-23,14.7,14.7,13.75,14.1,5014,0
2006-01-24,14.1,14.4,14.05,14.05,8382,0
2006-01-25,14.25,14.25,13.25,13.55,7299,0
2006-01-26,13.25,13.4,12.5,12.95,10843,0
2006-01-27,12.65,13.05,12.5,12.65,9230,0
2006-01-30,13.45,13.85,13.25,13.5,8569,0
2006-01-31,13.85,14.25,13.6,13.75,6104,0
2006-02-01,13.9,15,13.9,14.6,11192,0
2006-02-02,14.7,14.95,14.2,14.5,10138,0
2006-02-03,14.5,14.75,14.45,14.45,1214,0
2006-02-06,14.75,14.75,13.95,14.15,4474,0
2006-02-07,14.1,14.1,12.6,13,4981,0
2006-02-08,13.25,13.6,13.2,13.55,960,0
2006-02-09,14.3,14.3,13.2,13.5,2410,0
2006-02-10,13.55,13.55,12.85,12.95,3101,0
2006-02-13,13,13.03,12.95,12.95,811,0
2006-02-14,13,13.05,12.5,12.95,5980,0
2006-02-15,12.85,13,12.05,12.1,3295,0
2006-02-16,13.05,13.05,12.25,12.35,1780,0
2006-02-17,12,12.6,12,12.55,1380,0
2006-02-21,12.55,12.81,12.55,12.75,865,0
2006-02-22,13.15,13.15,12.7,12.8,1979,0
2006-02-23,12.7,13.15,12.7,13.05,2156,0
2006-02-24,13,13.2,13,13.1,15980,0
2006-02-27,13.45,14.4,13.45,14.05,10015,0
2006-02-28,14.45,14.5,13.5,14.3,6543,0
2006-03-01,14.5,14.5,14.2,14.5,2408,0
2006-03-02,14.5,14.5,13.75,13.8,5452,0
2006-03-03,13.8,13.85,13,13,3279,0
2006-03-06,13.1,13.45,12.85,13,3565,0
2006-03-07,13.5,13.5,12.85,12.9,2168,0
2006-03-08,13.05,13.65,12.95,13.65,1480,0
2006-03-09,13.6,13.7,12.95,12.95,4528,0
2006-03-10,12.85,13.15,12.65,12.75,902,0
2006-03-13,13.15,13.25,12.65,12.65,2971,0
2006-03-14,13.25,13.25,12.7,13,1905,0
2006-03-15,13.1,13.35,12.95,13.35,1130,0
2006-03-16,12.9,13.2,12.9,13.15,1150,0
2006-03-17,13,13,13,13,51,0
2006-03-20,13.4,13.4,13,13.29,3298,0
2006-03-21,13.25,13.75,12.9,13.25,2033,0
2006-03-22,13.55,13.55,13,13.55,1080,0
2006-03-23,13.55,13.75,13,13.3,685,0
2006-03-24,13.25,13.45,13,13,3007,0
2006-03-27,13.7,14.35,12.8,13,7301,0
2006-03-28,13.5,13.5,13.15,13.15,160,0
2006-03-29,13.25,13.25,13,13.07,510,0
2006-03-30,13.05,13.2,13.05,13.15,439,0
2006-03-31,13.1,13.1,12.8,12.8,2916,0
2006-04-03,13,13.75,13,13,2617,0
2006-04-04,13.25,14,12.8,13.2,2137,0
2006-04-05,13.2,13.2,12.5,12.75,5155,0
2006-04-06,13,13,12.5,12.6,8278,0
2006-04-07,12.7,12.7,12.5,12.65,5875,0
2006-04-10,12.65,12.65,12.35,12.4,2920,0
2006-04-11,12.5,12.55,12.4,12.55,1270,0
2006-04-12,12.6,12.6,12.4,12.4,935,0
2006-04-13,12.4,12.4,12.25,12.25,4860,0
2006-04-17,12.25,12.25,11.95,11.95,6109,0
2006-04-18,12.25,12.25,11.3,11.35,8503,0
2006-04-19,12.25,12.6,11.55,12.5,4276,0
2006-04-20,12.6,12.6,11.95,12.1,1161,0
2006-04-21,11.95,12.32,11.85,12,589,0
2006-04-24,11.9,12.12,11.85,12.12,840,0
2006-04-25,12.2,12.55,12,12.1,2330,0
2006-04-26,11.75,12.6,11.75,12.5,7719,0
2006-04-27,12.5,18,12.5,13.75,220993,0
2006-04-28,13.75,14.6,13.05,13.6,47841,0
2006-05-01,14.3,14.3,12.1,12.4,43852,0
2006-05-02,12.5,13.85,11.9,13.5,35756,0
2006-05-03,13.95,13.95,13,13.15,17284,0
2006-05-04,13.15,13.25,12.6,13.05,14725,0
2006-05-05,12.55,12.55,11.55,12.25,21798,0
2006-05-08,12.1,12.2,12,12.05,7405,0
2006-05-09,12,12.1,12,12.05,4778,0
2006-05-10,11.9,12.1,11.9,12,5559,0
2006-05-11,12,12,11.5,11.7,12157,0
2006-05-12,11.75,12.1,11.75,11.8,3150,0
2006-05-15,11.95,11.95,11.1,11.1,4319,0
2006-05-16,11.25,12,11.15,11.35,4141,0
2006-05-17,11.1,11.4,11,11,2700,0
2006-05-18,10.7,11.65,10.7,10.7,8850,0
2006-05-19,10.75,11.2,10.6,10.8,6506,0
2006-05-22,10.75,11,10.75,10.8,534,0
2006-05-23,10.75,11.15,10.75,10.8,2270,0
2006-05-24,10.9,11.3,10.8,10.85,2040,0
2006-05-25,11,11.15,10.85,11.1,553,0
2006-05-26,11.1,11.35,11.05,11.1,2040,0
2006-05-31,11.35,11.35,10.8,10.85,4401,0
2006-06-01,10.8,11.1,10.8,11,2805,0
2006-06-02,10.85,11,10.8,10.9,5684,0
2006-06-05,11.15,11.15,10.8,10.85,1106,0
2006-06-06,10.8,10.8,10.8,10.8,800,0
2006-06-07,10.8,10.85,10.7,10.75,1920,0
2006-06-08,10.75,11,10.75,10.75,1883,0
2006-06-09,10.75,10.85,10.75,10.75,1040,0
2006-06-12,10.75,10.75,10.65,10.7,800,0
2006-06-13,10.65,10.75,9.55,10,8880,0
2006-06-14,10,10.4,10,10.2,2168,0
2006-06-15,10.1,10.3,10.1,10.25,1311,0
2006-06-16,10.15,10.4,10,10.1,2580,0
2006-06-19,10.09,10.12,10.09,10.1,833,0
2006-06-20,10.25,10.5,10.25,10.5,100,0
2006-06-21,10.4,10.9,10.05,10.9,760,0
2006-06-22,10.85,11.25,10.7,11.15,1700,0
2006-06-23,11.15,11.15,10.95,11.05,1600,0
2006-06-26,11.25,11.35,10.55,11,2764,0
2006-06-27,10.95,10.95,10.75,10.85,600,0
2006-06-29,10.9,10.9,10.75,10.75,1440,0
2006-06-30,10.75,10.8,10.75,10.75,598,0
2006-07-03,10.6,11.25,10.6,11.25,818,0
2006-07-05,11.4,11.4,10.9,10.9,1168,0
2006-07-06,10.85,11.05,10.75,10.9,1178,0
2006-07-07,10.98,11.2,10.85,10.85,497,0
2006-07-10,10.9,11.1,9.8,10.4,3048,0
2006-07-11,10.6,10.75,10.6,10.7,505,0
2006-07-12,10.9,10.95,10.35,10.4,2025,0
2006-07-13,10.4,10.5,10.15,10.15,1873,0
2006-07-14,10.4,10.4,10.1,10.1,815,0
2006-07-17,10.15,10.25,10.05,10.25,1277,0
2006-07-18,10.25,10.3,10,10,1261,0
2006-07-19,10.05,10.4,10,10,780,0
2006-07-20,9.9,10.25,9.9,10.25,403,0
2006-07-21,11.2,11.2,9.4,9.8,9119,0
2006-07-24,9.95,10,9.3,9.45,2285,0
2006-07-25,9.5,9.5,8.8,9,6470,0
2006-07-26,9.29,9.29,8.95,9.05,412,0
2006-07-27,9,9.05,9,9.05,60,0
2006-07-28,9.4,9.4,8.95,8.95,4477,0
2006-07-31,9.25,9.6,9.1,9.4,8396,0
2006-08-01,9.6,9.6,8.9,8.9,21660,0
2006-08-02,9.17,9.4,8.9,8.95,9100,0
2006-08-03,9.05,9.15,8.95,9.15,9874,0
2006-08-04,9.05,9.4,9,9.15,8709,0
2006-08-07,9.15,9.15,8.55,9,8081,0
2006-08-08,8.6,9,8.3,8.45,5481,0
2006-08-09,8.75,9,8.65,8.65,5493,0
2006-08-10,8.75,8.75,8.55,8.55,1880,0
2006-08-11,8.7,8.75,8.5,8.55,3685,0
2006-08-14,8.65,8.7,8.5,8.5,3956,0
2006-08-15,8.6,8.95,8,8.15,8977,0
2006-08-16,8.5,8.5,8,8.05,4240,0
2006-08-17,8,8.5,7.4,7.7,12502,0
2006-08-18,7.5,7.75,7.4,7.6,3680,0
2006-08-21,7.2,8.55,7.2,8.25,4594,0
2006-08-22,8.55,8.55,7.7,8.3,7886,0
2006-08-23,8.3,8.5,8.15,8.4,2392,0
2006-08-24,8.55,8.75,8.45,8.45,1610,0
2006-08-25,9.25,9.25,8.2,8.5,2955,0
2006-08-28,9,9,8.4,8.4,2811,0
2006-08-29,8.4,9.5,8.4,9.15,2899,0
2006-08-30,9.25,9.25,8.85,9,1120,0
2006-08-31,8.75,8.95,8.75,8.85,1648,0
2006-09-01,8.75,9.05,8.75,9.05,2309,0
2006-09-05,9.25,9.25,9,9.15,173,0
2006-09-06,9,9.15,9,9.15,80,0
2006-09-07,9.25,9.55,9.25,9.35,4820,0
2006-09-08,9.85,10.25,9.7,9.8,2880,0
2006-09-11,10.25,10.25,10,10.15,2428,0
2006-09-12,10.05,10.2,9.85,9.85,900,0
2006-09-13,10.05,10.15,10.05,10.05,1524,0
2006-09-14,10.05,10.06,10.05,10.06,200,0
2006-09-15,10.15,10.15,9.65,9.65,3775,0
2006-09-18,9.65,9.65,9.25,9.5,2170,0
2006-09-19,9.5,9.5,8.75,9.05,1633,0
2006-09-20,9.3,9.65,8.75,9,3341,0
2006-09-21,8.9,9,8.85,9,1006,0
2006-09-22,9,9,8.95,8.95,210,0
2006-09-25,8.85,9.1,8.8,8.9,1477,0
2006-09-26,9,9,8.75,8.75,4849,0
2006-09-27,10,10,8.95,9.45,2158,0
2006-09-28,9.45,9.45,9.3,9.35,360,0
2006-09-29,9.5,9.6,9.5,9.6,998,0
2006-10-02,9.55,9.55,9.55,9.55,20,0
2006-10-03,9.5,9.5,9.35,9.4,519,0
2006-10-04,9.9,9.9,9.1,9.1,1340,0
2006-10-05,9.35,9.45,9.35,9.45,400,0
2006-10-06,9.1,9.4,9.05,9.1,670,0
2006-10-09,8.85,9.45,8.85,9.15,1450,0
2006-10-10,9.15,9.3,9.15,9.3,2962,0
2006-10-11,9.3,9.45,9.15,9.4,900,0
2006-10-12,9.2,9.3,9.15,9.25,1405,0
2006-10-13,9.15,9.35,9.1,9.3,2950,0
2006-10-16,9.4,9.45,9.2,9.45,4060,0
2006-10-17,9.4,9.7,9.4,9.7,1280,0
2006-10-18,9.5,9.6,9.5,9.5,3004,0
2006-10-19,9.5,9.8,9.5,9.8,820,0
2006-10-20,9.65,9.65,9.4,9.65,1193,0
2006-10-23,9.8,9.85,9.6,9.65,1170,0
2006-10-24,9.8,10.15,9.8,10,5186,0
2006-10-25,10,10.25,9.8,10,4370,0
2006-10-26,10,11.25,10,10.75,8831,0
2006-10-27,10.7,11.05,10.15,10.2,3390,0
2006-10-30,11,11.05,10.35,10.85,5752,0
2006-10-31,10.7,10.9,10.5,10.7,1675,0
2006-11-01,10.25,11.05,10.25,10.45,3354,0
2006-11-02,10.2,11,10.2,10.7,2364,0
2006-11-03,10.75,11.05,10.4,10.55,4204,0
2006-11-06,10.75,10.95,10.25,10.25,1419,0
2006-11-07,10.24,10.75,10.24,10.5,2829,0
2006-11-08,10.65,11.3,10.6,11.2,4315,0
2006-11-09,11.05,11.3,11.05,11.25,1963,0
2006-11-10,10.95,11.4,10.9,11.2,3167,0
2006-11-13,11.25,11.5,11,11,2230,0
2006-11-14,11,11.45,10.65,11.45,2655,0
2006-11-15,11.2,11.35,11,11.05,1565,0
2006-11-16,11.1,11.3,10.9,10.9,3645,0
2006-11-17,11.15,11.4,11.15,11.25,5878,0
2006-11-20,11.35,11.45,11.25,11.3,2100,0
2006-11-21,11.45,11.6,11,11.35,4286,0
2006-11-22,11.05,11.5,11.05,11.25,3640,0
2006-11-24,11.25,11.3,11.15,11.15,540,0
2006-11-27,11.5,11.5,11.1,11.25,2780,0
2006-11-28,11.3,11.45,11.3,11.45,371,0
2006-11-29,11.5,11.5,11.25,11.3,878,0
2006-11-30,11.05,11.35,11.05,11.3,1470,0
2006-12-01,11,11.5,11,11.3,3440,0
2006-12-04,11.35,11.35,11.15,11.2,2498,0
2006-12-05,11.2,11.5,11.2,11.2,4680,0
2006-12-06,11.25,11.45,11,11.45,8720,0
2006-12-07,11.3,11.7,11.3,11.55,2080,0
2006-12-08,11.42,12.2,11.42,11.9,1690,0
2006-12-11,11.9,12,11.5,11.55,2854,0
2006-12-12,11.55,12.3,11.55,12,1940,0
2006-12-13,12.25,12.35,11.8,12.15,820,0
2006-12-14,12,12.15,11.8,12.05,2412,0
2006-12-15,12.15,13,12.15,12.55,4475,0
2006-12-18,12.6,12.85,11.85,11.85,2862,0
2006-12-19,12,12.15,11.5,11.65,8050,0
2006-12-20,11.75,12.1,11.75,11.75,3430,0
2006-12-21,11.8,11.8,11.5,11.55,2603,0
2006-12-22,11.6,11.65,11.4,11.45,1736,0
2006-12-26,11.65,12.5,11.45,12.3,12951,0
2006-12-27,12,13.7,12,13.4,9885,0
2006-12-28,13.65,14.7,13.45,14.05,19185,0
2006-12-29,14.2,14.45,13.65,14.2,8642,0
2007-01-03,14.45,14.65,14,14,6206,0
2007-01-04,14.35,15.6,14.35,15,5833,0
2007-01-05,15.4,15.85,15.1,15.55,6010,0
2007-01-08,15.95,17.4,15.6,17.05,15987,0
2007-01-09,17.4,17.4,16.2,16.25,8369,0
2007-01-10,16.4,16.4,15.05,15.05,9673,0
2007-01-11,15.05,15.65,15.05,15.5,3431,0
2007-01-12,15.35,15.7,15.1,15.25,2896,0
2007-01-16,15.1,15.1,13.85,14.35,4596,0
2007-01-17,14.15,14.7,14.05,14.6,8381,0
2007-01-18,14.45,15.25,14,15.2,4045,0
2007-01-19,15.3,15.75,15.24,15.25,3763,0
2007-01-22,15.4,15.4,14.75,14.85,1749,0
2007-01-23,14.8,14.85,14.2,14.6,5080,0
2007-01-24,14.8,15,14.15,14.15,1460,0
2007-01-25,14.15,14.15,13.35,13.5,4570,0
2007-01-26,13.55,14.7,13.55,14.4,3636,0
2007-01-29,14.55,14.7,14.15,14.35,1436,0
2007-01-30,14.5,15.83,14.5,15.25,4866,0
2007-01-31,15.4,15.4,14.8,14.8,2983,0
2007-02-01,14.88,15,14.45,14.6,1518,0
2007-02-02,14.75,15.25,14.6,14.6,1785,0
2007-02-05,14.65,14.8,14.05,14.15,2986,0
2007-02-06,14.6,14.7,14.25,14.45,1738,0
2007-02-07,14.7,14.75,14.2,14.35,3569,0
2007-02-08,14.45,14.8,14.3,14.35,940,0
2007-02-09,14.45,14.95,14.35,14.75,2530,0
2007-02-12,14.75,15.04,14.75,14.85,2324,0
2007-02-13,15.25,15.3,15,15.15,620,0
2007-02-14,15.2,15.2,14.75,14.8,280,0
2007-02-15,14.75,15.05,14.7,14.8,3782,0
2007-02-16,15.25,15.25,14.55,14.55,686,0
2007-02-20,14.6,15.15,14.6,15,3240,0
2007-02-21,15,15.15,14.95,15.15,2400,0
2007-02-22,15.25,16,15.25,16,4452,0
2007-02-23,16,16.45,15.2,16.4,6556,0
2007-02-26,16.6,17.05,16,17.05,4012,0
2007-02-27,16.55,17.1,15.35,15.7,16233,0
2007-02-28,15.2,16.75,15.1,16.1,3758,0
2007-03-01,14.1,14.1,10.4,12.8,24264,0
2007-03-02,12.9,13.3,12.5,12.5,8917,0
2007-03-05,12.5,13.3,12.5,12.5,4641,0
2007-03-06,13,13.3,12.55,12.9,5306,0
2007-03-07,13,13.8,13,13.4,5090,0
2007-03-08,13.75,13.75,12.6,13.5,2784,0
2007-03-09,13.35,13.35,13.35,13.35,1000,0
2007-03-12,13.4,13.45,13.4,13.45,472,0
2007-03-13,13.35,13.45,13.25,13.45,1729,0
2007-03-14,13.5,13.5,13.5,13.5,1040,0
2007-03-15,13.35,13.4,13.25,13.25,2340,0
2007-03-16,13.25,13.3,13,13.26,1840,0
2007-03-19,13.25,13.5,13,13,1612,0
2007-03-20,13.15,13.45,13.05,13.45,1580,0
2007-03-21,13.35,13.35,13.25,13.25,80,0
2007-03-22,13.15,13.3,13.15,13.25,360,0
2007-03-23,13.3,13.45,13.25,13.4,285,0
2007-03-26,13.1,13.1,13.05,13.05,290,0
2007-03-27,13.15,14.7,12.6,14.48,8057,0
2007-03-28,14.45,14.45,13.35,13.5,8922,0
2007-03-29,13.15,14.1,13,13.4,7587,0
2007-03-30,13.45,13.54,13.25,13.3,1507,0
2007-04-02,13.65,13.8,13.5,13.75,639,0
2007-04-03,13.75,13.85,13.5,13.8,4072,0
2007-04-04,13.6,13.8,13.5,13.65,680,0
2007-04-05,13.44,13.9,13.44,13.9,1457,0
2007-04-09,14.15,14.15,13.5,14,770,0
2007-04-10,14,14.15,14,14,927,0
2007-04-11,14,14.05,13.75,13.75,340,0
2007-04-12,14.05,14.05,13.55,13.65,860,0
2007-04-13,13.75,13.75,13.7,13.75,320,0
2007-04-16,13.65,13.95,13.25,13.8,2581,0
2007-04-17,13.7,13.8,13.5,13.8,1748,0
2007-04-18,13.6,13.9,13.6,13.9,1815,0
2007-04-19,13.5,13.8,13.5,13.8,2940,0
2007-04-20,13.45,13.95,13.45,13.95,2125,0
2007-04-23,13.95,14.05,13.55,13.6,2210,0
2007-04-24,13.8,14.8,13.65,13.65,7084,0
2007-04-25,14,14.9,13.91,14.9,6434,0
2007-04-26,14.8,14.8,13.95,14,2768,0
2007-04-27,14.1,14.35,13.59,14.1,2928,0
2007-04-30,13.8,14.6,13.7,13.9,734,0
2007-05-01,13.9,13.9,13.3,13.5,1845,0
2007-05-02,13.6,14.8,13.5,14.05,4119,0
2007-05-03,14.2,14.5,14.15,14.4,960,0
2007-05-04,14.35,14.35,13.45,13.45,1758,0
2007-05-07,13.8,14.35,13.51,13.9,2160,0
2007-05-08,14.25,14.3,13.5,13.65,1300,0
2007-05-09,13.7,14.4,13.5,13.65,6040,0
2007-05-10,13.7,13.7,13.4,13.5,760,0
2007-05-11,13.7,13.7,13.4,13.5,300,0
2007-05-14,13.65,13.65,12.9,13,1771,0
2007-05-15,13.15,13.7,13.15,13.35,1420,0
2007-05-16,13.05,13.1,12.79,13,1669,0
2007-05-17,12.95,12.95,12.15,12.55,3201,0
2007-05-18,12.9,13.45,12.7,13.45,1101,0
2007-05-21,13.2,13.45,13.2,13.2,1308,0
2007-05-22,12.9,13.27,12.9,13.25,764,0
2007-05-23,13.25,13.35,13.2,13.2,880,0
2007-05-24,13.1,13.1,12.8,12.9,711,0
2007-05-25,12.95,12.95,12.95,12.95,20,0
2007-05-29,12.55,13.35,12.55,13.35,3300,0
2007-05-30,13.05,13.05,13.05,13.05,280,0
2007-05-31,13.5,13.5,12.8,12.9,1490,0
2007-06-01,12.8,12.8,12.75,12.75,520,0
2007-06-04,12.7,13.4,12.3,12.5,4778,0
2007-06-05,12.5,13.05,12.35,12.45,3468,0
2007-06-06,12.5,13.05,12.2,12.2,2070,0
2007-06-07,11.95,12.4,11.75,12,4923,0
2007-06-08,11.65,11.9,11.5,11.65,1863,0
2007-06-11,11.75,11.75,11.4,11.45,1528,0
2007-06-12,11.35,11.45,10.9,11.45,1294,0
2007-06-13,11.45,12.2,11.25,11.4,1190,0
2007-06-14,11.3,11.8,11.2,11.5,1445,0
2007-06-15,11.8,12.2,11.8,12.15,620,0
2007-06-18,12.35,12.5,12.1,12.3,540,0
2007-06-19,12.2,12.35,12.2,12.35,620,0
2007-06-20,12.35,12.35,12.25,12.25,640,0
2007-06-22,11.9,12.45,11.75,12.4,1713,0
2007-06-25,12.2,12.25,12.2,12.25,264,0
2007-06-26,12,12.2,11.75,12.2,240,0
2007-06-27,11.8,12.45,11.75,12.45,344,0
2007-06-28,12.5,12.5,12.15,12.45,460,0
2007-06-29,12.3,12.45,12.3,12.3,180,0
2007-07-02,12.25,12.55,12,12.45,3248,0
2007-07-03,12.5,12.5,12.35,12.35,200,0
2007-07-05,12.2,12.5,12.05,12.05,3099,0
2007-07-06,12.2,12.35,12.05,12.05,702,0
2007-07-09,12.25,12.25,12.2,12.2,2470,0
2007-07-10,12.05,12.05,10.75,11.25,10730,0
2007-07-11,11.5,11.65,10.4,10.85,8632,0
2007-07-12,11.25,11.5,10.85,11,6404,0
2007-07-13,11,11.04,10,10.8,4288,0
2007-07-16,10.95,11.2,10.8,10.8,2460,0
2007-07-17,10.8,11.5,10.8,11.45,1533,0
2007-07-19,11.45,11.45,10.95,10.95,1483,0
2007-07-20,11.25,11.5,11.25,11.5,842,0
2007-07-23,11.3,11.6,11.3,11.6,180,0
2007-07-24,11.3,11.45,11.3,11.4,172,0
2007-07-25,11.29,11.29,11,11,3104,0
2007-07-26,11.25,11.45,10.4,11.1,1144,0
2007-07-27,10.95,10.95,10.6,10.6,360,0
2007-07-30,10.75,10.75,10.29,10.3,3165,0
2007-07-31,10.4,10.4,10.05,10.24,2120,0
2007-08-01,10.26,10.85,10.26,10.75,462,0
2007-08-02,12.25,12.25,9.55,9.55,3560,0
2007-08-03,9.65,9.9,9.05,9.9,500,0
2007-08-06,10.45,10.55,9.4,10.1,2010,0
2007-08-07,10.35,11.7,9.55,11.05,3718,0
2007-08-08,11.5,12.05,10.95,11.65,9360,0
2007-08-09,11.3,11.5,11.3,11.5,500,0
2007-08-10,11.4,12.25,10.85,12.25,2220,0
2007-08-13,11.95,12.1,10.75,11.1,3697,0
2007-08-14,11.05,11.6,10.25,10.25,1271,0
2007-08-15,10.35,11.1,10.3,10.55,1360,0
2007-08-16,10.5,10.7,10.05,10.2,5400,0
2007-08-17,10.25,10.4,10.25,10.25,2544,0
2007-08-20,10.25,10.4,10.2,10.2,3759,0
2007-08-21,10.49,10.5,10.49,10.5,460,0
2007-08-22,10.15,10.15,9.55,9.9,2520,0
2007-08-23,9.9,10.3,9.3,10.3,1341,0
2007-08-24,10.3,10.3,9.91,10.1,320,0
2007-08-27,10.1,10.15,9.45,10,1662,0
2007-08-28,9.95,10.3,9.95,10.05,799,0
2007-08-29,10.05,10.5,10.05,10.5,120,0
2007-08-30,10.7,10.7,10.45,10.5,4213,0
2007-08-31,10.5,10.5,10.15,10.15,287,0
2007-09-04,10.3,10.3,10.25,10.3,500,0
2007-09-06,10.1,10.2,10,10.15,378,0
2007-09-07,11.25,11.25,10.1,10.55,2682,0
2007-09-10,10.3,10.95,10.3,10.95,775,0
2007-09-11,10.3,10.35,9.95,10.25,1577,0
2007-09-12,10,10.2,9.9,9.9,1232,0
2007-09-13,10.1,10.35,10.1,10.2,504,0
2007-09-14,10.05,10.15,10,10.15,260,0
2007-09-17,10.15,10.3,10.15,10.15,2727,0
2007-09-18,10.25,10.25,10.25,10.25,200,0
2007-09-19,10.3,10.4,9.9,10.1,2915,0
2007-09-21,8.5,9.75,8.5,9.25,33163,0
2007-09-24,9.25,9.85,9.25,9.65,3049,0
2007-09-25,9.65,10.9,9.55,9.55,3876,0
2007-09-26,10,10.3,10,10,536,0
2007-09-27,10.07,10.2,10,10,824,0
2007-09-28,9.9,9.9,9.75,9.75,1200,0
2007-10-01,10,10.45,10,10.4,1377,0
2007-10-03,9.9,10.5,9.9,10.5,2865,0
2007-10-04,10.25,10.25,10.25,10.25,40,0
2007-10-05,10,10.25,10,10.1,1180,0
2007-10-08,9.8,10.45,9.75,10.1,3530,0
2007-10-09,10.05,10.15,10,10,2961,0
2007-10-10,10.2,10.25,10.2,10.25,900,0
2007-10-11,10.1,10.5,10.05,10.3,1900,0
2007-10-12,10.3,10.3,10.2,10.25,680,0
2007-10-15,10.15,10.25,10.05,10.25,4021,0
2007-10-16,10.25,10.45,9.85,9.9,2150,0
2007-10-17,10.05,10.2,9.85,9.85,1300,0
2007-10-18,10,10.05,9.95,10.05,3390,0
2007-10-19,9.85,10.15,9.85,10,130,0
2007-10-22,9.8,10.9,9.8,10.1,2009,0
2007-10-23,10.15,10.4,10.15,10.4,40,0
2007-10-24,10.2,10.25,10.15,10.25,797,0
2007-10-25,10.2,10.35,10.2,10.2,1460,0
2007-10-26,10.1,10.4,10.1,10.1,2380,0
2007-10-29,10.1,10.2,10.1,10.1,920,0
2007-10-30,9.95,10.3,9.95,10.3,2392,0
2007-11-01,10.05,10.3,9.75,9.75,2499,0
2007-11-02,9.95,10.3,9.8,10.3,320,0
2007-11-05,9.95,10.3,9.95,10.3,220,0
2007-11-06,9.95,10.15,9.9,10.15,780,0
2007-11-07,10.3,10.5,9.8,9.8,4580,0
2007-11-08,10.1,10.4,9.75,10.35,1960,0
2007-11-09,10.25,10.25,9.85,10.1,46752,0
2007-11-12,10.25,10.25,9.9,10,6840,0
2007-11-13,10.1,10.15,9.75,9.75,2629,0
2007-11-14,10.15,10.45,10.15,10.4,6319,0
2007-11-15,10.2,10.45,10.2,10.2,3192,0
2007-11-16,10.2,10.5,10.2,10.5,2926,0
2007-11-19,10.25,10.5,10.2,10.5,2940,0
2007-11-20,10.5,10.85,10.5,10.7,6000,0
2007-11-21,10.75,11,10.55,11,1470,0
2007-11-23,10.7,10.85,10.55,10.6,14740,0
2007-11-26,10.5,11.35,10.5,11.25,5010,0
2007-11-27,11.15,11.7,11.15,11.35,13049,0
2007-11-28,11.5,11.5,11.25,11.5,2120,0
2007-11-29,11.2,11.5,10.75,10.75,460,0
2007-11-30,10.9,11.25,10.9,11.2,870,0
2007-12-03,11.27,11.5,11.2,11.2,3220,0
2007-12-04,11.45,11.5,11.15,11.2,2060,0
2007-12-05,11.15,11.5,11.15,11.5,1086,0
2007-12-06,11.35,11.45,11.2,11.25,1127,0
2007-12-07,11.15,11.35,11,11.15,2606,0
2007-12-10,11.35,11.5,11.35,11.4,3460,0
2007-12-11,11.45,11.65,11.44,11.55,380,0
2007-12-12,11.5,11.65,11.5,11.65,60,0
2007-12-13,11.65,11.65,11.65,11.65,60,0
2007-12-14,11.4,11.45,11.15,11.2,660,0
2007-12-17,11.25,11.75,10.8,10.8,3413,0
2007-12-18,11,11.65,11,11.65,219,0
2007-12-19,10.85,11,10.75,11,1310,0
2007-12-20,11.05,11.05,10.75,10.75,630,0
2007-12-21,10.65,11.45,10.65,11.45,741,0
2007-12-24,11.45,11.5,11.25,11.25,980,0
2007-12-26,10.85,11,10.55,10.55,2878,0
2007-12-27,10.6,10.8,10.6,10.6,1540,0
2007-12-28,10.6,10.75,10.55,10.7,2361,0
2007-12-31,10.65,11,10.55,10.7,9619,0
2008-01-02,10.65,10.8,10.55,10.55,180,0
2008-01-03,10.6,11.55,10.6,10.9,440,0
2008-01-04,10.6,11,10.6,10.85,700,0
2008-01-07,11,11,10.6,10.6,4680,0
2008-01-08,10.8,10.9,10.65,10.9,460,0
2008-01-09,11.05,11.05,10.95,10.95,120,0
2008-01-10,10.75,10.9,10.6,10.9,480,0
2008-01-11,11,11.3,10.5,10.6,3441,0
2008-01-14,10.5,10.7,10.5,10.5,653,0
2008-01-15,10.65,10.8,10.4,10.4,12439,0
2008-01-16,10.2,10.4,9.75,9.95,1425,0
2008-01-17,10,10.7,10,10.35,1231,0
2008-01-18,10.75,10.9,10.15,10.85,953,0
2008-01-22,10.3,10.75,10,10,1500,0
2008-01-23,10.2,10.2,9.75,9.85,1499,0
2008-01-24,10.15,10.2,9.9,9.9,300,0
2008-01-25,9.85,9.95,9.85,9.95,420,0
2008-01-28,9.8,10.1,9.75,9.75,340,0
2008-01-29,9.9,10,9.9,9.9,520,0
2008-01-30,10.15,10.2,10.1,10.2,840,0
2008-01-31,10,10.15,9.9,10.15,1240,0
2008-02-05,10.3,10.3,9.75,10.3,2190,0
2008-02-06,10,10.2,9.95,10,260,0
2008-02-07,10.15,10.4,10.15,10.4,460,0
2008-02-08,10,10,10,10,280,0
2008-02-11,10.35,10.75,10.35,10.75,640,0
2008-02-12,10.2,11.05,10.15,11.05,781,0
2008-02-13,10.95,10.95,10.4,10.55,361,0
2008-02-14,10.95,11.05,10.95,11,840,0
2008-02-15,11,11.1,10.6,10.65,920,0
2008-02-19,11,11.1,10.8,10.8,480,0
2008-02-20,10.8,10.95,10.75,10.8,220,0
2008-02-21,10.95,11.05,10.5,10.5,2823,0
2008-02-22,10.55,10.65,10.05,10.15,760,0
2008-02-25,10,10.15,9.9,9.9,680,0
2008-02-26,10.15,10.65,10,10.15,1195,0
2008-02-27,10.2,10.35,10,10.35,686,0
2008-02-28,10,10.2,9.95,9.95,700,0
2008-02-29,10.3,10.35,9.95,10,510,0
2008-03-03,10.1,10.1,9.9,9.9,130,0
2008-03-04,9.95,10.45,9.9,10.45,1221,0
2008-03-05,10.1,10.6,9.9,9.9,1400,0
2008-03-06,9.9,10.6,9.9,9.95,1213,0
2008-03-07,9.9,10.3,9.9,10.3,220,0
2008-03-10,10,10,9.95,9.95,100,0
2008-03-11,10,10.2,9.95,9.95,140,0
2008-03-12,9.95,10.25,9.95,10,200,0
2008-03-13,10.2,10.25,10,10,420,0
2008-03-14,10,10,10,10,35,0
2008-03-17,9.95,9.95,9.75,9.75,880,0
2008-03-18,10,10,10,10,541,0
2008-03-19,10,10,10,10,98,0
2008-03-20,9.75,10,9.75,10,390,0
2008-03-24,10.25,10.5,10.25,10.5,460,0
2008-03-25,9.8,10.45,9.75,10.45,340,0
2008-03-26,10.25,10.25,10.25,10.25,840,0
2008-03-27,10.4,10.55,10.4,10.55,1380,0
2008-03-28,10.7,10.75,10.63,10.63,1500,0
2008-03-31,10.3,10.3,10.25,10.3,480,0
2008-04-01,10.25,10.75,10.25,10.75,1101,0
2008-04-02,10.68,10.7,10.68,10.7,40,0
2008-04-03,10.25,10.55,9.9,10.05,800,0
2008-04-04,10.4,10.4,10.25,10.25,560,0
2008-04-07,10,10.15,10,10.1,660,0
2008-04-08,9.95,10.5,9.95,10.5,220,0
2008-04-09,10.2,10.45,10.2,10.3,120,0
2008-04-10,10.3,10.5,10.25,10.25,60,0
2008-04-11,10.25,10.3,9.75,9.8,720,0
2008-04-14,10,10.65,10,10,680,0
2008-04-15,9.8,9.85,9.8,9.85,40,0
2008-04-16,9.85,10.55,9.75,10.5,1857,0
2008-04-17,10.3,10.6,9.85,10.45,1180,0
2008-04-18,10.75,10.75,10,10.25,640,0
2008-04-21,10,10.5,9.8,9.8,1737,0
2008-04-22,10,10.42,9.9,10,1963,0
2008-04-23,10,10.25,10,10,620,0
2008-04-24,10.15,10.45,10.15,10.45,140,0
2008-04-25,9.75,10.4,9.75,9.8,930,0
2008-04-29,10.11,10.11,9.9,9.9,640,0
2008-04-30,9.75,10,9.75,10,40,0
2008-05-02,9.75,10.05,9.75,9.8,2440,0
2008-05-05,9.85,10.4,9.7,10.4,2596,0
2008-05-06,10.35,11.45,10.05,10.95,4763,0
2008-05-07,10.9,10.9,10.25,10.62,1084,0
2008-05-08,10.55,11.15,10.25,11.15,1618,0
2008-05-09,11.15,11.45,10.52,10.52,1480,0
2008-05-12,11,11,10.55,10.55,380,0
2008-05-13,10.55,10.55,10.55,10.55,200,0
2008-05-15,10.95,10.95,10.9,10.95,1060,0
2008-05-19,11.25,11.25,9.85,10.1,1335,0
2008-05-20,10.1,10.85,10.1,10.85,120,0
2008-05-23,10.3,10.7,9.8,9.8,2819,0
2008-05-27,10.5,10.5,10,10.45,620,0
2008-05-28,10.4,10.5,10.4,10.5,400,0
2008-05-29,10.6,10.65,10.6,10.65,200,0
2008-05-30,10.75,10.8,10.65,10.65,580,0
2008-06-02,10.45,10.45,9.9,9.95,160,0
2008-06-03,10.05,10.05,10,10,60,0
2008-06-04,10.05,10.7,10.05,10.65,400,0
2008-06-05,10.35,10.35,10.15,10.15,280,0
2008-06-09,10.15,10.6,10.15,10.6,220,0
2008-06-10,10.15,10.15,9.85,9.85,280,0
2008-06-12,9.85,9.85,9.85,9.85,40,0
2008-06-13,9.85,9.85,9.85,9.85,315,0
2008-06-18,9.8,9.8,9.75,9.75,160,0
2008-06-19,9.8,9.8,9.6,9.6,870,0
2008-06-20,9.65,9.65,9.15,9.2,140,0
2008-06-24,9.35,9.5,9.1,9.5,210,0
2008-06-25,9.85,9.85,9.5,9.5,797,0
2008-06-27,9.15,9.15,9.05,9.05,420,0
2008-07-07,8.25,8.25,8.25,8.25,40,0
2008-07-09,8.75,8.75,8.7,8.75,420,0
2008-07-10,8.25,8.25,7.55,8.15,720,0
2008-07-14,8.3,8.3,7.65,7.65,600,0
2008-07-15,7.75,8.85,7.75,8.85,230,0
2008-07-17,7.8,7.8,7.75,7.75,40,0
2008-07-18,8.8,8.8,8.8,8.8,80,0
2008-07-23,8.8,9.35,8.8,9.35,158,0
2008-07-24,7.95,9,7.95,9,72,0
2008-07-28,9,9,9,9,40,0
2008-07-29,8.8,8.8,8.8,8.8,40,0
2008-07-30,7.95,7.95,7.95,7.95,40,0
2008-07-31,8.6,8.6,7.95,7.95,560,0
2008-08-01,8.65,8.7,8.65,8.7,100,0
2008-08-04,8.35,8.35,8.3,8.3,200,0
2008-08-05,7.95,7.95,5.6,5.6,3458,0
2008-08-06,7.45,8.25,7.45,7.76,2404,0
2008-08-07,8,8.6,7.3,7.3,3328,0
2008-08-08,7.25,8.1,6.75,7.1,3424,0
2008-08-11,7.5,7.5,7.15,7.25,100,0
2008-08-12,7.1,7.25,7.1,7.25,280,0
2008-08-13,7.1,7.1,7.1,7.1,40,0
2008-08-14,7.1,7.1,7.1,7.1,71,0
2008-08-15,6.8,6.8,6.8,6.8,20,0
2008-08-18,6.8,6.8,6.75,6.8,1200,0
2008-08-19,6.83,6.83,6.83,6.83,60,0
2008-08-20,6.75,7,6.75,7,1358,0
2008-08-22,6.7,7,6.65,6.65,1489,0
2008-08-25,7,7.05,6.5,6.75,5795,0
2008-08-26,6.5,6.5,5.3,5.35,12545,0
2008-08-27,5.85,5.95,5.4,5.4,2134,0
2008-08-28,5.4,5.8,5.35,5.35,920,0
2008-08-29,5.54,5.6,5.3,5.5,2060,0
2008-09-03,5.5,5.5,5.3,5.3,540,0
2008-09-04,5.8,5.8,5.5,5.55,528,0
2008-09-05,5.5,5.5,5.35,5.5,311,0
2008-09-08,5.5,5.8,5.5,5.8,3380,0
2008-09-09,5.5,6.05,5.5,6.05,380,0
2008-09-10,5.55,6.6,5.51,6,633,0
2008-09-11,6.15,6.32,6.1,6.1,3800,0
2008-09-12,5.55,6.5,5.55,6.5,3768,0
2008-09-15,6.15,6.45,5.5,6.4,1710,0
2008-09-16,5.55,6.9,5.55,6.9,1614,0
2008-09-17,6,6.55,6,6.5,689,0
2008-09-18,6.55,6.9,5.8,6.75,2200,0
2008-09-19,6.5,6.5,5.75,6.1,400,0
2008-09-22,6.05,6.05,5.3,6.05,4004,0
2008-09-23,5.6,5.95,5.55,5.95,280,0
2008-09-24,5.9,5.95,5.75,5.75,841,0
2008-09-25,5.95,6.75,5.95,6.75,357,0
2008-09-26,6.1,6.1,5.75,5.75,202,0
2008-09-29,5.6,5.6,5.1,5.1,3800,0
2008-09-30,5.1,5.25,5.05,5.25,920,0
2008-10-01,5.38,5.5,4.85,4.85,1840,0
2008-10-02,5.1,5.1,4.05,4.6,1126,0
2008-10-03,4.85,4.95,4.75,4.75,1530,0
2008-10-06,4.9,4.9,3.8,4.25,3182,0
2008-10-07,4.05,4.65,4.05,4.65,467,0
2008-10-08,4.65,4.65,3.8,4.1,2440,0
2008-10-09,3.8,4,3.5,3.65,3812,0
2008-10-10,2.35,3.6,2.35,3.6,3380,0
2008-10-13,3.5,5,3.5,5,1822,0
2008-10-14,4.72,4.95,3.65,3.65,1826,0
2008-10-15,4.85,4.94,3.7,4.65,245,0
2008-10-16,4.85,6,3.9,5.35,7604,0
2008-10-17,3.6,5.45,3.6,5.45,834,0
2008-10-20,5.45,5.6,5.4,5.5,1090,0
2008-10-21,4.5,5.45,4.25,5.45,430,0
2008-10-22,3.95,4.5,3.25,3.9,1254,0
2008-10-23,4.39,4.51,4,4,1788,0
2008-10-24,3.6,4.01,3.6,4,1460,0
2008-10-27,3.65,3.79,3.55,3.65,332,0
2008-10-28,3.75,3.75,3.75,3.75,20,0
2008-10-29,3.6,3.75,3.5,3.55,720,0
2008-10-30,3.55,4.1,3.55,4.1,320,0
2008-11-03,4.45,5.5,4.45,5,4923,0
2008-11-04,5.3,5.3,5,5,140,0
2008-11-05,5,5,4.35,4.35,143,0
2008-11-11,4.55,4.55,3.9,3.9,60,0
2008-11-12,3.85,4.85,3.85,4.85,40,0
2008-11-13,4.81,4.81,3.55,3.55,1061,0
2008-11-14,2.5,4.05,2.5,4.05,1920,0
2008-11-17,4.15,4.15,4,4,2240,0
2008-11-18,4,4.25,4,4.25,3020,0
2008-11-19,3.75,3.75,3.75,3.75,260,0
2008-11-20,3.75,3.75,3.7,3.7,580,0
2008-11-21,3.65,3.65,2.5,2.5,8841,0
2008-11-24,2.3,3.05,2.3,2.7,1026,0
2008-11-25,2.8,3,2.75,2.75,395,0
2008-11-26,2.74,2.75,2.5,2.75,4742,0
2008-11-28,2.9,2.94,2.9,2.94,200,0
2008-12-01,2.75,2.76,2.25,2.6,1680,0
2008-12-02,2.75,3.75,2.3,2.6,3141,0
2008-12-03,2.75,2.75,2.63,2.63,360,0
2008-12-04,2.75,2.75,2.75,2.75,300,0
2008-12-05,2.75,3.5,2.75,3.5,3110,0
2008-12-08,2.55,3.75,2.55,2.6,620,0
2008-12-09,3,3.4,2.75,3.4,2431,0
2008-12-10,3.01,3.01,3.01,3.01,51,0
2008-12-11,3,3,3,3,333,0
2008-12-12,2.6,3.25,2.5,2.75,2800,0
2008-12-16,2.85,2.85,2.55,2.7,180,0
2008-12-17,2.5,3.2,2.5,2.75,2413,0
2008-12-18,2.8,2.8,2.75,2.75,40,0
2008-12-19,2.5,3.09,2.5,2.5,1107,0
2008-12-22,2.75,2.75,2.5,2.5,1102,0
2008-12-23,2.75,2.85,2.75,2.75,1088,0
2008-12-24,2.5,2.77,2.5,2.77,1472,0
2008-12-26,2.95,2.95,2.95,2.95,400,0
2008-12-29,3.15,3.2,3,3.2,3760,0
2008-12-30,3.25,3.4,3.25,3.4,2070,0
2008-12-31,4.05,4.1,3.4,3.4,400,0
2009-01-02,3.9,3.9,3.75,3.75,1461,0
2009-01-05,3.9,3.9,3.9,3.9,829,0
2009-01-06,3.9,4,3.9,4,150,0
2009-01-07,4,4,4,4,300,0
2009-01-12,4.4,4.4,4,4,90,0
2009-01-13,4,4,3.95,3.95,900,0
2009-01-14,4.2,4.4,4.2,4.2,520,0
2009-01-15,4.2,4.2,3.85,3.87,341,0
2009-01-20,3.85,3.85,3.85,3.85,360,0
2009-01-22,3.45,3.45,3.45,3.45,300,0
2009-01-23,3.45,3.45,3.45,3.45,900,0
2009-01-26,3.2,3.4,3.2,3.25,177,0
2009-01-27,3.4,3.4,3.4,3.4,20,0
2009-01-29,3.4,3.4,3.25,3.25,750,0
2009-01-30,3.2,3.35,2.95,3,1980,0
2009-02-02,2.95,3.05,2.95,2.95,340,0
2009-02-03,3,3,2.95,2.97,640,0
2009-02-04,3,3,3,3,460,0
2009-02-05,2.55,3,2.55,2.95,600,0
2009-02-06,3,3.15,3,3.15,980,0
2009-02-10,3,3,3,3,140,0
2009-02-13,3.5,3.55,3.5,3.55,400,0
2009-02-18,3.5,3.5,3.5,3.5,20,0
2009-02-20,3.01,3.1,3,3,40,0
2009-02-23,2.95,2.95,2.95,2.95,320,0
2009-02-24,2.95,3,2.75,3,1230,0
2009-03-02,2.75,2.8,2.7,2.7,1439,0
2009-03-03,2.55,2.7,2.45,2.45,160,0
2009-03-05,2.85,2.85,2.85,2.85,20,0
2009-03-06,2.6,2.6,2.2,2.2,1058,0
2009-03-09,2.45,2.7,2.35,2.7,1512,0
2009-03-10,2.36,2.36,2.36,2.36,20,0
2009-03-11,2.55,2.55,1.2,1.44,16221,0
2009-03-12,1.45,1.8,1,1.45,5680,0
2009-03-13,1.35,1.4,1.35,1.4,599,0
2009-03-16,1.35,1.45,1.25,1.25,4876,0
2009-03-17,1.4,1.4,1.25,1.25,2220,0
2009-03-18,1.25,1.4,1.2,1.25,1860,0
2009-03-19,0.6,1.2,0.6,1.2,1680,0
2009-03-20,1.25,1.5,1.25,1.45,1325,0
2009-03-23,1.5,1.5,1.5,1.5,120,0
2009-03-24,1.45,1.45,1.45,1.45,2220,0
2009-03-25,1.45,1.45,1.25,1.25,340,0
2009-03-26,1.27,1.5,1.25,1.5,1190,0
2009-03-27,1.35,1.45,1.35,1.45,4396,0
2009-03-30,1.4,1.5,1.4,1.5,1594,0
2009-03-31,1.4,1.4,1.25,1.26,6160,0
2009-04-01,1.28,1.28,1.25,1.25,1548,0
2009-04-02,1.35,1.55,1.2,1.5,1921,0
2009-04-03,1.47,1.47,1.47,1.47,20,0
2009-04-06,1,1.8,1,1.65,3218,0
2009-04-08,1.25,1.3,1.2,1.3,13690,0
2009-04-09,1.35,1.45,1.25,1.25,2907,0
2009-04-13,1.5,1.5,1.2,1.2,2330,0
2009-04-14,1.2,1.4,1.2,1.35,720,0
2009-04-15,1.33,1.33,1.33,1.33,218,0
2009-04-17,1.3,1.3,1.25,1.25,70,0
2009-04-21,1.5,1.5,1.33,1.33,400,0
2009-04-22,1.25,1.25,1.25,1.25,340,0
2009-04-27,1.4,1.4,1.4,1.4,2640,0
2009-04-29,1.55,1.55,1.55,1.55,70,0
2009-05-01,1.45,1.5,1.43,1.45,6015,0
2009-05-04,1.3,1.5,1.3,1.3,980,0
2009-05-06,1.4,2,1.4,1.6,7845,0
2009-05-07,1.95,1.95,1.7,1.7,757,0
2009-05-08,1.7,1.75,1.5,1.75,1470,0
2009-05-11,1.75,1.85,1.7,1.7,2806,0
2009-05-12,1.65,2.05,1.65,2,3062,0
2009-05-13,2.05,2.05,1.6,1.65,2741,0
2009-05-14,1.95,1.95,1.95,1.95,580,0
2009-05-15,1.9,2.24,1.75,1.75,2856,0
2009-05-20,1.7,1.7,1.6,1.6,600,0
2009-05-21,1.61,1.7,1.6,1.6,1285,0
2009-05-22,1.95,2,1.75,1.75,1170,0
2009-05-26,2.15,2.15,2,2,380,0
2009-05-27,2.05,2.05,1.9,2,2920,0
2009-05-28,1.9,1.9,1.9,1.9,1420,0
2009-06-01,1.94,1.95,1.94,1.95,3000,0
2009-06-02,1.95,2.25,1.95,2,2623,0
2009-06-03,2,2,1.95,2,1240,0
2009-06-04,1.96,1.96,1.95,1.95,2280,0
2009-06-05,1.75,1.76,1.75,1.75,739,0
2009-06-08,2.1,2.2,2.1,2.2,40,0
2009-06-09,2,2,1.95,1.95,549,0
2009-06-10,1.7,1.95,1.7,1.95,140,0
2009-06-11,2,2,1.95,2,4480,0
2009-06-12,2,2.5,2,2.25,1154,0
2009-06-15,2.5,2.5,1.91,2.3,2529,0
2009-06-16,2.3,2.3,2,2.15,1251,0
2009-06-17,2.08,2.08,1.95,1.95,1524,0
2009-06-19,2.1,2.3,1.9,1.9,861,0
2009-06-22,2.35,2.35,1.9,1.9,610,0
2009-06-23,1.9,1.9,1.9,1.9,340,0
2009-06-24,1.8,1.95,1.75,1.75,598,0
2009-06-25,2,2,2,2,620,0
2009-06-26,2,2,2,2,2500,0
2009-06-29,2,2,1.85,2,2470,0
2009-06-30,2,2,1.7,1.85,3540,0
2009-07-01,2,2,2,2,20,0
2009-07-07,1.9,1.9,1.8,1.9,520,0
2009-07-09,1.8,1.8,1.8,1.8,100,0
2009-07-10,1.9,1.9,1.8,1.8,100,0
2009-07-13,2.1,2.25,1.81,1.81,2539,0
2009-07-14,1.88,1.88,1.88,1.88,800,0
2009-07-15,2,2,2,2,50,0
2009-07-16,2,2,2,2,400,0
2009-07-17,2,2.2,1.8,2.2,1643,0
2009-07-21,2.2,2.2,2.2,2.2,88,0
2009-07-22,1.91,2,1.91,1.95,120,0
2009-07-23,2.15,2.2,2.05,2.05,220,0
2009-07-24,1.9,2.1,1.9,2.1,862,0
2009-07-27,2,2.05,1.9,2.05,740,0
2009-07-28,2.2,2.25,2.2,2.25,1734,0
2009-07-29,2.25,2.25,2.25,2.25,0,0
2009-07-30,2.2,2.2,2.2,2.2,760,0
2009-07-31,2.2,2.2,2.2,2.2,820,0
2009-08-03,1.75,3.18,1.75,2.25,5349,0
2009-08-04,2.25,2.55,2.25,2.55,96,0
2009-08-05,2.6,2.6,2.25,2.55,868,0
2009-08-06,3.94,3.94,2.25,3.05,6478,0
2009-08-07,2.7,2.75,2.45,2.45,870,0
2009-08-10,2.8,3.75,2.56,2.95,5139,0
2009-08-11,2.5,3.25,2.5,3.15,1080,0
2009-08-12,3.15,3.15,3.15,3.15,501,0
2009-08-13,2.95,2.95,2.95,2.95,820,0
2009-08-14,2.95,2.95,2.95,2.95,0,0
2009-08-17,2.95,2.95,2.95,2.95,896,0
2009-08-18,2.95,2.95,2.95,2.95,20,0
2009-08-19,2.95,2.95,2.95,2.95,122,0
2009-08-20,2.8,2.8,2.8,2.8,20,0
2009-08-21,2.8,2.9,2.8,2.9,140,0
2009-08-24,2.9,2.9,2.7,2.7,1023,0
2009-08-25,2.7,2.7,2.7,2.7,0,0
2009-08-28,2.75,2.75,2.7,2.7,301,0
2009-09-01,2.7,2.7,2.7,2.7,580,0
2009-09-02,2.7,2.7,2.7,2.7,90,0
2009-09-04,2.8,2.8,2.8,2.8,20,0
2009-09-09,2.8,2.85,2.45,2.45,6771,0
2009-09-10,2.5,2.75,2.43,2.5,3641,0
2009-09-14,2.75,2.8,2.75,2.8,2492,0
2009-09-16,2.6,2.67,2.5,2.64,280,0
2009-09-17,2.65,2.9,2.65,2.9,1061,0
2009-09-18,2.75,2.85,2.5,2.5,466,0
2009-09-21,2.85,2.85,2.25,2.45,2179,0
2009-09-22,2.5,2.85,2.5,2.65,1498,0
2009-09-23,2.9,2.9,2.65,2.65,840,0
2009-09-24,2.65,2.65,2.65,2.65,710,0
2009-09-28,2.5,2.9,2.45,2.5,3490,0
2009-09-29,2.9,2.9,2.5,2.55,144,0
2009-09-30,2.6,2.65,2.45,2.46,1989,0
2009-10-01,2.65,2.65,2.65,2.65,215,0
2009-10-02,2.8,2.8,2.65,2.65,220,0
2009-10-06,2.65,2.65,2.65,2.65,600,0
2009-10-07,2.65,2.65,2.45,2.45,222,0
2009-10-08,2.5,2.5,2.5,2.5,180,0
2009-10-09,2.45,2.5,2.45,2.5,960,0
2009-10-12,2.6,2.69,2.5,2.69,680,0
2009-10-13,2.5,2.5,2.5,2.5,1360,0
2009-10-14,2.5,2.52,2.5,2.52,380,0
2009-10-16,2.45,2.45,2.45,2.45,534,0
2009-10-19,2.5,2.8,2.5,2.8,961,0
2009-10-20,2.7,2.7,2.45,2.45,1380,0
2009-10-22,2.7,2.7,2.7,2.7,60,0
2009-10-23,2.5,2.5,2.5,2.5,80,0
2009-10-27,2.5,2.5,2.5,2.5,227,0
2009-10-28,2.45,2.5,2.25,2.5,470,0
2009-10-30,2.35,2.4,2.35,2.35,850,0
2009-11-02,2.4,2.4,2.4,2.4,220,0
2009-11-03,2.4,2.4,2.4,2.4,40,0
2009-11-04,2.5,2.5,2.25,2.3,460,0
2009-11-05,2.45,2.5,2.45,2.5,1149,0
2009-11-06,2.5,2.5,2.45,2.45,3583,0
2009-11-12,2.3,2.45,2.3,2.45,356,0
2009-11-16,2.69,2.69,2.5,2.5,1870,0
2009-11-19,2.69,2.69,2.5,2.5,92,0
2009-11-20,2.75,2.75,2.75,2.75,160,0
2009-11-23,2.5,2.7,2.5,2.55,4380,0
2009-11-24,2.55,2.7,2.55,2.7,460,0
2009-11-25,2.7,2.7,2.7,2.7,480,0
2009-11-30,2.5,2.69,2.3,2.69,770,0
2009-12-01,2.7,2.7,2.7,2.7,140,0
2009-12-02,2.45,2.45,2.45,2.45,290,0
2009-12-03,2.7,2.7,2.5,2.5,919,0
2009-12-04,2.5,2.5,2.5,2.5,2220,0
2009-12-07,2.9,2.9,2.75,2.75,2399,0
2009-12-08,2.8,2.85,2.75,2.85,660,0
2009-12-10,2.85,2.85,2.85,2.85,20,0
2009-12-11,2.75,2.75,2.6,2.75,80,0
2009-12-15,2.55,2.55,2.55,2.55,320,0
2009-12-16,2.75,2.75,2.55,2.55,540,0
2009-12-17,2.5,2.56,2.5,2.56,1820,0
2009-12-18,2.5,2.75,2.5,2.51,1022,0
2009-12-21,2.45,2.6,2.45,2.6,192,0
2009-12-22,2.75,2.75,2.7,2.7,260,0
2009-12-23,2.55,2.75,2.55,2.6,448,0
2009-12-28,2.6,2.8,2.6,2.8,644,0
2009-12-29,2.8,2.9,2.75,2.9,540,0
2009-12-30,2.9,2.9,2.9,2.9,1020,0
2009-12-31,2.78,2.81,2.78,2.8,1213,0
2010-01-04,2.75,2.75,2.55,2.55,528,0
2010-01-06,2.55,2.55,2.55,2.55,40,0
2010-01-07,2.55,2.7,2.55,2.6,180,0
2010-01-12,2.6,2.6,2.6,2.6,140,0
2010-01-13,2.6,2.6,2.6,2.6,100,0
2010-01-15,2.7,2.85,2.7,2.85,780,0
2010-01-19,2.8,3,2.8,3,680,0
2010-01-20,3.02,3.02,2.9,2.9,631,0
2010-01-21,2.9,2.9,2.9,2.9,240,0
2010-01-22,3,3.05,2.98,2.98,615,0
2010-01-25,3.05,3.05,3,3,500,0
2010-01-29,2.95,3,2.7,3,171,0
2010-02-02,2.8,2.8,2.7,2.8,560,0
2010-02-04,2.8,2.8,2.8,2.8,600,0
2010-02-05,2.5,2.7,2.5,2.7,1464,0
2010-02-08,2.88,2.95,2.88,2.95,120,0
2010-02-11,2.9,2.9,2.75,2.85,457,0
2010-02-12,2.73,2.73,2.73,2.73,836,0
2010-02-16,2.75,3.05,2.6,2.7,733,0
2010-02-19,3.04,3.04,2.56,2.56,200,0
2010-02-22,2.56,2.56,2.56,2.56,200,0
2010-02-23,2.55,2.6,2.5,2.6,1610,0
2010-02-24,4.6,6,4.3,5.1,170933,0
2010-02-25,4.99,5.15,4.73,4.78,11258,0
2010-02-26,4.7,4.8,4.2,4.6,12440,0
2010-03-01,4.69,4.69,4.48,4.48,26677,0
2010-03-02,4.43,4.5,4.3,4.4,5758,0
2010-03-03,4.37,4.6,4.37,4.6,3700,0
2010-03-04,4.4,4.58,4.4,4.58,2610,0
2010-03-05,4.51,4.68,4.51,4.65,4326,0
2010-03-08,4.54,4.62,4.54,4.62,3274,0
2010-03-09,4.6,4.64,4.58,4.64,5145,0
2010-03-10,4.62,4.75,4.58,4.75,2890,0
2010-03-11,4.7,4.7,4.7,4.7,200,0
2010-03-12,4.58,4.62,4.55,4.62,1720,0
2010-03-15,4.55,4.7,4.55,4.7,2050,0
2010-03-16,4.55,4.57,4.55,4.55,2792,0
2010-03-17,4.52,4.52,4.52,4.52,200,0
2010-03-18,4.76,4.76,4.71,4.71,1202,0
2010-03-19,4.55,4.91,4.55,4.91,4240,0
2010-03-25,4.54,4.75,4.54,4.65,300,0
2010-03-26,4.59,4.59,4.59,4.59,1008,0
2010-03-29,4.45,4.55,4.45,4.55,1376,0
2010-03-30,4.41,4.74,4.41,4.52,2729,0
2010-03-31,4.54,4.54,4.54,4.54,3800,0
2010-04-01,4.41,4.5,4.41,4.5,900,0
2010-04-05,4.51,4.52,4.51,4.52,1200,0
2010-04-06,4.52,4.63,4.52,4.62,2650,0
2010-04-07,4.52,4.52,4.52,4.52,350,0
2010-04-08,4.61,4.61,4.52,4.6,2850,0
2010-04-09,4.53,4.53,4.53,4.53,100,0
2010-04-12,4.6,4.69,4.6,4.69,600,0
2010-04-13,4.68,4.69,4.68,4.69,300,0
2010-04-14,4.69,4.69,4.62,4.62,5500,0
2010-04-16,4.62,4.65,4.62,4.65,2300,0
2010-04-19,4.65,4.65,4.56,4.56,2136,0
2010-04-20,4.56,4.8,4.56,4.8,10332,0
2010-04-21,4.79,5.42,4.76,5.2,17485,0
2010-04-22,4.93,6.81,4.93,5.66,264520,0
2010-04-23,5.73,5.84,5.25,5.37,59268,0
2010-04-26,5.5,5.65,5.22,5.32,10253,0
2010-04-27,5.31,5.74,5.3,5.5,9816,0
2010-04-28,5.49,5.55,5.49,5.55,3024,0
2010-04-29,6.06,6.06,5.56,5.56,1760,0
2010-04-30,5.6,5.6,5.58,5.6,4150,0
2010-05-03,5.86,5.99,5.61,5.8,12431,0
2010-05-04,5.8,5.85,5.61,5.85,21146,0
2010-05-05,7.5,9.15,7.2,8.44,120354,0
2010-05-06,8.74,8.74,7.56,7.68,27650,0
2010-05-07,7.88,7.88,7.41,7.56,11113,0
2010-05-10,7.46,7.76,7.26,7.6,24261,0
2010-05-11,7.49,8.15,7.49,8.15,24316,0
2010-05-12,8.01,8.2,7.74,8.19,6004,0
2010-05-13,8.15,8.3,8.1,8.1,5637,0
2010-05-17,7.94,7.96,7.35,7.56,3463,0
2010-05-18,7.55,7.65,7.5,7.65,2661,0
2010-05-19,7.8,7.8,7.5,7.53,1043,0
2010-05-20,7.55,7.55,6.88,7.09,10900,0
2010-05-21,7.1,7.2,7.1,7.1,2345,0
2010-05-24,7.3,7.35,7.28,7.28,850,0
2010-05-25,7.08,7.08,6.8,7.03,2200,0
2010-05-26,7,7,6.91,6.95,1700,0
2010-05-27,6.84,7.29,6.84,7.08,4330,0
2010-05-28,7.25,7.25,7.2,7.2,400,0
2010-06-01,7.35,7.35,7.25,7.25,1699,0
2010-06-02,7.3,7.3,7.3,7.3,700,0
2010-06-03,7.47,7.85,7.47,7.8,10459,0
2010-06-04,7.5,7.5,7.34,7.37,400,0
2010-06-07,6.92,7.2,6.85,7,3999,0
2010-06-08,7,7,6.85,7,1395,0
2010-06-10,7.11,7.34,7.11,7.34,500,0
2010-06-11,7.34,7.34,7.34,7.34,101,0
2010-06-14,7.34,7.55,7.17,7.39,6440,0
2010-06-15,7.33,7.43,7.33,7.43,400,0
2010-06-16,7.48,7.48,7.46,7.46,300,0
2010-06-17,7.48,7.5,7.17,7.33,1000,0
2010-06-18,7.25,7.5,7.17,7.5,2864,0
2010-06-21,7.51,7.63,7.3,7.63,2188,0
2010-06-22,7.5,7.5,7.5,7.5,600,0
2010-06-24,7.76,7.8,7.31,7.31,1050,0
2010-06-25,7.31,7.78,7.23,7.6,7944,0
2010-06-28,7.76,7.76,7.17,7.39,900,0
2010-06-29,7.15,7.19,6.84,6.9,12841,0
2010-06-30,6.82,6.82,6.82,6.82,1000,0
2010-07-01,7.09,7.09,6.99,6.99,1600,0
2010-07-02,6.96,7.3,6.95,7.27,5007,0
2010-07-06,7.3,7.49,7.19,7.49,11400,0
2010-07-07,7.45,7.45,7.1,7.29,10000,0
2010-07-08,7.31,7.58,7.07,7.43,13851,0
2010-07-09,7.43,7.56,7.19,7.46,12500,0
2010-07-12,7.43,7.5,7.14,7.46,12320,0
2010-07-13,7.36,7.59,7.23,7.46,9500,0
2010-07-14,7.48,7.69,7.14,7.32,14974,0
2010-07-15,7.47,7.57,7.34,7.46,7546,0
2010-07-16,7.44,7.44,7.04,7.37,11396,0
2010-07-19,7.44,7.45,7.09,7.11,9924,0
2010-07-20,7.11,7.47,7.11,7.36,6000,0
2010-07-21,7.3,7.31,7.05,7.11,11014,0
2010-07-22,7.22,7.31,7.22,7.3,7598,0
2010-07-23,7.31,7.43,7.24,7.24,3480,0
2010-07-26,7.27,7.52,7.25,7.52,17194,0
2010-07-27,7.74,7.74,7.39,7.7,11202,0
2010-07-28,7.7,7.88,7.7,7.87,4117,0
2010-07-29,7.55,7.55,7.54,7.55,4800,0
2010-07-30,7.86,7.95,7.55,7.95,9494,0
2010-08-02,8,8.6,8,8.33,27826,0
2010-08-03,8.5,8.75,8.4,8.62,41678,0
2010-08-04,7.5,7.5,6.87,7.19,43790,0
2010-08-05,7.2,7.2,6.99,7.02,13264,0
2010-08-06,7.05,7.2,6.8,7.11,10712,0
2010-08-09,7.15,7.19,7.04,7.11,10790,0
2010-08-10,6.99,7.11,6.99,7.03,1627,0
2010-08-11,6.95,6.95,6.58,6.78,5576,0
2010-08-12,6.74,6.74,6.19,6.27,14802,0
2010-08-13,6.2,6.2,5.86,5.9,8638,0
2010-08-16,5.9,5.9,5.66,5.7,6270,0
2010-08-17,5.7,5.86,5.69,5.72,3090,0
2010-08-18,5.7,5.7,5.7,5.7,200,0
2010-08-19,5.84,5.84,5.4,5.64,3341,0
2010-08-20,5.3,5.7,5.3,5.7,3870,0
2010-08-23,5.51,5.65,5.42,5.65,10557,0
2010-08-24,5.73,5.73,5.73,5.73,420,0
2010-08-25,5.6,5.68,5.34,5.58,9162,0
2010-08-26,5.58,5.58,5.34,5.38,6075,0
2010-08-27,5.59,5.67,5.47,5.5,1600,0
2010-08-30,5.56,5.56,5.39,5.44,918,0
2010-08-31,5.61,5.67,5.44,5.45,2391,0
2010-09-01,5.52,5.65,5.51,5.65,6075,0
2010-09-02,5.74,5.74,5.64,5.64,302,0
2010-09-03,5.69,5.69,5.57,5.64,1670,0
2010-09-07,5.6,5.6,5.51,5.51,1000,0
2010-09-08,5.55,5.55,5.55,5.55,100,0
2010-09-09,5.45,5.55,5.33,5.55,900,0
2010-09-10,5.59,5.59,5.59,5.59,305,0
2010-09-13,5.65,5.75,5.6,5.75,3450,0
2010-09-14,5.75,6.11,5.75,5.98,4130,0
2010-09-15,5.95,6.24,5.95,6.14,400,0
2010-09-16,5.76,5.88,5.76,5.88,1040,0
2010-09-17,6.02,6.1,5.76,6.05,1700,0
2010-09-20,5.76,6.01,5.76,5.76,1767,0
2010-09-21,6.02,6.02,6.02,6.02,100,0
2010-09-23,5.95,5.95,5.95,5.95,1200,0
2010-09-24,5.98,6.01,5.92,6.01,995,0
2010-09-27,5.98,5.99,5.83,5.86,1200,0
2010-09-28,5.9,5.94,5.72,5.91,3130,0
2010-09-29,5.78,5.97,5.75,5.97,2900,0
2010-09-30,6.02,6.02,5.98,5.98,400,0
2010-10-01,5.82,5.98,5.73,5.98,2924,0
2010-10-04,5.9,5.97,5.52,5.93,8984,0
2010-10-05,5.84,6.25,5.7,6.25,11127,0
2010-10-06,6.2,6.2,6.2,6.2,500,0
2010-10-07,6.28,6.28,6.28,6.28,600,0
2010-10-08,6.06,6.06,6.04,6.04,1100,0
2010-10-11,6.48,6.48,6.19,6.19,3365,0
2010-10-13,6.15,6.15,6.13,6.15,2400,0
2010-10-14,6.15,6.2,6.15,6.2,500,0
2010-10-15,6.12,6.5,6.12,6.44,745,0
2010-10-18,6,6.3,6,6.3,426,0
2010-10-22,6.49,6.49,6.18,6.18,600,0
2010-10-25,6.15,6.61,6.15,6.29,8282,0
2010-10-26,6.35,11.4,6.35,8.98,518133,0
2010-10-27,9.52,11.3,8.93,10,420350,0
2010-10-28,10.75,11.6,9.08,10.62,434449,0
2010-10-29,10.73,11.4,9.7,10.34,210765,0
2010-11-01,10.94,10.95,9.69,10.2,109274,0
2010-11-02,10.2,11.7,9.8,11.42,331383,0
2010-11-03,11.29,12.2,10.63,11.11,207816,0
2010-11-04,11.2,12.94,11.11,11.9,263105,0
2010-11-05,12.28,12.88,11.66,12.18,148786,0
2010-11-08,12.54,14,12.28,13.04,259001,0
2010-11-09,13.75,13.75,11.91,12.07,152648,0
2010-11-10,12.28,12.7,11.3,12.41,147620,0
2010-11-11,12.09,12.72,11.4,12.15,154863,0
2010-11-12,9.72,10.34,9.3,9.39,226369,0
2010-11-15,9.22,9.25,8.51,8.59,165723,0
2010-11-16,8.5,9.07,8.5,8.62,75073,0
2010-11-17,8.53,8.83,8.2,8.3,108804,0
2010-11-18,8.38,9.09,8.38,8.72,123819,0
2010-11-19,8.66,8.72,8.19,8.25,34883,0
2010-11-22,8.16,8.41,7.73,7.99,47754,0
2010-11-23,8,8.36,7.63,8.08,51940,0
2010-11-24,8.2,8.56,8.07,8.23,39841,0
2010-11-26,8.22,8.49,7.9,8.05,24709,0
2010-11-29,8.04,8.49,8,8.35,48629,0
2010-11-30,8.49,8.7,8.37,8.55,29128,0
2010-12-01,8.74,10.39,8.6,9.37,216244,0
2010-12-02,9.58,9.9,9.01,9.47,57776,0
2010-12-03,9.31,9.88,9.2,9.68,44501,0
2010-12-06,9.84,10.26,9.48,9.94,68000,0
2010-12-07,10.13,10.13,9.53,9.62,34125,0
2010-12-08,9.62,9.84,9.37,9.75,26310,0
2010-12-09,9.75,9.89,9.47,9.85,19103,0
2010-12-10,9.82,9.85,9.51,9.6,13100,0
2010-12-13,9.68,9.93,9.68,9.84,30060,0
2010-12-14,9.85,9.9,9.4,9.86,20714,0
2010-12-15,9.81,10.26,9.72,9.74,24657,0
2010-12-16,10.04,10.04,9.71,9.81,12600,0
2010-12-17,9.89,9.9,9.6,9.9,15396,0
2010-12-20,9.88,10.21,9.79,9.79,29480,0
2010-12-21,9.86,9.96,9.64,9.82,27167,0
2010-12-22,9.61,9.92,9.56,9.79,18562,0
2010-12-23,9.85,9.85,9.31,9.51,44312,0
2010-12-27,9.51,9.9,9.3,9.54,5387,0
2010-12-28,9.78,9.79,9.06,9.26,29960,0
2010-12-29,9.26,9.5,9.26,9.41,2920,0
2010-12-30,9.46,10.26,9.41,10.05,33373,0
2010-12-31,10.14,10.19,9.9,9.91,7860,0
2011-01-03,10,10,9.3,9.87,35669,0
2011-01-04,9.76,9.91,9.42,9.73,37911,0
2011-01-05,9.66,9.8,9.47,9.65,8146,0
2011-01-06,9.8,9.98,9.43,9.88,29490,0
2011-01-07,9.79,9.79,9.34,9.66,10503,0
2011-01-10,9.66,9.66,9.26,9.5,13875,0
2011-01-11,9.64,9.81,9.21,9.81,22639,0
2011-01-12,9.81,9.95,9.34,9.87,22562,0
2011-01-13,9.66,9.74,9.23,9.48,22269,0
2011-01-14,9.61,9.61,9.3,9.51,9040,0
2011-01-18,9.41,9.5,9.25,9.47,13087,0
2011-01-19,9.43,9.64,9.18,9.24,20050,0
2011-01-20,9.3,9.41,8.8,9.34,17951,0
2011-01-21,9.3,9.39,8.94,9.18,8254,0
2011-01-24,9.1,9.25,9.01,9.25,6912,0
2011-01-25,9.23,9.38,9.05,9.27,6474,0
2011-01-26,9.28,9.3,9.01,9.08,7930,0
2011-01-27,9.04,9.3,8.85,9,23597,0
2011-01-28,9.06,9.21,8.77,8.83,15189,0
2011-01-31,9.02,9.19,8.61,8.87,16687,0
2011-02-01,9.18,9.18,8.65,8.94,7551,0
2011-02-02,8.85,9.16,8.69,8.84,7120,0
2011-02-03,8.78,8.85,8.29,8.51,23245,0
2011-02-04,8.54,8.91,8.02,8.48,58013,0
2011-02-07,8.39,8.82,8.39,8.62,15515,0
2011-02-08,8.76,9.02,8.51,8.87,21245,0
2011-02-09,8.89,8.9,8.54,8.68,13170,0
2011-02-10,8.64,9.01,8.64,8.9,10925,0
2011-02-11,8.81,9.68,8.81,9.38,26715,0
2011-02-14,9.4,10.04,9.4,9.61,25142,0
2011-02-15,9.62,9.74,9.25,9.57,28361,0
2011-02-16,9.76,9.85,9.5,9.82,17470,0
2011-02-17,9.76,9.99,9.6,9.95,17313,0
2011-02-18,9.89,10.19,9.72,10.1,22029,0
2011-02-22,10.08,10.88,9.78,10.6,80428,0
2011-02-23,10.6,11.1,10.26,11,51170,0
2011-02-24,13.51,14.35,12.65,13.19,221014,0
2011-02-25,13.41,13.48,12.86,12.96,62465,0
2011-02-28,13.23,13.94,12.96,13.72,40201,0
2011-03-01,13.73,14,12.96,13.41,47475,0
2011-03-02,13.29,13.45,12.95,13.36,24026,0
2011-03-03,13.5,13.85,13.22,13.55,16720,0
2011-03-04,13.55,13.79,12.95,13.54,36450,0
2011-03-07,13.57,14.9,13.1,14.44,46617,0
2011-03-08,14.49,15.3,13.77,15.2,56260,0
2011-03-09,15.2,16.81,15.2,16,70206,0
2011-03-10,16.05,16.6,15.51,16.34,73224,0
2011-03-11,16.28,16.58,15.95,16.1,20377,0
2011-03-14,16.15,17.19,16.15,16.74,30706,0
2011-03-15,16.25,17.09,16.25,16.99,19332,0
2011-03-16,17,17,16.39,16.82,7590,0
2011-03-17,16.85,16.85,16.51,16.63,4040,0
2011-03-18,16.78,17.29,16.68,16.68,8885,0
2011-03-21,17.69,17.8,17.19,17.73,31914,0
2011-03-22,17.75,18.95,17.54,18.52,54020,0
2011-03-23,20.39,21.89,18.77,21.69,115075,0
2011-03-24,22.12,22.48,20.5,21.35,45797,0
2011-03-25,21,22.68,18.13,21.5,82326,0
2011-03-28,21.99,23,20.89,21.13,30531,0
2011-03-29,21.51,21.6,20,21.21,39888,0
2011-03-30,20.24,24.8,20,20.74,61813,0
2011-03-31,20.45,21.37,19.11,19.35,78905,0
2011-04-01,18.73,19.35,18,19.12,71116,0
2011-04-04,19.32,19.49,18,18.26,46099,0
2011-04-05,17.75,17.89,16.84,17.73,67865,0
2011-04-06,17.82,17.87,16.8,16.94,43227,0
2011-04-07,16.74,17.56,16.33,17.12,35567,0
2011-04-08,17.2,19.29,17.2,17.95,53894,0
2011-04-11,17.6,18.73,16.96,18.68,45948,0
2011-04-12,18.73,18.73,17.53,18.3,46640,0
2011-04-13,18.6,18.78,17.51,18.25,28850,0
2011-04-14,18.46,19.03,17.5,19.03,27599,0
2011-04-15,18.87,19.03,18.05,18.56,22539,0
2011-04-18,18.37,18.56,17.67,17.95,8497,0
2011-04-19,17.87,17.87,17.55,17.63,5307,0
2011-04-20,17.68,18.46,17.64,18.19,7836,0
2011-04-21,18.51,19.74,18.03,19.24,53015,0
2011-04-25,19.5,20.38,18.9,19.41,33063,0
2011-04-26,20.14,20.14,19.2,19.2,8152,0
2011-04-27,19.26,20.14,19.26,19.94,11949,0
2011-04-28,20,20.43,19.74,20.25,23266,0
2011-04-29,18.95,19.1,18,18.6,142495,0
2011-05-02,18,18.79,17.65,17.93,57218,0
2011-05-03,18.32,18.41,16.5,16.85,26506,0
2011-05-04,16.77,17.34,16.04,16.2,44843,0
2011-05-05,15.75,16.52,15.03,15.94,61805,0
2011-05-06,16.5,17.2,15.96,16.28,53410,0
2011-05-09,16.41,17.37,16.29,17.04,52739,0
2011-05-10,17.24,17.84,16.71,17.35,45719,0
2011-05-11,17.65,17.65,16.7,16.95,31881,0
2011-05-12,16.97,17,16,16.2,38890,0
2011-05-13,16.03,16.29,15.64,15.88,7810,0
2011-05-16,15.66,16.85,15.19,16.48,43638,0
2011-05-17,16.9,17,16,16.33,26392,0
2011-05-18,16.35,17.19,16.08,16.8,29188,0
2011-05-19,16.65,17.3,16.36,16.94,28058,0
2011-05-20,17.08,17.25,16.59,16.84,27922,0
2011-05-23,17.02,17.81,16.74,17.68,28396,0
2011-05-24,17.88,17.88,17.15,17.5,33846,0
2011-05-25,17.46,17.7,17.35,17.39,5100,0
2011-05-26,17.3,17.55,16.71,17.12,26318,0
2011-05-27,17.4,17.4,16.84,17.06,23076,0
2011-05-31,17.25,17.37,16.5,16.54,29097,0
2011-06-01,16.55,16.6,15.82,16.11,35627,0
2011-06-02,16,16.51,16,16.12,20181,0
2011-06-03,16.04,16.3,15.6,15.93,18915,0
2011-06-06,15.93,16.89,15.72,16.02,27449,0
2011-06-07,16.18,16.36,15.63,16.12,5545,0
2011-06-08,15.63,16,15.43,15.52,9079,0
2011-06-09,15.26,15.91,15.26,15.52,11178,0
2011-06-10,15.31,15.5,14.38,14.58,24811,0
2011-06-13,14.58,14.89,14.08,14.8,4341,0
2011-06-14,15.12,15.5,14.91,15.2,7234,0
2011-06-15,15.14,15.5,15.14,15.36,1200,0
2011-06-16,15.3,15.77,15.07,15.07,11619,0
2011-06-17,15.24,15.4,15.07,15.35,7447,0
2011-06-20,14.84,15.91,14.84,15.8,11718,0
2011-06-21,15.81,16.28,15.49,16.19,15263,0
2011-06-22,16.34,16.91,16.3,16.68,6597,0
2011-06-23,16.39,16.95,16.28,16.51,7570,0
2011-06-24,16.19,16.99,16.19,16.96,9343,0
2011-06-27,16.94,17.7,16.94,17.6,11405,0
2011-06-28,17.75,17.98,17.26,17.59,5871,0
2011-06-29,17.61,17.95,17.61,17.72,483,0
2011-06-30,17.77,17.99,17.55,17.71,8907,0
2011-07-01,17.71,18.43,17.59,18.27,7273,0
2011-07-05,18.32,18.43,18.01,18.08,5470,0
2011-07-06,18.08,18.08,17.13,17.51,5060,0
2011-07-07,17.53,18.02,17.53,17.78,6280,0
2011-07-08,17.74,17.74,17.63,17.63,2500,0
2011-07-11,18.2,18.2,17.53,17.86,6973,0
2011-07-12,17.83,18,17.83,17.85,1200,0
2011-07-13,17.79,18,17.79,17.84,360,0
2011-07-14,18,18.5,17.7,18.25,11212,0
2011-07-15,18.49,18.95,18.45,18.73,5100,0
2011-07-18,18.93,19.33,18.61,18.61,5146,0
2011-07-19,18.63,18.63,18.04,18.23,4600,0
2011-07-20,18.16,18.44,17.97,17.97,2274,0
2011-07-21,17.89,18.09,17.89,18.09,1510,0
2011-07-22,18.2,18.26,18.01,18.15,2162,0
2011-07-25,18.25,18.9,18.25,18.54,17098,0
2011-07-26,18.7,18.7,18.4,18.42,10215,0
2011-07-27,18.5,18.65,17.86,17.86,3600,0
2011-07-28,17.26,18.37,17.26,17.91,28595,0
2011-07-29,19.51,19.51,18.06,18.25,20197,0
2011-08-01,18.32,18.45,17.32,17.71,26319,0
2011-08-02,17.76,18.85,17.76,18.06,8515,0
2011-08-03,17.8,18.15,17.6,17.75,4220,0
2011-08-04,17.61,17.61,16.61,16.95,10228,0
2011-08-05,16.97,17.08,13.48,15.66,11783,0
2011-08-08,14.4,15.25,13.75,15.25,7550,0
2011-08-09,14,15.66,14,15,9249,0
2011-08-10,14.82,14.82,13.62,14.09,20135,0
2011-08-11,14.11,14.39,13.9,14.3,11867,0
2011-08-12,14.05,16,14.05,15.64,3721,0
2011-08-15,15.69,15.8,15.5,15.5,4080,0
2011-08-16,15.53,15.53,14.96,15.29,899,0
2011-08-17,15.53,15.9,15.52,15.71,2000,0
2011-08-18,15.45,15.45,14.5,14.61,10151,0
2011-08-19,14.63,14.63,14.57,14.57,200,0
2011-08-22,14.52,14.91,14.52,14.7,1501,0
2011-08-23,14.66,14.88,14.5,14.79,5388,0
2011-08-24,14.56,14.58,14.34,14.34,3346,0
2011-08-25,14.27,14.27,13.94,14.2,2100,0
2011-08-26,14.07,14.24,14.07,14.24,450,0
2011-08-29,14.01,14.42,14,14.42,3547,0
2011-08-30,14.2,14.2,13.9,14.17,1100,0
2011-08-31,14.23,14.59,14.15,14.59,10350,0
2011-09-01,14.91,15.1,14.8,15.05,15884,0
2011-09-02,14.99,15,14.64,15,4665,0
2011-09-06,14.7,15.15,14.2,15.15,8123,0
2011-09-07,15.49,15.5,15.4,15.4,1542,0
2011-09-08,15.41,15.45,15.25,15.25,2304,0
2011-09-09,15.3,15.35,14.88,15.18,4554,0
2011-09-12,15.01,15.25,15.01,15.03,500,0
2011-09-13,15.06,15.2,14.67,14.67,1800,0
2011-09-14,15.11,15.11,14.8,14.87,800,0
2011-09-15,14.98,15,14.98,15,300,0
2011-09-16,14.04,14.68,14.04,14.58,952,0
2011-09-19,14,14.18,14,14.18,1800,0
2011-09-21,14.13,14.6,13.5,14.11,8022,0
2011-09-22,13.57,13.57,11.85,12.21,12691,0
2011-09-23,12.48,12.48,11.93,12.01,3400,0
2011-09-26,12.12,12.12,11.54,11.98,3124,0
2011-09-27,12.28,12.42,12.1,12.1,1800,0
2011-09-28,12.23,12.25,12,12,8537,0
2011-09-29,12.23,12.35,11.6,11.78,3617,0
2011-09-30,11.86,12.11,11.77,11.79,2233,0
2011-10-03,11.79,11.79,11.51,11.51,1000,0
2011-10-04,11.49,11.49,10.41,11.05,7373,0
2011-10-05,10.86,11.19,10.64,10.99,9869,0
2011-10-06,11.15,11.73,11.02,11.56,6291,0
2011-10-07,11.33,11.63,11,11.31,3976,0
2011-10-10,11.44,11.65,11.23,11.3,1705,0
2011-10-11,11.14,11.64,11.14,11.5,1653,0
2011-10-12,11.67,11.67,11.5,11.5,720,0
2011-10-13,11.24,11.64,11.24,11.64,900,0
2011-10-14,11.75,12.19,11.21,11.33,3749,0
2011-10-17,11.15,11.56,10.95,10.99,24451,0
2011-10-18,11.31,11.31,10.9,11,10894,0
2011-10-19,10.96,10.96,10.7,10.83,3970,0
2011-10-20,10.92,11.49,10.92,11.49,1300,0
2011-10-21,11.66,11.66,10.95,11.31,5988,0
2011-10-24,11.25,12.1,11.18,12.1,4400,0
2011-10-25,12.2,12.2,11.6,11.6,7413,0
2011-10-26,11.63,12,11.55,12,3500,0
2011-10-27,12.4,13.25,12.2,12.27,39977,0
2011-10-28,13.31,15,13.31,13.83,40631,0
2011-10-31,13.51,14.95,13.5,14.67,21154,0
2011-11-01,13.85,14.29,13.85,14,4463,0
2011-11-02,14.19,14.25,14,14.03,2445,0
2011-11-03,14.29,14.29,13.57,14.17,1350,0
2011-11-04,14.15,14.15,13.83,14.11,3757,0
2011-11-07,13.91,14.47,13.85,14.45,5180,0
2011-11-08,14.42,14.45,14.42,14.45,1200,0
2011-11-09,14.15,14.72,13.85,14.6,2349,0
2011-11-10,14.99,15.85,14.99,15.5,3752,0
2011-11-11,15.35,15.41,14.97,15.12,3641,0
2011-11-14,15.49,15.91,15.1,15.45,16307,0
2011-11-15,15.55,15.62,14.63,14.75,4940,0
2011-11-16,14.86,14.86,13.51,14.22,1100,0
2011-11-18,14.54,14.54,13.74,14.05,1600,0
2011-11-21,13.76,14.05,13.65,13.65,2600,0
2011-11-22,13.5,13.5,12.46,12.75,14538,0
2011-11-23,12.56,12.7,12.23,12.7,2527,0
2011-11-25,12.83,12.83,12.83,12.83,300,0
2011-11-28,12.85,12.95,12.43,12.43,2900,0
2011-11-29,13.13,13.25,13.13,13.25,1730,0
2011-11-30,13.62,14.38,13.62,14.38,1400,0
2011-12-01,14.25,14.39,13.4,14.2,2050,0
2011-12-02,14.2,14.2,14.2,14.2,199,0
2011-12-05,13.51,15.4,13.51,14.37,11334,0
2011-12-06,14.52,15.49,14.52,14.89,9288,0
2011-12-07,13.94,15.4,13.17,15.4,12700,0
2011-12-08,15.25,15.41,15,15.03,1680,0
2011-12-09,15.24,15.4,15.01,15.01,2300,0
2011-12-12,15.11,15.2,14.8,14.89,1360,0
2011-12-14,14.9,15,14.78,14.78,900,0
2011-12-15,15,15.2,14.94,15.19,1500,0
2011-12-16,15.11,15.3,15.1,15.1,1220,0
2011-12-19,14.93,15.29,14.93,15.1,1613,0
2011-12-20,15,15.5,15,15.4,5324,0
2011-12-21,15.39,15.39,15.25,15.34,1300,0
2011-12-22,15.5,15.5,15.42,15.42,200,0
2011-12-23,15.38,15.5,15.12,15.5,4565,0
2011-12-27,15.38,15.5,15.17,15.3,2234,0
2011-12-28,15.25,15.25,15.08,15.08,1250,0
2011-12-29,15.1,15.78,15.1,15.46,7635,0
2011-12-30,15.78,15.78,15.49,15.66,1200,0
2012-01-03,15.82,15.82,15.5,15.5,3040,0
2012-01-04,15.52,15.95,15.52,15.8,1918,0
2012-01-05,15.95,15.95,15.86,15.86,420,0
2012-01-06,15.54,16.2,15.51,15.61,6879,0
2012-01-09,15.64,16.25,15.64,16.1,3071,0
2012-01-11,16.57,16.57,16.57,16.57,300,0
2012-01-12,16.66,17.21,16.25,16.59,2324,0
2012-01-13,16.5,17.19,16.34,17.19,3500,0
2012-01-17,16.93,16.95,16.66,16.74,1448,0
2012-01-18,16.97,17.48,16.97,17.2,1609,0
2012-01-19,16.67,17,16.5,16.5,6655,0
2012-01-20,16.1,16.1,15.7,15.71,2097,0
2012-01-23,15.6,15.96,15.59,15.59,2584,0
2012-01-24,15.41,15.59,15.41,15.59,400,0
2012-01-25,16.97,16.97,15.99,16.39,600,0
2012-01-26,16.84,16.84,15.59,15.7,2300,0
2012-01-27,15.85,16.18,15.57,16.13,1977,0
2012-01-30,15.97,16,15.58,15.69,4523,0
2012-01-31,15.75,15.75,15.4,15.69,846,0
2012-02-01,15.64,16.48,15.55,15.55,2707,0
2012-02-02,15.64,16.36,15.64,16.36,500,0
2012-02-03,15.88,16.13,15.69,16.13,1200,0
2012-02-06,15.92,16.4,15.75,16.32,1622,0
2012-02-07,16.06,16.32,15.97,15.99,3500,0
2012-02-10,16.17,16.17,15.9,16.03,1077,0
2012-02-13,15.93,16.19,15.86,15.91,9311,0
2012-02-14,16.4,16.4,15.85,16,1200,0
2012-02-15,15.9,15.9,15.62,15.62,3700,0
2012-02-16,15.66,16.01,15.65,15.9,17970,0
2012-02-17,16.01,16.01,15.98,16.01,361,0
2012-02-21,16,16.24,15.7,16,5763,0
2012-02-22,15.97,16,15.46,15.46,649,0
2012-02-23,15.85,16.4,15.7,16.38,21223,0
2012-02-24,15.66,16,15.2,15.42,50768,0
2012-02-27,15.1,15.19,15,15.15,2687,0
2012-02-28,15.15,15.82,15.06,15.82,3425,0
2012-02-29,15.55,15.6,15.09,15.43,6299,0
2012-03-01,15.44,16,15.44,15.44,10136,0
2012-03-02,15.8,15.8,15.44,15.44,3201,0
2012-03-05,15.5,15.5,15,15.23,2206,0
2012-03-06,15,15.26,14.7,15,1950,0
2012-03-07,15.05,15.23,15.02,15.02,3780,0
2012-03-08,15.14,15.46,15.01,15.01,1845,0
2012-03-09,15.01,15.25,15.01,15.13,500,0
2012-03-12,15.13,15.13,14.9,14.9,8745,0
2012-03-13,15,15.04,14.76,14.88,5256,0
2012-03-14,14.76,14.88,14.6,14.65,4562,0
2012-03-15,14.65,15.42,14.64,14.96,5100,0
2012-03-16,14.66,15.35,14.66,14.69,6984,0
2012-03-19,14.85,14.95,14.65,14.73,5088,0
2012-03-20,14.84,14.84,14.55,14.55,5011,0
2012-03-21,14.57,14.85,14.57,14.85,1600,0
2012-03-22,14.6,15.38,14.55,14.55,6750,0
2012-03-23,14.56,14.61,14.5,14.55,3200,0
2012-03-26,14.67,15.31,14.51,15.31,1265,0
2012-03-27,15.18,15.18,14.51,14.51,2409,0
2012-03-28,14.51,14.59,14.5,14.59,558,0
2012-03-30,14.6,14.66,14.52,14.65,1074,0
2012-04-02,15.35,15.35,15,15.02,2900,0
2012-04-03,15.28,15.28,14.7,15,6761,0
2012-04-04,15,15,14.6,14.6,9400,0
2012-04-05,15,15,14.65,14.65,400,0
2012-04-09,14.41,14.98,14.41,14.55,3737,0
2012-04-10,14.51,15.17,14.51,15,10604,0
2012-04-11,14.97,15,14.77,15,450,0
2012-04-12,14.73,15,14.5,14.73,600,0
2012-04-13,14.72,14.97,14.62,14.66,2700,0
2012-04-16,14.75,14.98,14.75,14.96,5478,0
2012-04-17,14.78,15,14.76,14.76,500,0
2012-04-18,14.75,14.8,14.5,14.61,6548,0
2012-04-19,14.75,15.02,14.55,15.02,6998,0
2012-04-23,14.75,15.31,14.75,15.1,11151,0
2012-04-24,14.99,15.1,14.94,15.09,1804,0
2012-04-25,15.1,15.1,14.83,15,15503,0
2012-04-26,15.03,15.3,15.03,15.2,17712,0
2012-04-27,17.31,17.85,16.67,17.51,54195,0
2012-04-30,17.64,17.846,17.05,17.8,11313,0
2012-05-01,17.79,18.83,17.25,18.83,15192,0
2012-05-02,18.3,19.13,18.3,18.91,10359,0
2012-05-03,18.91,18.91,18.6,18.6,1525,0
2012-05-04,18.6,18.74,18.37,18.37,1020,0
2012-05-07,18.16,18.59,18.16,18.59,1830,0
2012-05-08,18.26,18.26,16.92,17.6,5003,0
2012-05-09,17.6,17.65,17.6,17.6,9167,0
2012-05-10,17.95,17.95,17.95,17.95,200,0
2012-05-11,17.92,18.23,17.6,18.22,5900,0
2012-05-14,18.15,18.25,17.95,18.22,5903,0
2012-05-15,18.18,18.56,18,18,3399,0
2012-05-16,18.03,18.03,17.5,17.8,9855,0
2012-05-17,17,17.7,16.95,17.49,800,0
2012-05-18,17.23,17.23,16.77,16.77,2234,0
2012-05-21,18.51,18.91,17.99,17.99,31652,0
2012-05-22,18,18.14,17.73,18.03,7620,0
2012-05-23,17.95,17.95,17.21,17.89,21376,0
2012-05-24,17.7,17.7,17.47,17.56,5900,0
2012-05-25,17.58,17.93,17.35,17.51,6535,0
2012-05-29,17.28,17.65,17.28,17.5,7670,0
2012-05-30,17.44,17.44,17.24,17.25,2352,0
2012-05-31,17.22,17.22,17.05,17.14,4350,0
2012-06-01,16.87,17.25,16.58,17.19,2400,0
2012-06-04,17,17.01,16.78,16.78,5037,0
2012-06-05,17.65,17.65,16.9,16.9,1196,0
2012-06-06,17.5,17.5,17.02,17.02,400,0
2012-06-07,17.22,17.22,16.95,16.95,8250,0
2012-06-08,16.87,17.84,16.85,17.5,15050,0
2012-06-11,17.63,17.63,17.19,17.19,800,0
2012-06-13,17,17,16.85,16.85,800,0
2012-06-14,17.05,17.05,17,17,1203,0
2012-06-15,17,17.17,16.92,17.17,7978,0
2012-06-18,17.13,17.4,17.1,17.3,9000,0
2012-06-19,17.05,17.69,17.03,17.05,1810,0
2012-06-20,17.3,17.3,17.2,17.2,1300,0
2012-06-21,17.38,17.38,17.02,17.02,800,0
2012-06-22,17.08,17.08,17.05,17.05,725,0
2012-06-25,17.64,17.64,16.85,16.91,1692,0
2012-06-26,16.93,17.13,16.93,17.13,2620,0
2012-06-27,16.99,17.25,16.8,16.85,6888,0
2012-06-28,16.67,17.64,15.62,16.6,10811,0
2012-06-29,16.91,16.91,16.6,16.73,7598,0
2012-07-02,16.73,17.65,16.73,16.74,7425,0
2012-07-03,16.63,16.85,16.63,16.85,200,0
2012-07-05,17,17.391,17,17.05,22663,0
2012-07-06,17.03,17.68,16.6,17,9729,0
2012-07-09,16.96,16.96,16.6,16.64,2400,0
2012-07-10,16.63,17.6,16.3,16.4,11709,0
2012-07-11,16.25,16.25,15.81,16.05,10890,0
2012-07-12,16,16.15,15.11,15.66,22896,0
2012-07-13,15.75,15.99,14.94,14.995,35734,0
2012-07-16,15.07,15.07,14.2,14.43,20200,0
2012-07-17,14.39,14.39,13.9,13.9,7625,0
2012-07-18,14.2,14.2,13.7,13.96,5800,0
2012-07-19,13.95,14.12,13.8,13.99,18393,0
2012-07-20,14.96,14.96,13.95,14,1900,0
2012-07-23,13.82,13.85,13.4,13.41,4310,0
2012-07-24,13.55,13.67,13.55,13.67,920,0
2012-07-25,14,14,13.5,13.5,2750,0
2012-07-26,14,14,13.46,13.6,47109,0
2012-07-27,14.8,14.88,14.21,14.6,40231,0
2012-07-30,14.42,14.78,14.17,14.4,25968,0
2012-07-31,14.8,14.8,14,14.5,7605,0
2012-08-01,14.35,14.44,14.04,14.04,3631,0
2012-08-02,14.16,14.49,13.8,14.1,32883,0
2012-08-03,14.13,14.13,14,14.1,19189,0
2012-08-06,14,14.2,14,14,12135,0
2012-08-07,14,14.2,13.98,14.02,21290,0
2012-08-08,14.09,14.28,14.09,14.1,3476,0
2012-08-09,14.18,14.2,14.1,14.2,2800,0
2012-08-10,14.15,14.15,14.1,14.1,4044,0
2012-08-13,14.64,14.64,14.64,14.64,175,0
2012-08-14,14.519,14.519,14.2,14.2,22873,0
2012-08-15,14.46,14.49,14.2,14.401,2294,0
2012-08-16,14.4,14.4,14.4,14.4,900,0
2012-08-17,14.4,14.4,14.251,14.4,550,0
2012-08-20,14.26,14.4,14.26,14.4,1963,0
2012-08-21,14.35,14.59,14.2,14.59,2500,0
2012-08-22,14.46,14.46,14.2,14.4,2781,0
2012-08-24,14.42,14.42,14.42,14.42,150,0
2012-08-27,14.25,14.26,13.42,14.149,24154,0
2012-08-28,14.15,14.58,14.15,14.52,1222,0
2012-08-29,14.34,14.74,14.34,14.57,30033,0
2012-08-30,14.5,14.7,14.46,14.46,2184,0
2012-08-31,14.5,14.7,14.46,14.55,5099,0
2012-09-04,14.5,14.6,14.48,14.6,2240,0
2012-09-05,14.37,14.7,14.37,14.68,2258,0
2012-09-06,14.23,14.6,14.23,14.6,300,0
2012-09-07,14.64,14.65,14.6,14.65,3002,0
2012-09-10,14.7,14.701,14.548,14.548,3680,0
2012-09-11,14.6,14.7,14.5,14.5,2650,0
2012-09-12,14.65,14.7,14.63,14.67,7618,0
2012-09-13,14.7,14.7,14.7,14.7,100,0
2012-09-14,14.7,14.7,14.61,14.65,3575,0
2012-09-17,14.7,14.7,14.68,14.7,700,0
2012-09-18,14.7,14.748,14.52,14.748,1800,0
2012-09-19,14.65,14.71,14.65,14.7,1125,0
2012-09-20,14.72,14.72,14.65,14.66,2004,0
2012-09-21,14.52,14.6,14.52,14.54,3447,0
2012-09-24,14.64,14.64,14.64,14.64,100,0
2012-09-25,14.75,14.78,14.6,14.69,5689,0
2012-09-26,14.73,14.75,14.6,14.73,6249,0
2012-09-27,14.75,14.751,14.62,14.751,3600,0
2012-09-28,14.68,14.76,14.68,14.75,2800,0
2012-10-01,14.75,14.8,14.52,14.66,19663,0
2012-10-02,14.76,14.78,14.76,14.78,623,0
2012-10-04,14.8,14.8,14.572,14.78,3876,0
2012-10-05,14.75,14.76,14.75,14.75,725,0
2012-10-08,14.73,14.78,14.73,14.76,2098,0
2012-10-10,14.76,14.76,14.74,14.74,950,0
2012-10-11,14.75,14.79,14.75,14.77,1024,0
2012-10-12,14.75,14.77,14.75,14.77,400,0
2012-10-15,14.9,14.94,14.85,14.85,2042,0
2012-10-16,14.77,14.8,14.75,14.8,5623,0
2012-10-17,14.75,14.75,14.75,14.75,100,0
2012-10-18,14.76,14.76,14.75,14.76,2560,0
2012-10-19,14.8,14.8,14.75,14.75,599,0
2012-10-23,14.6,14.66,14.6,14.66,9661,0
2012-10-24,14.61,14.65,14.6,14.65,2590,0
2012-10-25,14.74,14.74,14.6,14.61,9755,0
2012-10-26,14.6,14.6,13.28,13.28,43719,0
2012-10-31,13.35,13.99,13.35,13.99,1104,0
2012-11-01,13.71,13.71,13.09,13.29,4131,0
2012-11-02,13.3,13.42,13.29,13.42,1000,0
2012-11-05,13.52,13.52,13.5,13.5,500,0
2012-11-07,13.79,13.95,13.04,13.04,1988,0
2012-11-08,13.09,13.09,12.5,12.75,4409,0
2012-11-09,12.79,12.8,12.75,12.77,600,0
2012-11-12,12.5,12.738,11.54,11.81,5575,0
2012-11-13,11.552,12.199,11.552,11.832,4116,0
2012-11-14,11.555,11.555,11.555,11.555,100,0
2012-11-15,11.56,11.999,11.56,11.76,400,0
2012-11-16,11.68,11.68,11.68,11.68,200,0
2012-11-19,11.67,11.75,10.56,11.75,2033,0
2012-11-20,12,12,11.96,11.96,321,0
2012-11-23,11.9,12,11.863,12,1600,0
2012-11-26,12,12,11.35,11.35,4015,0
2012-11-27,11.23,11.5,11.23,11.45,3481,0
2012-11-28,11.31,11.4,11.31,11.32,1626,0
2012-11-29,11.36,11.399,11.31,11.37,2458,0
2012-11-30,11.49,12.14,11.47,11.68,2978,0
2012-12-03,11.82,12.47,11.82,12.26,820,0
2012-12-04,12.48,12.48,12.05,12.27,2505,0
2012-12-05,12.39,12.87,12.27,12.51,17447,0
2012-12-06,12.24,12.59,11.84,11.86,14110,0
2012-12-07,11.82,12.37,11.35,11.35,9854,0
2012-12-10,11.4,12.158,11.12,11.15,9220,0
2012-12-11,11.3,11.466,11.07,11.18,9896,0
2012-12-12,11.22,11.29,11.05,11.06,9561,0
2012-12-13,11.05,11.29,10.8,11.29,2991,0
2012-12-14,10.99,10.99,10.69,10.69,2048,0
2012-12-17,11.02,11.29,10.82,11.25,2489,0
2012-12-18,11.1,11.11,11.08,11.08,1790,0
2012-12-19,11.09,11.2,11.09,11.1,1804,0
2012-12-20,11.29,11.29,11.11,11.11,1300,0
2012-12-21,11.07,11.07,11,11.03,2937,0
2012-12-24,10.91,10.98,10.47,10.95,5573,0
2012-12-26,10.65,10.95,10.62,10.67,1652,0
2012-12-27,10.95,11.01,10.73,10.97,3750,0
2012-12-28,11,11,10.75,11,1884,0
2012-12-31,10.98,11,10.745,10.82,7530,0
2013-01-02,10.999,11.99,10.95,11.56,7864,0
2013-01-03,11.81,12,11.64,11.85,1100,0
2013-01-04,11.843,11.87,11.843,11.87,400,0
2013-01-07,11.87,11.97,11.861,11.96,2885,0
2013-01-08,11.98,12,11.98,12,400,0
2013-01-09,12,12,11.95,11.99,841,0
2013-01-10,11.99,12.32,11.96,12.32,1892,0
2013-01-11,12.12,12.12,11.82,12.05,2132,0
2013-01-14,12.24,12.24,12.12,12.12,200,0
2013-01-15,12.05,12.11,12,12,6042,0
2013-01-16,12.16,12.16,12.16,12.16,200,0
2013-01-17,12.09,12.57,12.07,12.55,8781,0
2013-01-18,12.99,12.99,12.99,12.99,100,0
2013-01-22,13,13.445,13,13.24,3121,0
2013-01-23,13.06,13.49,13.02,13.21,3400,0
2013-01-24,13.75,13.76,12.58,12.931,2900,0
2013-01-25,13.05,13.05,12.612,12.75,1150,0
2013-01-28,12.75,12.75,12.31,12.31,27323,0
2013-01-30,12.53,13,12.53,12.66,1480,0
2013-01-31,12.48,12.48,12.48,12.48,400,0
2013-02-01,12.8,13.11,12.57,13.11,1800,0
2013-02-04,12.9,13.421,12.9,12.9,1408,0
2013-02-05,13.5,13.5,13.5,13.5,230,0
2013-02-06,13.5,13.5,13.5,13.5,100,0
2013-02-07,12.675,12.7,12.675,12.7,631,0
2013-02-08,13,13,13,13,100,0
2013-02-11,12.89,12.89,12.75,12.801,1500,0
2013-02-12,12.69,12.797,12.4,12.51,5130,0
2013-02-14,12.58,12.71,12.55,12.71,800,0
2013-02-15,12.73,13.1,12.73,12.73,3103,0
2013-02-19,12.7,12.9,12.4,12.54,5295,0
2013-02-20,12.98,12.98,12.4,12.4,14759,0
2013-02-21,11.82,11.82,10.22,10.65,51101,0
2013-02-22,10.72,11.45,10.72,11.27,9964,0
2013-02-25,11.45,11.45,10.86,11.21,7374,0
2013-02-26,11.32,11.32,10.558,10.57,688,0
2013-02-27,10.69,10.9,10.38,10.9,18572,0
2013-02-28,10.76,11.11,10.76,10.99,3599,0
2013-03-01,10.92,11.4,10.88,11.25,6359,0
2013-03-04,10.82,11.05,10.51,10.98,3950,0
2013-03-05,10.88,11.22,10.88,10.92,2488,0
2013-03-06,11.18,11.2,10.772,11.16,2020,0
2013-03-07,10.843,11.2,10.843,11.035,2100,0
2013-03-08,10.99,10.99,10.99,10.99,200,0
2013-03-11,11.07,11.07,11.07,11.07,250,0
2013-03-12,11.25,11.25,11.06,11.16,1782,0
2013-03-13,11.25,11.25,10.81,10.81,1700,0
2013-03-14,10.88,11.05,10.88,11.047,1541,0
2013-03-15,11.05,11.11,11.05,11.11,4881,0
2013-03-18,11.094,11.28,11.094,11.25,1071,0
2013-03-19,11.28,11.28,11.1,11.1,4000,0
2013-03-20,11.224,11.224,11.224,11.224,101,0
2013-03-21,11.31,11.31,11.31,11.31,170,0
2013-03-22,11.2,11.21,11.2,11.2,1001,0
2013-03-26,11.55,11.59,11.46,11.47,1350,0
2013-03-27,11.6,11.6,11.43,11.43,570,0
2013-03-28,11.59,11.62,11.28,11.29,3600,0
2013-04-01,11.86,11.897,11.68,11.77,3460,0
2013-04-02,11.755,11.79,11.75,11.75,2000,0
2013-04-03,12.02,12.02,12.02,12.02,1000,0
2013-04-04,11.98,11.98,11.21,11.78,850,0
2013-04-05,12.41,12.5,11.31,11.94,3320,0
2013-04-08,12.36,12.36,12,12,7043,0
2013-04-09,12.39,12.39,11.86,12.21,2379,0
2013-04-10,12.45,12.45,11.99,11.99,5465,0
2013-04-11,12,12.15,12,12.09,3360,0
2013-04-12,12.023,12.023,12.01,12.01,800,0
2013-04-15,11.96,12.32,11.84,11.892,1700,0
2013-04-16,11.21,11.21,11.21,11.21,200,0
2013-04-17,11.5,11.98,11.29,11.98,1250,0
2013-04-18,11.63,12.1,11.5,11.75,2403,0
2013-04-19,12,12,11.82,11.849,900,0
2013-04-22,11.75,11.9,11.75,11.898,1500,0
2013-04-23,11.56,11.61,11.5,11.61,1317,0
2013-04-24,11.58,12,11.58,11.997,550,0
2013-04-25,11.96,12,11.96,11.98,900,0
2013-04-29,12.14,12.14,11.5,11.96,600,0
2013-04-30,12,12,11.23,11.467,1670,0
2013-05-01,11.31,11.7,11.25,11.7,2035,0
2013-05-02,11.716,11.716,11.51,11.51,1817,0
2013-05-03,11.76,11.98,11.33,11.33,1296,0
2013-05-06,11.47,11.5,11.47,11.5,400,0
2013-05-08,11.46,11.67,11.39,11.65,5060,0
2013-05-09,11.69,11.69,11.22,11.29,1995,0
2013-05-10,11.23,11.39,11.14,11.39,8650,0
2013-05-13,11.26,11.3,11.25,11.27,1666,0
2013-05-14,11.37,11.39,11.299,11.33,2592,0
2013-05-15,11.28,11.28,11.15,11.15,1300,0
2013-05-16,11.26,11.28,11.15,11.249,2160,0
2013-05-17,11.5,11.5,11,11.25,600,0
2013-05-21,11.2,11.2,11.2,11.2,245,0
2013-05-22,11.29,11.29,11.013,11.268,960,0
2013-05-23,11.169,11.44,11.169,11.191,1400,0
2013-05-24,11.23,11.23,11.09,11.09,1200,0
2013-05-28,11.25,11.906,11.25,11.5,5727,0
2013-05-29,11.58,11.58,11.25,11.4,3099,0
2013-05-30,11.45,11.5,11.45,11.5,250,0
2013-05-31,11.55,11.7,11.55,11.55,1478,0
2013-06-03,11.59,11.6,11.56,11.6,1100,0
2013-06-04,11.61,11.61,11.56,11.56,630,0
2013-06-05,11.55,11.58,11.55,11.58,400,0
2013-06-06,11.58,11.58,11.5,11.52,3022,0
2013-06-07,11.52,11.548,11.5,11.548,2500,0
2013-06-10,11.55,11.98,11.55,11.98,784,0
2013-06-11,11.95,11.95,11.79,11.79,4860,0
2013-06-12,11.8,11.93,11.79,11.93,1300,0
2013-06-13,11.95,11.95,11.71,11.72,1500,0
2013-06-14,11.83,11.9,11.83,11.9,200,0
2013-06-17,11.8,11.93,11.74,11.74,600,0
2013-06-18,11.61,11.62,11.55,11.55,700,0
2013-06-19,11.55,11.73,11.52,11.52,1300,0
2013-06-20,11.66,11.7,11.1,11.5,1333,0
2013-06-21,11.72,11.72,11.72,11.72,279,0
2013-06-24,11.13,11.2,11,11.2,7145,0
2013-06-25,11.08,11.23,10.77,11.23,3916,0
2013-06-26,10.8,11.16,10.8,11.02,1740,0
2013-06-28,11.04,11.04,11,11,700,0
2013-07-01,11.04,11.38,11.01,11.38,500,0
2013-07-05,11.27,11.27,11.27,11.27,100,0
2013-07-08,11.3,11.39,11.14,11.39,838,0
2013-07-09,11.01,11.01,11.01,11.01,200,0
2013-07-11,11.02,11.02,11.02,11.02,194,0
2013-07-12,10.94,10.94,10.81,10.81,631,0
2013-07-15,10.84,10.9,10.84,10.9,210,0
2013-07-16,10.95,10.95,10.95,10.95,100,0
2013-07-17,11,11.27,10.85,11,2235,0
2013-07-18,11.43,11.43,11.43,11.43,100,0
2013-07-19,11.4,11.4,11.4,11.4,130,0
2013-07-22,11.25,11.25,11,11.001,1679,0
2013-07-23,10.83,11.49,10.75,10.95,3754,0
2013-07-24,11,11.05,10.98,10.992,14994,0
2013-07-25,11,11.03,10.97,10.97,46351,0
2013-07-26,11.07,11.07,11,11.07,25775,0
2013-07-29,11.07,11.3,11.07,11.3,250,0
2013-07-30,11.16,11.16,11,11.01,900,0
2013-07-31,11.05,11.1,11,11.1,3350,0
2013-08-01,11.1,11.1,11,11,2500,0
2013-08-02,11.07,11.25,11.07,11.24,3430,0
2013-08-05,11.08,11.25,11.07,11.15,2201,0
2013-08-06,11.1,11.24,11.1,11.15,3500,0
2013-08-07,10.951,11,10.951,11,2000,0
2013-08-08,10.99,10.99,10.99,10.99,250,0
2013-08-09,11,11.05,11,11.05,1464,0
2013-08-13,11,11.274,10.998,11,13340,0
2013-08-15,10.93,11.93,10.92,10.96,900,0
2013-08-16,10.96,11.05,10.92,10.92,500,0
2013-08-19,11,11.06,11,11.06,3729,0
2013-08-20,11.2,11.2,11.2,11.2,100,0
2013-08-23,11.196,11.196,11.196,11.196,162,0
2013-08-26,11.27,11.35,11.1,11.1,3022,0
2013-08-27,11.05,11.051,10.98,10.98,11100,0
2013-08-28,10.91,11.01,10.75,11,5237,0
2013-08-29,11.001,11.001,10.81,10.81,1260,0
2013-09-03,10.94,11.14,10.94,11.04,800,0
2013-09-04,10.99,10.99,10.99,10.99,100,0
2013-09-05,11.24,11.24,11.03,11.04,500,0
2013-09-06,11.16,11.24,11.02,11.24,1700,0
2013-09-09,11.26,11.26,10.99,11.17,1696,0
2013-09-10,11.06,11.08,11.06,11.08,400,0
2013-09-12,11,11,10.79,10.799,3777,0
2013-09-13,10.86,11.11,10.86,11.08,6819,0
2013-09-16,11.07,11.15,10.9,11,3066,0
2013-09-18,10.87,10.93,10.85,10.9,1520,0
2013-09-19,11,11,11,11,500,0
2013-09-20,11.03,11.03,10.75,10.75,4572,0
2013-09-23,10.88,10.88,10.88,10.88,300,0
2013-09-24,11.14,11.17,10.81,11.17,2700,0
2013-09-25,10.86,11.1,10.86,11.1,400,0
2013-09-26,11.1,11.87,10.98,11.8,9300,0
2013-09-27,10.85,11.77,10.85,11.77,1600,0
2013-10-01,11.65,11.8,11.48,11.8,3900,0
2013-10-03,11.81,12.18,11.77,11.95,4800,0
2013-10-04,11.75,12.06,11.75,12.06,1400,0
2013-10-07,12.49,12.53,12.05,12.12,2100,0
2013-10-08,12.35,12.37,11.58,11.64,2345,0
2013-10-09,11.7,12.12,11.43,11.43,2900,0
2013-10-10,11.7,12.27,11.43,11.95,3700,0
2013-10-11,11.89,11.89,11.46,11.5,2800,0
2013-10-14,11.75,11.75,11.43,11.43,200,0
2013-10-15,11.57,11.82,11.57,11.6,1200,0
2013-10-16,11.66,11.74,11.26,11.4,1500,0
2013-10-18,12,12,12,12,100,0
2013-10-21,12,12,11.11,11.95,1100,0
2013-10-22,11.56,12.23,11.56,12,700,0
2013-10-23,12,12,11.3,11.7,1500,0
2013-10-24,12,12,11.5,11.5,700,0
2013-10-25,11.62,11.9,11.57,11.9,400,0
2013-10-28,11.64,11.71,11.4,11.4,2300,0
2013-10-29,11.55,11.55,11.28,11.28,200,0
2013-10-30,11.25,11.5,11.2,11.21,6800,0
2013-10-31,11.34,11.48,11.05,11.05,800,0
2013-11-01,11.15,11.87,11.15,11.87,200,0
2013-11-04,11.7,11.7,11.15,11.36,1400,0
2013-11-05,11.3,11.35,10.95,10.95,11200,0
2013-11-06,10.82,10.82,10.5,10.52,7100,0
2013-11-07,10.78,10.78,10,10.43,1100,0
2013-11-08,10.9,10.9,9.97,10.15,5000,0
2013-11-11,10.2,10.47,10.2,10.47,10000,0
2013-11-12,10.47,10.6,10.2,10.2,10300,0
2013-11-13,10.2,10.5,10.2,10.5,3100,0
2013-11-14,10.35,10.49,10.26,10.26,2100,0
2013-11-15,10.5,10.5,10.22,10.44,3700,0
2013-11-18,10.42,10.6,10.41,10.568,8173,0
2013-11-19,10.45,10.59,10.45,10.5,2300,0
2013-11-20,10.6,10.6,10.6,10.6,200,0
2013-11-21,10.51,10.51,10.51,10.51,100,0
2013-11-22,10.51,10.51,10.2,10.5,700,0
2013-11-25,10.5,10.51,10.49,10.5,2200,0
2013-11-26,10.41,10.6,10.41,10.46,1117,0
2013-11-27,10.6,10.6,10.39,10.6,2600,0
2013-11-29,10.59,11,10.59,10.75,3490,0
2013-12-02,10.74,10.75,10.55,10.6,3500,0
2013-12-03,10.53,10.95,10.53,10.93,7100,0
2013-12-04,10.79,10.79,10.57,10.57,900,0
2013-12-05,10.71,10.78,10.42,10.78,300,0
2013-12-09,10.75,10.75,10.05,10.51,10700,0
2013-12-10,10.5,10.69,9.902,10.219,7022,0
2013-12-11,9.96,10.5,9.96,10.31,8400,0
2013-12-13,10.5,10.68,10.09,10.44,14709,0
2013-12-16,10.29,10.69,10.08,10.22,25400,0
2013-12-17,9.8,10.58,9.8,10.33,7400,0
2013-12-18,10.35,10.37,10,10.2,3100,0
2013-12-19,10.2,10.24,10.03,10.1,2103,0
2013-12-20,9.82,10.21,9.77,9.86,3327,0
2013-12-23,9.76,10,9.76,9.88,2369,0
2013-12-24,10,10.005,9.749,9.85,4644,0
2013-12-26,9.87,10,9.78,9.78,2000,0
2013-12-27,9.8,9.93,9.8,9.93,500,0
2013-12-30,9.83,9.95,9.78,9.87,5700,0
2013-12-31,9.81,9.95,9.81,9.94,3500,0
2014-01-02,9.9,10.044,9.89,10.044,4567,0
2014-01-03,9.95,10.17,9.85,10.17,2277,0
2014-01-06,10.2,10.55,10.2,10.55,4600,0
2014-01-08,10.55,10.56,10.171,10.313,6418,0
2014-01-09,10.4,10.88,10.4,10.4,1107,0
2014-01-10,10.42,10.42,10.29,10.29,1100,0
2014-01-13,10.27,10.44,10.15,10.26,5681,0
2014-01-14,10.25,10.42,10.1,10.1,1000,0
2014-01-15,10.2,10.83,10.2,10.83,900,0
2014-01-16,10.71,10.71,10.33,10.45,2000,0
2014-01-17,10.39,10.62,10.35,10.62,2820,0
2014-01-21,10.51,10.64,10.34,10.6,1300,0
2014-01-23,10.17,10.33,10.16,10.26,2000,0
2014-01-24,10.15,10.24,10.05,10.15,2900,0
2014-01-28,9.95,10.09,9.95,9.95,300,0
2014-01-29,10.06,10.06,10.06,10.06,100,0
2014-01-30,10.59,10.59,9.93,9.93,200,0
2014-01-31,10.4,10.4,10.4,10.4,150,0
2014-02-03,10.4,10.4,10.4,10.4,851,0
2014-02-04,10.05,10.4,10.02,10.02,1436,0
2014-02-05,10.35,10.43,10.2,10.43,4854,0
2014-02-06,10.45,10.5,10.34,10.45,1557,0
2014-02-07,10.45,10.45,10.45,10.45,1100,0
2014-02-10,10.252,10.26,10.25,10.259,1953,0
2014-02-11,10.399,10.399,10.399,10.399,170,0
2014-02-14,10.02,10.4,10.02,10.36,6706,0
2014-02-18,10.5,10.78,9.1,9.84,72910,0
2014-02-19,9.87,10.34,9.84,10.1,11931,0
2014-02-20,10.04,10.299,10.04,10.12,12036,0
2014-02-21,10.04,10.32,10.04,10.16,3220,0
2014-02-24,10.25,10.6,10.25,10.4,10458,0
2014-02-25,10.45,10.45,10.391,10.4,3102,0
2014-02-26,10.25,10.39,10.2,10.2,7554,0
2014-02-27,10.37,10.37,9.954,9.954,10281,0
2014-02-28,10.1,10.19,10.1,10.19,1865,0
2014-03-03,10.27,10.73,10.27,10.49,12251,0
2014-03-04,10.45,10.78,10.4,10.4,7832,0
2014-03-05,10.3,10.59,10.3,10.59,5336,0
2014-03-06,10.71,10.85,10.24,10.68,2567,0
2014-03-07,10.83,10.88,10.64,10.83,2988,0
2014-03-10,10.83,10.84,10.83,10.84,2052,0
2014-03-11,10.82,10.83,10.64,10.79,1421,0
2014-03-13,10.64,10.64,10.64,10.64,401,0
2014-03-14,10.84,10.84,10.83,10.83,300,0
2014-03-17,10.65,10.66,10.24,10.24,6773,0
2014-03-18,10.83,10.83,10.3,10.3,3619,0
2014-03-19,10.4,10.4,10.4,10.4,431,0
2014-03-20,10.42,10.79,10.4,10.4,3704,0
2014-03-21,10.44,10.76,10.42,10.645,3069,0
2014-03-24,10.65,10.77,10.65,10.77,1501,0
2014-03-25,10.74,10.757,10.49,10.5,9513,0
2014-03-26,10.5,10.5,10.5,10.5,400,0
2014-03-27,10.62,10.62,10.45,10.45,2629,0
2014-03-28,10.46,10.52,10.45,10.496,3210,0
2014-03-31,10.5,10.68,10.5,10.51,1518,0
2014-04-01,10.55,10.79,10.51,10.69,8035,0
2014-04-02,10.47,10.73,10.47,10.54,3385,0
2014-04-03,10.65,10.73,10.501,10.73,2089,0
2014-04-04,10.7,10.7,10.3,10.5,8633,0
2014-04-07,10.32,10.68,10.32,10.36,12017,0
2014-04-08,10.43,10.68,10.3,10.5,4014,0
2014-04-09,10.5,10.5,10.319,10.319,1288,0
2014-04-10,10.44,10.54,10.44,10.54,667,0
2014-04-11,10.39,10.51,10.3,10.36,4156,0
2014-04-14,10.3,10.32,10.2,10.311,3486,0
2014-04-15,10.12,10.28,9.9,9.94,3976,0
2014-04-16,10.1,10.13,9.85,10.104,4555,0
2014-04-17,10.1,10.56,9.85,10.3,8786,0
2014-04-21,10.21,10.6,10.21,10.31,1366,0
2014-04-22,10.3,10.45,10.29,10.4,3734,0
2014-04-23,10.499,10.645,10.3,10.645,2070,0
2014-04-24,10.51,10.55,10.4,10.55,2184,0
2014-04-25,10.35,10.58,10.35,10.49,3100,0
2014-04-28,10.58,10.58,10.05,10.27,5582,0
2014-04-29,10.35,10.47,10.18,10.44,3604,0
2014-04-30,10.6,10.79,10.42,10.67,8663,0
2014-05-01,10.907,11.05,10.5,10.726,3948,0
2014-05-02,10.73,11,10.73,10.93,2707,0
2014-05-05,10.85,11.05,10.44,10.52,15987,0
2014-05-07,10.36,10.39,10.171,10.29,700,0
2014-05-08,10.61,10.61,10.53,10.53,200,0
2014-05-09,10.3,10.31,10.3,10.31,499,0
2014-05-12,10.31,10.48,10.3,10.48,1360,0
2014-05-13,10.33,10.6,10.25,10.6,2556,0
2014-05-14,10.35,10.61,10.2,10.35,3438,0
2014-05-15,10.36,10.6,10.36,10.6,550,0
2014-05-16,10.591,10.591,10.26,10.34,2531,0
2014-05-19,10.565,10.565,10.565,10.565,122,0
2014-05-20,10.4,10.4,10.14,10.14,4777,0
2014-05-22,10.5,10.5,10.34,10.39,3778,0
2014-05-23,10.391,10.52,10.391,10.52,1784,0
2014-05-27,10.53,10.89,10.53,10.89,4300,0
2014-05-28,11.03,11.19,11.01,11.03,3600,0
2014-05-29,10.96,10.96,10.8,10.8,294,0
2014-05-30,10.8,11,10.6,11,2661,0
2014-06-02,11,11,11,11,403,0
2014-06-03,10.84,10.99,10.4,10.99,1246,0
2014-06-04,10.68,10.68,10.391,10.5,1800,0
2014-06-05,10.68,10.68,10.679,10.68,762,0
2014-06-06,10.39,10.68,10.39,10.68,2932,0
2014-06-09,10.68,10.68,10.39,10.39,2522,0
2014-06-12,10.39,10.39,10.337,10.337,1670,0
2014-06-13,10.01,10.39,10.01,10.17,3928,0
2014-06-16,10.12,10.28,10.01,10.01,1186,0
2014-06-18,10.01,10.02,9.4589,9.78,3489,0
2014-06-19,9.751,9.752,9.466,9.67,2177,0
2014-06-20,9.4,9.783,9.3801,9.783,919,0
2014-06-23,9.501,9.539,9.5,9.5,1895,0
2014-06-24,9.52,9.52,9.5,9.5,1269,0
2014-06-25,9.371,9.97,9.371,9.97,732,0
2014-06-26,10.23,10.25,9.5,9.74,1915,0
2014-06-27,9.44,10.239,9.4,9.96,3692,0
2014-06-30,10.09,10.09,9.39,9.39,326,0
2014-07-01,9.65,9.71,9.6,9.71,936,0
2014-07-07,9.56,10.1,9.5,9.96,14669,0
2014-07-08,9.66,10.06,9.66,9.8,17041,0
2014-07-09,9.82,9.85,9.75,9.75,1400,0
2014-07-10,9.57,10,9.56,9.83,16974,0
2014-07-11,10.04,10.08,9.88,9.95,1100,0
2014-07-14,9.9,10.12,9.9,10.12,5575,0
2014-07-15,9.84,10.25,9.8,9.861,5614,0
2014-07-16,9.77,9.87,9.77,9.84,1215,0
2014-07-17,9.81,9.81,9.62,9.69,2100,0
2014-07-18,9.68,10.11,9.62,10,31120,0
2014-07-21,9.9,9.97,9.69,9.72,24152,0
2014-07-22,9.85,9.96,9.77,9.77,7305,0
2014-07-23,9.92,9.96,9.752,9.86,8395,0
2014-07-24,9.92,9.96,8.71,9.1,21434,0
2014-07-25,8.93,9.62,8.5,8.6,6937,0
2014-07-28,8.5,9.1,8.36,9.05,5317,0
2014-07-29,8.51,8.8,8.51,8.8,1136,0
2014-07-30,8.66,8.66,8.51,8.51,220,0
2014-07-31,8.9193,8.9193,8.9193,8.9193,116,0
2014-08-01,8.88,8.88,8.5101,8.8699,1101,0
2014-08-04,9.44,9.55,8.771,9.39,7967,0
2014-08-05,9.35,9.89,8.76,9.6,952,0
2014-08-08,8.75,9.55,8.75,9.55,6009,0
2014-08-11,9.3,9.3,8.92,9.18,2794,0
2014-08-12,9.18,9.18,9.18,9.18,100,0
2014-08-13,8.84,9.15,8.84,9.1,1459,0
2014-08-14,8.9,9.3,8.8,9.29,5924,0
2014-08-15,9.26,9.6,9.001,9.6,5882,0
2014-08-18,9.04,9.33,9,9.2,3273,0
2014-08-19,9.1999,9.1999,9.01,9.01,2738,0
2014-08-20,9.1,9.35,9.1,9.35,1361,0
2014-08-21,9.12,9.26,9.12,9.25,794,0
2014-08-22,9.3,9.3,9.3,9.3,100,0
2014-08-25,9.17,9.25,9.15,9.2,1700,0
2014-08-26,9.12,9.25,9.07,9.25,1015,0
2014-08-27,8.88,9.18,8.88,8.97,7098,0
2014-08-28,8.9699,8.97,8.9699,8.9699,2304,0
2014-08-29,8.98,9,8.98,9,1864,0
2014-09-02,8.7,8.89,8.7,8.74,803,0
2014-09-03,8.85,9,8.85,9,2601,0
2014-09-04,9,9,8.9,8.901,1836,0
2014-09-05,8.9,8.99,8.62,8.62,7394,0
2014-09-08,8.63,8.98,8.63,8.98,391,0
2014-09-09,8.88,8.9568,8.7199,8.78,6277,0
2014-09-10,8.63,9,8.63,9,511,0
2014-09-11,8.63,8.9999,8.63,8.97,1993,0
2014-09-12,8.6301,8.8199,8.6301,8.8199,2954,0
2014-09-15,8.69,8.84,8.69,8.74,4898,0
2014-09-16,8.75,8.75,8.63,8.75,2242,0
2014-09-17,8.63,8.75,8.63,8.75,407,0
2014-09-19,8.63,8.73,8.63,8.73,1328,0
2014-09-22,8.63,8.74,8.5101,8.74,3160,0
2014-09-23,8.702,8.702,8.702,8.702,362,0
2014-09-24,8.73,8.73,8.73,8.73,100,0
2014-09-25,8.53,8.599,8.5,8.5,1576,0
2014-09-26,8.5,8.7499,8.5,8.6001,620,0
2014-09-29,8.53,8.75,8.53,8.75,532,0
2014-10-01,8.5,8.5,8.5,8.5,111,0
2014-10-02,8.35,8.35,8.25,8.25,1436,0
2014-10-06,8.0601,8.0601,8.06,8.0601,985,0
2014-10-07,8.27,8.27,8.27,8.27,110,0
2014-10-09,8.06,8.07,8.06,8.06,1889,0
2014-10-10,7.8,7.8,7.69,7.69,4300,0
2014-10-13,7.99,7.99,7.62,7.62,622,0
2014-10-14,7.58,7.6,7.58,7.58,2691,0
2014-10-15,7.52,7.77,7.12,7.77,1420,0
2014-10-16,7.9,7.99,7.9,7.9,623,0
2014-10-17,7.9,7.9,7.73,7.8999,768,0
2014-10-22,7.45,7.86,7.4,7.85,2846,0
2014-10-24,7.85,7.85,7.85,7.85,129,0
2014-10-27,7.48,7.87,7.48,7.7,1418,0
2014-10-29,7.65,7.71,7.65,7.68,829,0
2014-10-30,7.504,7.504,7.504,7.504,401,0
2014-10-31,7.88,7.9,7.47,7.86,3827,0
2014-11-03,7.67,7.67,7.67,7.67,103,0
2014-11-04,7.67,7.9,7.67,7.9,2661,0
2014-11-05,7.97,7.99,7.7101,7.906,4319,0
2014-11-06,7.91,7.99,7.91,7.99,768,0
2014-11-07,7.99,8.5128,7.99,8.2,1403,0
2014-11-10,8.1999,8.1999,8.144,8.144,558,0
2014-11-11,8.14,8.14,8.0646,8.0646,503,0
2014-11-13,7.85,8.2152,7.85,8.2152,1825,0
2014-11-14,8.25,8.2899,8.15,8.2899,2001,0
2014-11-17,8.1074,8.29,8.1074,8.29,1088,0
2014-11-18,8.3,8.5899,8.3,8.5,2360,0
2014-11-19,8.5,8.59,8.4,8.59,3615,0
2014-11-20,8.5743,8.5743,8.5743,8.5743,216,0
2014-11-21,8.4999,8.4999,8.4999,8.4999,194,0
2014-11-24,8.5,8.5,8.5,8.5,400,0
2014-11-25,8.59,8.59,8.59,8.59,300,0
2014-11-26,8.58,8.58,8.58,8.58,100,0
2014-11-28,8.58,8.58,7.79,8.58,620,0
2014-12-01,7.921,8.58,7.921,8.58,3467,0
2014-12-02,8.42,8.42,8.42,8.42,285,0
2014-12-03,8.42,8.42,8.42,8.42,119,0
2014-12-04,8.5,8.5,8.5,8.5,104,0
2014-12-05,7.9091,8.4999,7.831,7.84,2011,0
2014-12-08,7.95,8.31,7.63,8.31,2792,0
2014-12-09,7.71,7.99,7.71,7.99,480,0
2014-12-10,7.64,7.64,7.61,7.61,2909,0
2014-12-11,7.61,7.8499,7.47,7.8499,3133,0
2014-12-15,7.91,7.91,7.55,7.55,201,0
2014-12-16,7.5,7.5001,7.5,7.5,1305,0
2014-12-17,7.31,7.8,7.3,7.75,2783,0
2014-12-18,7.35,7.75,7.35,7.7,4620,0
2014-12-19,7.69,7.69,7.4138,7.5,673,0
2014-12-22,7.4,7.5,7.4,7.5,1500,0
2014-12-23,7.54,7.8,7.42,7.78,7656,0
2014-12-26,7.98,8.35,7.46,7.534,2361,0
2014-12-29,7.7861,7.7861,7.7861,7.7861,204,0
2014-12-30,7.5236,7.65,7.45,7.5436,2895,0
2014-12-31,7.5,7.5056,7.3,7.436,9078,0
2015-01-02,7.3491,7.3491,7.3491,7.3491,601,0
2015-01-05,7.36,7.42,6.83,7.3487,3036,0
2015-01-06,7,7.32,7,7.26,2900,0
2015-01-07,7.42,7.42,6.9,7.359,1649,0
2015-01-08,7.3523,7.37,7.3523,7.37,754,0
2015-01-09,7.42,7.42,7.42,7.42,144,0
2015-01-12,6.87,7.38,6.87,7.38,303,0
2015-01-13,7.16,7.16,7.16,7.16,101,0
2015-01-14,6.85,7.3036,6.85,7.18,3054,0
2015-01-20,7.25,7.25,7.25,7.25,110,0
2015-01-21,6.8501,6.973,6.8501,6.97,4335,0
2015-01-22,6.96,6.99,6.96,6.99,1700,0
2015-01-26,7.1,7.1,7.03,7.03,602,0
2015-01-28,7.25,7.25,7.25,7.25,200,0
2015-01-29,7.25,7.25,7.22,7.25,1400,0
2015-02-03,7,7.25,7,7.25,724,0
2015-02-04,7.1,7.38,7.1,7.38,721,0
2015-02-06,7.03,7.1,7,7.0995,1609,0
2015-02-09,7.05,7.35,6.8701,7.34,3132,0
2015-02-10,7.28,7.34,7.05,7.25,5826,0
2015-02-11,7.06,7.32,6.98,7,7150,0
2015-02-12,7.31,7.31,7.11,7.21,9800,0
2015-02-13,7.21,7.23,7.21,7.21,904,0
2015-02-17,7.3616,7.3616,7.23,7.23,300,0
2015-02-19,7.23,7.23,7.21,7.21,1600,0
2015-02-23,7.21,7.34,6.93,7,4928,0
2015-02-24,6.94,7.34,6.94,7.14,6984,0
2015-02-26,7.0966,7.0966,6.9,6.9,616,0
2015-02-27,7.1499,7.4695,7.02,7.4695,5876,0
2015-03-02,6.92,7.35,6.92,7,6900,0
2015-03-03,6.73,7,6.5,6.6,14800,0
2015-03-04,6.32,6.5,6.27,6.4,3700,0
2015-03-05,6.38,6.4,6.31,6.36,2000,0
2015-03-06,6.85,6.85,6.21,6.4,3500,0
2015-03-09,6.57,6.57,6.22,6.33,500,0
2015-03-11,6.19,6.32,6.19,6.25,4800,0
2015-03-12,6.34,6.62,6.12,6.5,2900,0
2015-03-13,6.47,6.61,6.27,6.39,900,0
2015-03-16,6.51,6.6,6.14,6.6,700,0
2015-03-17,6.12,6.35,6.12,6.3,1000,0
2015-03-18,6.11,6.17,6,6.17,6100,0
2015-03-20,6,6.01,5.81,5.88,2800,0
2015-03-23,6.67,6.67,5.88,5.92,6100,0
2015-03-24,6.4,6.4,6.25,6.25,2000,0
2015-03-30,6.4,6.4,6.15,6.15,300,0
2015-04-06,5.89,6.05,5.89,6.05,2600,0
2015-04-07,5.95,6.04,5.861,5.95,18313,0
2015-04-08,5.98,6.45,5.98,6.35,27900,0
2015-04-09,6.34,6.66,6.16,6.25,22217,0
2015-04-10,6.25,6.36,6.25,6.36,200,0
2015-04-14,6.15,6.45,6.01,6.4,11900,0
2015-04-15,6.2499,6.4789,6.24,6.4789,912,0
2015-04-17,6.13,6.56,6.08,6.11,51000,0
2015-04-20,6.2,6.49,6.2,6.35,4105,0
2015-04-21,6.42,6.42,6.35,6.35,599,0
2015-04-22,6.24,6.24,6.23,6.23,1198,0
2015-04-24,6.45,6.45,6.45,6.45,279,0
2015-05-01,6.53,6.54,6.32,6.37,5500,0
2015-05-04,6.66,6.66,6.66,6.66,100,0
2015-05-05,6.23,6.32,6.15,6.32,1800,0
2015-05-06,6.35,6.41,6.35,6.41,2675,0
2015-05-07,6.2298,6.3099,6.147,6.2,6207,0
2015-05-08,6.24,6.24,6.2,6.2,300,0
2015-05-11,6.17,6.34,6.17,6.34,1400,0
2015-05-12,6.22,6.3,6.22,6.26,1959,0
2015-05-13,6.16,6.21,6.16,6.21,700,0
2015-05-14,6.35,6.85,6.34,6.55,6200,0
2015-05-15,6.52,6.7,6.52,6.7,1370,0
2015-05-18,6.52,6.7,6.52,6.55,3784,0
2015-05-20,6.35,6.35,6.35,6.35,100,0
2015-05-21,6.29,6.29,6.24,6.24,800,0
2015-05-22,6.28,6.57,6.28,6.33,4400,0
2015-05-26,6.2,6.52,6.2,6.3099,1680,0
2015-05-29,6.25,6.7,6.25,6.61,10300,0
2015-06-01,6.45,6.45,6.26,6.4499,1500,0
2015-06-02,6.7,6.8,6.22,6.55,2300,0
2015-06-04,6.68,6.75,6.68,6.75,600,0
2015-06-08,7,7,6.5,6.96,600,0
2015-06-09,6.97,6.97,6.7,6.7,2850,0
2015-06-10,6.18,6.6968,6.18,6.69,585,0
2015-06-11,6.73,6.73,6.67,6.67,399,0
2015-06-12,6.65,6.65,6.65,6.65,100,0
2015-06-16,6.75,6.75,6.75,6.75,300,0
2015-06-17,6.69,6.7,6.69,6.69,2700,0
2015-06-18,6.74,6.74,6.26,6.44,1300,0
2015-06-19,6.28,6.28,6.28,6.28,1600,0
2015-06-22,6.3,6.5,6.3,6.45,800,0
2015-06-23,6.4499,6.45,6.44,6.4499,3188,0
2015-06-24,6.28,6.48,6.28,6.28,2900,0
2015-06-25,6.28,6.31,6.15,6.31,4000,0
2015-06-26,6.1,6.1,6.1,6.1,9800,0
2015-06-29,6.1,6.25,6.08,6.25,2300,0
2015-06-30,6.3,6.301,6.25,6.25,1185,0
2015-07-01,6.26,6.26,6.08,6.08,5500,0
2015-07-02,6.08,6.09,6.05,6.07,8200,0
2015-07-06,6.07,6.07,6.07,6.07,200,0
2015-07-08,6.13,6.15,6.07,6.07,400,0
2015-07-09,6.05,6.1,6.05,6.1,600,0
2015-07-10,6.05,6.05,5.86,5.91,1600,0
2015-07-13,6,6.05,5.87,6.05,3900,0
2015-07-14,5.888,5.888,5.88,5.88,587,0
2015-07-15,5.88,5.88,5.86,5.86,1448,0
2015-07-16,5.87,5.9,5.86,5.9,1200,0
2015-07-17,6.05,6.05,6.05,6.05,100,0
2015-07-21,5.91,5.91,5.91,5.91,400,0
2015-07-22,5.9,5.9,5.86,5.9,4600,0
2015-07-23,5.8,5.9,5.79,5.9,4500,0
2015-07-24,6,6,6,6,100,0
2015-07-27,5.9,5.9,5.9,5.9,1100,0
2015-07-28,5.72,5.99,5.72,5.76,4800,0
2015-07-29,5.72,5.72,5.72,5.72,400,0
2015-07-30,5.8,5.8,5.75,5.75,2400,0
2015-07-31,5.8,5.8,5.75,5.8,4000,0
2015-08-03,5.8,5.8,5.57,5.6001,5340,0
2015-08-04,5.57,5.59,5.37,5.49,12200,0
2015-08-05,5.79,5.79,5.65,5.65,400,0
2015-08-06,5.56,5.56,5.5,5.5099,618,0
2015-08-07,5.55,5.55,5.42,5.47,1000,0
2015-08-10,5.41,5.41,5.41,5.41,100,0
2015-08-11,5.37,5.4,5.1208,5.4,6673,0
2015-08-12,5.74,5.74,5.5,5.62,2400,0
2015-08-13,5.7,5.7,5.65,5.68,1600,0
2015-08-17,5.57,5.65,5.57,5.65,500,0
2015-08-18,5.29,5.69,5.28,5.69,1100,0
2015-08-20,5.62,5.65,5.54,5.55,1700,0
2015-08-21,5.3,5.7,5.3,5.46,300,0
2015-08-24,5.06,5.4501,5.06,5.4501,1527,0
2015-08-25,5.46,5.46,5.46,5.46,200,0
2015-08-26,5.09,5.62,4.9,5.62,6900,0
2015-08-27,5.14,5.66,5.14,5.66,3800,0
2015-08-28,5.21,5.72,5.21,5.38,800,0
2015-08-31,5.12,5.5,5.12,5.5,2100,0
2015-09-01,5.39,5.39,5.39,5.39,100,0
2015-09-03,5.11,5.55,5.11,5.38,500,0
2015-09-08,5.12,5.55,5.12,5.55,400,0
2015-09-09,5.16,5.55,5.16,5.55,200,0
2015-09-10,5.13,5.5,5.13,5.5,422,0
2015-09-11,5.63,5.63,5.12,5.53,400,0
2015-09-14,5.11,5.57,5.11,5.57,900,0
2015-09-15,5.6,5.6,5.14,5.14,600,0
2015-09-16,5.18,5.2,5.16,5.16,1500,0
2015-09-18,5.11,5.11,5.11,5.11,300,0
2015-09-21,5.43,5.43,5.43,5.43,600,0
2015-09-24,5.13,5.13,5.11,5.11,283,0
2015-09-25,5.36,5.36,5.36,5.36,300,0
2015-09-30,5.11,5.11,5.08,5.08,800,0
2015-10-02,4.99,5,4.98,4.98,500,0
2015-10-05,4.9001,5.2984,4.9,5.2535,2363,0
2015-10-07,5.25,5.25,4.6,4.9,6000,0
2015-10-08,4.64,5,4.64,5,500,0
2015-10-09,5.21,5.21,5.2,5.2,400,0
2015-10-12,4.86,5.2099,4.77,5.2099,1800,0
2015-10-13,4.85,5.15,4.85,4.9,600,0
2015-10-15,4.99,4.99,4.99,4.99,1000,0
2015-10-19,4.9765,4.98,4.7599,4.7599,4651,0
2015-10-20,4.85,4.94,4.85,4.85,1050,0
2015-10-21,4.96,4.96,4.96,4.96,200,0
2015-10-23,4.78,4.98,4.78,4.98,400,0
2015-10-26,4.9,4.9,4.9,4.9,600,0
2015-10-27,4.82,4.9,4.8,4.9,900,0
2015-10-29,4.96,5.08,4.96,5,3800,0
2015-10-30,5.06,5.06,4.84,4.85,2500,0
2015-11-02,5.039,5.039,4.75,4.75,2371,0
2015-11-03,4.79,4.89,4.79,4.82,1500,0
2015-11-04,4.8,4.8,4.8,4.8,173,0
2015-11-06,4.88,4.88,4.87,4.87,200,0
2015-11-09,4.8,4.921,4.8,4.85,400,0
2015-11-10,4.84,4.84,4.84,4.84,100,0
2015-11-11,4.76,4.76,4.76,4.76,600,0
2015-11-12,4.76,4.85,4.74,4.82,3500,0
2015-11-13,4.64,4.86,4.64,4.86,3300,0
2015-11-16,4.87,4.87,4.87,4.87,200,0
2015-11-18,4.87,4.87,4.82,4.82,1300,0
2015-11-23,4.84,4.84,4.73,4.84,1200,0
2015-11-24,4.73,4.73,4.73,4.73,700,0
2015-11-25,4.73,4.81,4.73,4.81,1100,0
2015-11-27,4.75,4.83,4.75,4.83,1000,0
2015-12-01,4.8399,4.8399,4.73,4.8399,553,0
2015-12-10,4.62,4.62,4.62,4.62,300,0
2015-12-11,4.74,4.74,4.74,4.74,100,0
2015-12-14,4.5026,4.73,4.5026,4.73,850,0
2015-12-15,4.55,4.66,4.51,4.66,2100,0
2015-12-16,4.57,4.57,4.57,4.57,500,0
2015-12-17,4.56,4.6,4.56,4.56,600,0
2015-12-18,4.67,4.67,4.56,4.67,1000,0
2015-12-21,4.68,5.12,4.68,4.82,1500,0
2015-12-22,4.6999,4.7999,4.52,4.7999,7862,0
2015-12-23,4.51,4.7,4.51,4.53,10900,0
2015-12-24,4.74,4.74,4.74,4.74,1017,0
2015-12-28,4.5107,4.636,4.5107,4.5201,1677,0
2015-12-29,4.68,4.68,4.51,4.51,8160,0
2015-12-30,4.52,4.52,4.51,4.51,2000,0
2015-12-31,4.43,4.6099,4.43,4.51,5603,0
2016-01-05,4.55,4.55,4.41,4.41,400,0
2016-01-08,4.689,4.689,4.2,4.26,13046,0
2016-01-14,4.2501,4.405,4.2501,4.3109,1800,0
2016-01-15,4.25,4.25,3.34,4.185,9700,0
2016-01-20,4.04,4.05,3.9316,3.9316,380,0
2016-01-21,3.93,4.2,3.93,4.2,300,0
2016-01-25,4.219,4.219,4.219,4.219,160,0
2016-02-03,4.34,4.34,4.34,4.34,101,0
2016-02-05,3.94,3.9899,3.94,3.9899,200,0
2016-02-09,3.79,3.9899,3.78,3.9899,1069,0
2016-02-12,3.9116,3.9116,3.9116,3.9116,120,0
2016-02-17,3.7375,3.85,3.7375,3.8499,4550,0
2016-02-25,3.7625,3.98,3.7625,3.775,1100,0
2016-02-26,3.4472,3.843,3.4472,3.6849,1860,0
2016-02-29,3.6596,3.6596,3.6596,3.6596,270,0
2016-03-01,3.4868,3.97,3.4868,3.8499,4503,0
2016-03-02,3.5,3.6999,3.5,3.52,1560,0
2016-03-03,3.67,3.82,3.51,3.51,1701,0
2016-03-04,3.5872,3.5899,3.15,3.5899,5849,0
2016-03-07,3.5874,3.6,3.3301,3.6,6505,0
2016-03-08,3.5999,3.6,3.5762,3.583,4520,0
2016-03-09,3.726,3.726,3.726,3.726,200,0
2016-03-11,3.7299,3.7299,3.67,3.67,1400,0
2016-03-14,3.65,3.65,3.55,3.55,1402,0
2016-03-15,3.6,3.6,3.6,3.6,1003,0
2016-03-16,3.55,3.59,3.5499,3.55,4108,0
2016-03-17,3.44,3.514,3.43,3.514,732,0
2016-03-18,3.43,3.6128,3.43,3.6128,1048,0
2016-03-21,3.67,3.67,3.6549,3.67,2600,0
2016-03-22,3.56,3.68,3.16,3.41,35961,0
2016-03-23,3.66,3.66,3.66,3.66,100,0
2016-03-24,3.64,3.64,3.64,3.64,100,0
2016-03-28,3.67,3.67,3.67,3.67,100,0
2016-03-29,3.59,3.6299,3.48,3.6299,620,0
2016-04-04,3.5839,3.62,3.5839,3.62,603,0
2016-04-05,3.43,3.6399,3.42,3.475,700,0
2016-04-06,3.64,3.64,3.64,3.64,100,0
2016-04-07,3.63,3.64,3.63,3.63,910,0
2016-04-08,3.45,3.6281,3.45,3.6281,320,0
2016-04-11,3.63,3.74,3.5,3.74,3356,0
2016-04-13,3.5023,3.708,3.5023,3.708,1150,0
2016-04-14,3.73,4.2199,3.73,4.035,21500,0
2016-04-18,4.0623,4.2,4.05,4.2,1335,0
2016-04-19,4.168,4.18,4.168,4.18,800,0
2016-04-20,4.18,4.18,4.07,4.1458,3200,0
2016-04-21,4.13,4.3253,4.13,4.15,4824,0
2016-04-22,4.19,4.5399,4.15,4.5399,4132,0
2016-04-27,4.3399,4.3399,4.1207,4.3,3163,0
2016-04-28,4.1444,4.62,4.13,4.62,5555,0
2016-04-29,4.649,4.649,4.568,4.568,206,0
2016-05-02,4.3648,4.8,4.3648,4.41,7782,0
2016-05-03,4.2781,4.71,4.2781,4.5301,978,0
2016-05-04,4.4,4.4,4.18,4.18,3700,0
2016-05-05,4.67,4.89,4.669,4.799,18803,0
2016-05-06,4.62,4.8279,4.62,4.7999,3100,0
2016-05-09,4.63,4.83,4.4,4.42,13419,0
2016-05-10,4.44,4.7,4.43,4.7,2882,0
2016-05-11,4.7414,4.77,4.7414,4.77,444,0
2016-05-12,4.51,4.51,4.4,4.4,1100,0
2016-05-13,4.6,4.6,4.42,4.43,1350,0
2016-05-16,4.785,4.7854,4.5799,4.5799,3500,0
2016-05-18,4.69,4.7061,4.3912,4.425,5120,0
2016-05-20,4.6575,4.6575,4.3234,4.3234,590,0
2016-05-23,4.56,4.56,4.56,4.56,100,0
2016-05-24,4.7099,4.7099,4.7099,4.7099,500,0
2016-05-25,4.7099,4.7099,4.7099,4.7099,500,0
2016-05-26,4.7,4.7,4.7,4.7,400,0
2016-05-31,4.4801,4.5559,4.48,4.5559,600,0
2016-06-02,4.4801,4.5855,4.48,4.5855,485,0
2016-06-06,4.72,4.72,4.72,4.72,100,0
2016-06-08,4.7199,4.72,4.71,4.72,1690,0
2016-06-09,4.8,4.8,4.72,4.72,400,0
2016-06-10,4.5988,4.5988,4.5988,4.5988,100,0
2016-06-13,4.74,4.776,4.74,4.7516,2906,0
2016-06-14,4.62,4.7874,4.57,4.6499,11643,0
2016-06-15,4.5525,4.6,4.5525,4.6,805,0
2016-06-16,4.7,4.7,4.6,4.6,305,0
2016-06-17,4.61,4.61,4.53,4.53,17546,0
2016-06-20,4.65,4.7,4.6,4.7,2622,0
2016-06-21,4.699,4.7,4.65,4.699,1000,0
2016-06-22,4.67,4.67,4.43,4.5,3554,0
2016-06-23,4.6,4.63,4.53,4.6,1378,0
2016-06-24,4.2901,4.54,4.2901,4.47,4110,0
2016-06-27,4.7965,4.7965,4.3,4.37,1998,0
2016-06-28,4.6,4.6,4.6,4.6,200,0
2016-07-01,4.4024,4.5523,4.31,4.5523,780,0
2016-07-05,4.32,4.5899,4.32,4.5899,300,0
2016-07-06,4.35,4.35,4.35,4.35,100,0
2016-07-07,4.5899,4.5899,4.5499,4.5499,1200,0
2016-07-08,4.5899,4.5899,4.5899,4.5899,300,0
2016-07-12,4.41,4.513,4.41,4.513,1000,0
2016-07-14,4.4101,4.497,4.4101,4.444,1450,0
2016-07-15,4.3713,4.3713,4.3713,4.3713,802,0
2016-07-18,4.37,4.8,4.37,4.38,11715,0
2016-07-19,4.8299,4.8299,4.41,4.41,2725,0
2016-07-20,4.5599,4.8299,4.41,4.42,4809,0
2016-07-21,4.4999,4.7899,4.49,4.64,9572,0
2016-07-22,4.78,5.5799,4.77,4.79,2920,0
2016-07-25,4.68,5.03,4.68,4.85,3900,0
2016-07-26,4.9,5.2499,4.76,5.18,2604,0
2016-07-27,5.6599,5.6599,5.6599,5.6599,100,0
2016-07-28,5.5,5.5,5.23,5.23,2400,0
2016-07-29,5.24,5.6599,4.87,5.4399,1767,0
2016-08-01,4.94,5.64,4.94,5.2697,3502,0
2016-08-02,5.27,5.42,5.2001,5.24,3470,0
2016-08-03,5.619,5.619,5.619,5.619,235,0
2016-08-04,5.55,5.55,5.24,5.3,417,0
2016-08-05,5.27,5.5899,5.27,5.56,4775,0
2016-08-08,5.4899,5.4899,5.4899,5.4899,220,0
2016-08-09,5.4899,5.49,5.37,5.4662,6130,0
2016-08-10,5.4063,5.4504,5.4063,5.4504,380,0
2016-08-11,5.4,5.42,5.4,5.42,320,0
2016-08-12,5.4899,5.4899,5.4899,5.4899,310,0
2016-08-15,5.4299,5.8399,5.12,5.6899,35530,0
2016-08-16,5.4592,5.8366,5.4592,5.8366,1169,0
2016-08-17,5.999,5.999,5.999,5.999,150,0
2016-08-18,5.47,5.84,5.1201,5.7948,1415,0
2016-08-19,5.9899,6,5.71,5.98,10523,0
2016-08-22,5.9599,5.9599,5.9599,5.9599,168,0
2016-08-23,5.9008,5.93,5.76,5.8399,2299,0
2016-08-25,5.9645,5.98,5.96,5.975,2055,0
2016-08-26,5.96,6,5.46,5.826,4951,0
2016-08-29,5.66,5.9899,5.4301,5.9899,1155,0
2016-08-30,6.1499,6.15,5.66,6.14,6351,0
2016-08-31,5.76,5.949,5.76,5.949,270,0
2016-09-01,6,6,5.67,6,1582,0
2016-09-02,5.91,5.91,5.91,5.91,100,0
2016-09-06,5.9102,5.98,5.9,5.9,742,0
2016-09-08,5.55,5.84,5.54,5.6,903,0
2016-09-09,5.72,5.838,5.49,5.49,1900,0
2016-09-12,5.46,5.589,5.42,5.589,1900,0
2016-09-13,5.88,5.88,5.44,5.44,1200,0
2016-09-14,5.42,5.43,5.05,5.2107,2826,0
2016-09-15,5.4957,5.4957,5.328,5.328,200,0
2016-09-16,5.4999,5.4999,5.1115,5.47,1534,0
2016-09-20,5.41,5.41,5.3,5.3499,300,0
2016-09-21,5.4,5.47,5.27,5.431,999,0
2016-09-22,5.45,5.9799,5.424,5.9799,2581,0
2016-09-26,5.84,5.84,5.84,5.84,107,0
2016-09-27,5.485,5.89,5.485,5.89,7000,0
2016-09-28,5.756,5.89,5.6,5.8866,1775,0
2016-10-03,5.4201,5.44,5.2,5.3614,3433,0
2016-10-07,5.5168,5.5168,5.5168,5.5168,100,0
2016-10-12,5.41,5.41,5.376,5.376,1600,0
2016-10-14,5.22,5.223,5.22,5.2208,300,0
2016-10-17,5.55,5.55,5.55,5.55,100,0
2016-10-18,5.25,5.645,5.25,5.645,200,0
2016-10-20,5.25,5.495,5.2,5.495,1250,0
2016-10-24,5.25,5.2891,5.2,5.2,313,0
2016-10-25,5.5,5.8422,5.05,5.3,51893,0
2016-10-26,5.3,5.7,5.3,5.5,8600,0
2016-10-27,5.1,5.35,4.668,5.1,11400,0
2016-10-31,5.5,5.5,5,5.188,1973,0
2016-11-03,5.15,5.4,5.145,5.4,3298,0
2016-11-04,5.5,5.7352,5.3002,5.35,43569,0
2016-11-07,5.5,5.5,5.2,5.5,6511,0
2016-11-08,5.3103,5.4652,5.3,5.45,1323,0
2016-11-09,5.45,5.5,5.45,5.5,3200,0
2016-11-10,5.5,5.5,5.45,5.5,1150,0
2016-11-11,5.5,5.6,5.495,5.495,17509,0
2016-11-14,5.5,5.65,5.5,5.5,5200,0
2016-11-15,5.6418,5.65,5.45,5.5,6907,0
2016-11-16,5.7,5.85,5.65,5.85,6750,0
2016-11-17,5.85,5.95,5.85,5.95,319,0
2016-11-18,5.95,6.1,5.95,6.1,473,0
2016-11-21,5.55,6.15,5.5,6.15,782,0
2016-11-29,5.6084,5.95,5.6084,5.95,1301,0
2016-11-30,5.75,5.95,5.56,5.86,3000,0
2016-12-01,5.85,5.85,5.85,5.85,182,0
2016-12-02,5.8417,5.85,5.8417,5.85,240,0
2016-12-05,5.85,5.85,5.85,5.85,302,0
2016-12-06,5.8,5.8,5.8,5.8,201,0
2016-12-07,5.65,5.65,5.65,5.65,1051,0
2016-12-08,5.6134,6.15,5.6134,6.0253,4663,0
2016-12-09,6.15,6.15,5.9253,6.15,2200,0
2016-12-12,5.911,6,5.911,5.995,401,0
2016-12-13,5.755,6.15,5.755,6.15,775,0
2016-12-15,6.15,6.15,5.955,6.089,5560,0
2016-12-16,5.95,6.1,5.705,6.1,3314,0
2016-12-20,6.15,6.2,6.145,6.195,2850,0
2016-12-21,5.95,5.955,5.9,5.95,2012,0
2016-12-22,5.95,6.15,5.95,6.15,400,0
2016-12-23,6.1,6.1,6.1,6.1,276,0
2016-12-27,6,6.03,6,6.03,900,0
2016-12-28,6,6.005,6,6.005,350,0
2016-12-30,6.1,6.1,6.1,6.1,245,0
2017-01-03,6.1,6.1,6.1,6.1,205,0
2017-01-04,6.1,6.1,6.1,6.1,232,0
2017-01-12,5.8,6.026,5.7682,6.026,990,0
2017-01-13,5.9,6.0089,5.9,6.0089,612,0
2017-01-17,5.8,6.05,5.8,5.983,1473,0
2017-01-19,5.75,6.05,5.75,6.05,1606,0
2017-01-20,6.05,6.1,5.8,6.1,763,0
2017-01-25,6,6.05,6,6.045,2100,0
2017-01-31,6.05,6.05,5.9,5.9,1204,0
2017-02-01,6.021,6.021,6.021,6.021,226,0
2017-02-03,5.9,5.9,5.9,5.9,574,0
2017-02-07,5.9,5.9,5.9,5.9,115,0
2017-02-08,6.0205,6.0205,6.0205,6.0205,118,0
2017-02-09,6,6.1,5.971,6.1,3212,0
2017-02-13,6.05,7.15,6.05,6.35,60583,0
2017-02-14,6.4873,7.2,6.35,6.75,42672,0
2017-02-15,6.8875,7,6.695,7,11776,0
2017-02-16,7.036,7.05,6.9,6.95,3651,0
2017-02-17,6.825,7,6.8,6.95,6697,0
2017-02-21,7.25,7.945,7.1,7.65,31476,0
2017-02-22,7.8803,7.9,7.45,7.67,5910,0
2017-02-23,7.7,7.7,6.925,7.35,7103,0
2017-02-24,7,7.5846,6.855,7,16427,0
2017-02-27,6.75,7.05,6.75,6.9,7327,0
2017-02-28,7.0605,7.0605,6.9,6.9,5959,0
2017-03-01,7.05,7.15,7.05,7.15,236,0
2017-03-03,7.2,7.564,7.2,7.3008,2282,0
2017-03-06,6.9,7.45,6.75,6.8,7829,0
2017-03-07,7,7,6.6,6.6,4455,0
2017-03-08,6.8,6.936,6.8,6.936,398,0
2017-03-09,6.7,6.7,6.7,6.7,424,0
2017-03-10,6.85,7.056,6.745,6.7602,4233,0
2017-03-14,7.195,7.195,6.95,6.95,1497,0
2017-03-15,7.036,7.036,6.7,6.7,5610,0
2017-03-16,6.75,6.8975,6.75,6.8975,257,0
2017-03-17,6.915,6.915,6.915,6.915,136,0
2017-03-20,7.1145,7.1145,6.7,6.7,376,0
2017-03-21,6.7,6.7,6.4,6.4,7206,0
2017-03-22,6.2644,6.488,6.2,6.2,4650,0
2017-03-23,6.595,6.6,6.3,6.3,695,0
2017-03-24,6.6,6.6,6.6,6.6,114,0
2017-03-27,6.55,6.7,6.4,6.7,719,0
2017-03-28,7.3354,7.3354,7.3354,7.3354,306,0
2017-03-29,6.95,7.15,6.9,7.1,4249,0
2017-03-30,6.45,7,6.45,7,636,0
2017-03-31,6.95,6.95,6.95,6.95,2150,0
2017-04-03,6.95,6.95,6.787,6.9,5340,0
2017-04-04,6.895,6.895,6.895,6.895,379,0
2017-04-06,7,7.3,7,7.25,8116,0
2017-04-07,7.2,7.2,7,7.2,1585,0
2017-04-10,7.0046,7.245,6.895,6.9,4717,0
2017-04-11,7.3,7.3,6.675,7.295,506,0
2017-04-13,6.7,7.245,6.7,7.0157,1845,0
2017-04-17,6.9104,7.235,6.9,7.2,1895,0
2017-04-18,7,7,7,7,164,0
2017-04-19,6.9605,7.2,6.65,6.85,27036,0
2017-04-20,7.25,7.25,6.75,6.95,1535,0
2017-04-21,6.95,6.95,6.95,6.95,305,0
2017-04-24,7.215,7.25,7.1,7.1,5280,0
2017-04-25,7.1,7.25,7.1,7.1,3915,0
2017-04-26,7.2,7.3,6.8795,7.1785,3728,0
2017-04-27,7.2342,7.3935,7.2342,7.35,6994,0
2017-04-28,7.25,7.35,7.25,7.35,646,0
2017-05-01,7.25,7.25,6.8,6.95,5008,0
2017-05-03,7.05,7.05,7.05,7.05,227,0
2017-05-08,7.3348,7.3348,7.3348,7.3348,415,0
2017-05-09,7.35,7.75,7.3426,7.35,11813,0
2017-05-10,7.6,8.4,7.6,8.155,21113,0
2017-05-11,8.15,8.15,7.95,7.95,3353,0
2017-05-12,8.2833,8.2833,8.2833,8.2833,244,0
2017-05-15,8,8,7.9688,7.9688,1291,0
2017-05-16,7.8,7.8,7.55,7.7836,2468,0
2017-05-18,7.55,7.805,7.55,7.805,14610,0
2017-05-19,7.35,8,7.35,8,1091,0
2017-05-22,8.25,8.25,8.2,8.2,578,0
2017-05-23,8.25,8.25,7.9,8.25,2108,0
2017-05-24,8.25,8.25,8.15,8.15,200,0
2017-05-25,8.1,8.1,8.1,8.1,100,0
2017-05-26,8.25,8.25,8.25,8.25,122,0
2017-05-30,7.95,7.95,7.5,7.6,2766,0
2017-05-31,7.749,7.8202,7.7,7.7,1805,0
2017-06-01,7.95,7.95,7.6,7.6,958,0
2017-06-02,7.65,7.8,7.6,7.8,517,0
2017-06-05,7.8065,7.95,7.65,7.95,3946,0
2017-06-06,8.1,8.1,7.85,7.85,363,0
2017-06-07,7.85,8.05,7.8,7.9,9661,0
2017-06-09,8.245,8.245,8.245,8.245,181,0
2017-06-12,8.25,8.25,8.005,8.05,1348,0
2017-06-13,8.25,8.25,8,8,1154,0
2017-06-14,8.2,8.2205,8.2,8.2205,1575,0
2017-06-15,8.1,8.25,7.6,7.6,6542,0
2017-06-16,8.05,8.1,7.6,7.6,2225,0
2017-06-19,8,8,8,8,145,0
2017-06-20,8.25,8.25,8.22,8.22,1229,0
2017-06-21,8.05,8.05,8.05,8.05,100,0
2017-06-22,8,8,7.75,7.75,504,0
2017-06-23,7.7,8.15,7.7,8.15,1555,0
2017-06-26,8,8,8,8,375,0
2017-06-27,8.15,8.15,8.15,8.15,100,0
2017-06-29,7.7877,8.1954,7.7877,8.1954,3003,0
2017-06-30,8.1123,8.1123,8.05,8.0726,2863,0
2017-07-05,8.25,8.25,8.2,8.2,837,0
2017-07-07,8.15,8.15,7.85,7.95,8446,0
2017-07-10,8,8.05,7.75,7.95,6555,0
2017-07-11,8.2,8.2,8.2,8.2,178,0
2017-07-12,7.8,8.2,7.65,8.2,4949,0
2017-07-13,7.9,8.1,7.85,8.1,2492,0
2017-07-14,7.75,7.85,7.75,7.85,2000,0
2017-07-17,8,8.105,7.9203,8.1,3903,0
2017-07-18,8,8.0778,7.6,7.95,4697,0
2017-07-19,8,8,7.9,8,1968,0
2017-07-21,8.2,8.2,8.2,8.2,138,0
2017-07-24,8,8.1,8,8.1,857,0
2017-07-26,7.6,8.1,7.6,7.75,793,0
2017-07-27,7.85,7.85,7.85,7.85,234,0
2017-07-28,7.8,7.8,7.8,7.8,522,0
2017-07-31,8,8,7.7,7.7,320,0
2017-08-01,7.7424,8,7.7,8,4917,0
2017-08-02,7.9,8.195,7.7,8,6346,0
2017-08-03,7.7658,8.15,7.7658,8.15,4100,0
2017-08-04,8.0095,8.0095,7.65,7.65,12472,0
2017-08-07,7.7166,8.25,7.65,8.1,9880,0
2017-08-08,8.05,8.05,8,8,2333,0
2017-08-09,7.9,7.9858,7.85,7.9858,894,0
2017-08-10,7.85,7.85,7.55,7.65,8120,0
2017-08-11,7.5,7.5827,7.35,7.4,2511,0
2017-08-14,7.695,7.7,7.4,7.65,3563,0
2017-08-15,7.8,7.85,7.7,7.7,1651,0
2017-08-16,7.85,7.95,7.75,7.95,4612,0
2017-08-17,7.75,7.935,7.75,7.75,1815,0
2017-08-18,7.7,8.1,7.7,8.1,735,0
2017-08-21,7.8,7.8,7.8,7.8,146,0
2017-08-23,7.9244,7.9244,7.9244,7.9244,144,0
2017-08-25,7.5903,7.9,7.5903,7.9,6665,0
2017-08-28,7.7,7.75,7.35,7.35,21471,0
2017-08-29,7.4,7.4,7.3,7.4,600,0
2017-08-30,7.65,7.65,7.3,7.4,2607,0
2017-08-31,7.5,7.5,7.2,7.3,3222,0
2017-09-01,7.35,7.4842,7.15,7.15,3381,0
2017-09-05,7.175,7.4,6.9,7.395,6842,0
2017-09-06,7.35,7.35,7.255,7.27,1493,0
2017-09-07,7.5,7.5,7.4,7.4845,1708,0
2017-09-11,7.1,7.5,7.019,7.5,1442,0
2017-09-12,7.8,7.8,7.8,7.8,177,0
2017-09-13,7.5,7.5,7,7.3,1788,0
2017-09-14,7.75,7.75,7.3,7.4,577,0
2017-09-15,7.845,7.845,7.05,7.05,1143,0
2017-09-18,7.4654,7.4857,7.4654,7.4857,352,0
2017-09-19,6.855,7.8,6.855,7.8,1011,0
2017-09-22,7.45,7.45,7.45,7.45,379,0
2017-09-26,7.686,7.686,7.5,7.5,474,0
2017-09-27,7.15,7.639,7.15,7.639,457,0
2017-09-29,7.3872,7.3872,7.3872,7.3872,141,0
2017-10-02,7,7.7,7,7.7,1208,0
2017-10-03,7.1,7.6857,7.1,7.5725,1343,0
2017-10-04,7.7,7.7,7.7,7.7,472,0
2017-10-05,7.1,7.4,7.0863,7.4,3654,0
2017-10-06,7.2,7.3,7.0641,7.3,2798,0
2017-10-10,7.1818,7.1818,7.1818,7.1818,621,0
2017-10-11,7.3,7.3,7.3,7.3,293,0
2017-10-12,7,7.295,7,7.05,747,0
2017-10-13,7.2825,7.2825,7.2825,7.2825,461,0
2017-10-17,7.019,7.2601,7.019,7.2247,1900,0
2017-10-19,7,7.5114,7,7.5114,4290,0
2017-10-20,7.3,7.6,7.2,7.2645,4282,0
2017-10-23,7.3,7.3,7.3,7.3,501,0
2017-10-24,7.3,7.45,7.252,7.45,1622,0
2017-10-26,7.5,7.725,7.463,7.605,3246,0
2017-10-27,7.1,7.1,5.45,6.15,36797,0
2017-10-30,5.95,6.3,5.8,6.3,4991,0
2017-10-31,6,6.1,6,6,2200,0
2017-11-01,6.695,6.695,5.7,5.7,3446,0
2017-11-02,5.7,5.75,5.7,5.7,4177,0
2017-11-03,5.6,5.65,5.25,5.45,6013,0
2017-11-06,5.55,6.4875,5.55,5.7,6072,0
2017-11-07,5.3,5.75,5.3,5.3,1741,0
2017-11-08,5.3,5.5185,5.25,5.5185,9190,0
2017-11-10,5.35,5.675,5.35,5.675,3880,0
