Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.8,3.8,3.75,3.8,4550,0
2005-02-28,3.79,3.94,3.75,3.94,12362,0
2005-03-02,3.8,3.86,3.57,3.84,9350,0
2005-03-03,3.8,3.8,3.68,3.7,400,0
2005-03-04,3.56,3.72,3.52,3.67,6100,0
2005-03-07,3.69,3.8,3.56,3.68,11600,0
2005-03-08,3.67,3.8,3.66,3.71,10500,0
2005-03-11,3.66,3.66,3.66,3.66,300,0
2005-03-15,3.65,3.65,3.41,3.57,1300,0
2005-03-16,3.56,3.56,3.51,3.51,1450,0
2005-03-17,3.5,3.5,3.41,3.41,800,0
2005-03-18,3.49,3.49,3.48,3.48,350,0
2005-03-22,3.45,3.6,3.33,3.55,2300,0
2005-03-24,3.67,3.8,3.67,3.8,11350,0
2005-03-30,3.41,3.85,3.41,3.85,2987,0
2005-03-31,3.94,3.94,3.89,3.89,6400,0
2005-04-01,3.99,3.99,3.99,3.99,100,0
2005-04-04,3.99,3.99,3.99,3.99,300,0
2005-04-05,3.95,3.95,3.95,3.95,1900,0
2005-04-06,3.89,3.96,3.4,3.8,33499,0
2005-04-07,3.8,3.8,3.8,3.8,689,0
2005-04-11,3.8,3.88,3.8,3.88,700,0
2005-04-15,3.8,3.8,3.8,3.8,3500,0
2005-04-18,3.8,3.8,3.8,3.8,100,0
2005-04-19,3.6,3.8,3.39,3.8,5198,0
2005-04-20,3.75,3.9,3.75,3.88,5440,0
2005-04-22,3.82,4,3.7,4,9960,0
2005-04-25,3.7,3.99,3.41,3.99,2000,0
2005-04-26,3.9,4.19,3.9,4.05,10859,0
2005-04-27,4.05,4.05,4.05,4.05,1400,0
2005-04-28,4.1,4.35,4.1,4.26,15200,0
2005-04-29,4.56,4.68,4.19,4.68,1850,0
2005-05-02,4.82,4.82,4.1,4.75,1075,0
2005-05-03,4.38,4.75,4.38,4.55,464,0
2005-05-04,4.5,4.73,4.36,4.73,500,0
2005-05-05,4.7,5,4.7,5,630,0
2005-05-06,4.85,4.95,4.6,4.95,12015,0
2005-05-09,4.95,5,4.95,5,200,0
2005-05-10,4.67,5,4.5,4.67,12587,0
2005-05-11,4.75,4.75,4.75,4.75,2531,0
2005-05-12,4.75,4.75,4.75,4.75,100,0
2005-05-13,4.75,4.75,4.75,4.75,115,0
2005-05-16,4.75,4.75,4.75,4.75,100,0
2005-05-17,4.75,4.75,4.75,4.75,5000,0
2005-05-18,4.95,4.95,4.5,4.78,3089,0
2005-05-20,4.6,4.75,4.31,4.75,7263,0
2005-05-23,4.85,5,4.85,4.99,1437,0
2005-05-24,4.47,4.93,4.47,4.9,800,0
2005-05-25,4.8,4.8,4.8,4.8,1000,0
2005-05-26,4.8,4.8,4.6,4.6,3658,0
2005-05-27,4.7,4.7,4.1,4.5,5936,0
2005-05-31,3.95,4.79,3.95,4.79,7064,0
2005-06-01,4.8,4.89,4.65,4.89,4626,0
2005-06-03,4.65,4.9,4.65,4.9,2200,0
2005-06-06,4.7,4.73,4.65,4.65,2260,0
2005-06-07,4.9,4.9,4.9,4.9,250,0
2005-06-08,4.7,4.8,4.6,4.78,13303,0
2005-06-09,4.75,4.75,4.7,4.7,1900,0
2005-06-13,4.69,4.69,4.62,4.62,330,0
2005-06-14,4.65,4.65,4.65,4.65,100,0
2005-06-15,4.75,4.75,4.75,4.75,1000,0
2005-06-16,4.6,4.62,4.6,4.61,5226,0
2005-06-17,4.65,4.85,4.61,4.85,1667,0
2005-06-20,4.89,4.94,4.67,4.76,2559,0
2005-06-21,4.61,4.75,4.61,4.75,5105,0
2005-06-22,4.62,4.75,4.62,4.75,2243,0
2005-06-23,4.62,4.62,4.62,4.62,200,0
2005-06-24,4.62,4.62,4.62,4.62,200,0
2005-06-27,4.62,4.62,4.38,4.5,6202,0
2005-06-29,4.5,4.5,4.5,4.5,400,0
2005-06-30,4.5,4.5,4.5,4.5,2048,0
2005-07-01,4.5,4.5,4.5,4.5,400,0
2005-07-06,4.5,4.5,4.5,4.5,1737,0
2005-07-08,4.4,4.4,4.4,4.4,3000,0
2005-07-11,4.4,4.4,4.4,4.4,2000,0
2005-07-12,4.6,4.6,4.4,4.4,424,0
2005-07-13,4.35,4.6,4.35,4.6,4486,0
2005-07-15,4.35,4.35,4.35,4.35,204,0
2005-07-18,4.12,4.2,4.12,4.2,4252,0
2005-07-19,4.15,4.61,4.03,4.6,1420,0
2005-07-20,4.05,4.5,3.87,4.4,12888,0
2005-07-21,4.39,4.6,4.39,4.6,800,0
2005-07-22,4.34,4.34,4.34,4.34,800,0
2005-07-25,4.34,4.35,4.34,4.34,2055,0
2005-07-26,4.39,4.47,4.39,4.41,12100,0
2005-07-27,4.4,4.4,4.34,4.34,5300,0
2005-07-28,3.89,4.34,3.89,4.34,1050,0
2005-07-29,4.38,4.4,4.35,4.35,1644,0
2005-08-01,4.18,4.35,4.05,4.3,3824,0
2005-08-02,4.3,4.5,4.17,4.5,29508,0
2005-08-03,4.5,4.73,4.23,4.73,3374,0
2005-08-04,4.49,4.74,4.4,4.4,34899,0
2005-08-08,4.23,4.4,4.2,4.2,7331,0
2005-08-09,4.25,4.4,4.25,4.4,34180,0
2005-08-10,4.25,4.29,4.05,4.25,18720,0
2005-08-11,4.16,4.17,4.15,4.15,24200,0
2005-08-12,4.1,4.3,4.1,4.3,10300,0
2005-08-16,4.4,4.4,4.26,4.26,1900,0
2005-08-17,4.25,4.4,4.25,4.4,10700,0
2005-08-18,4.25,4.38,4.25,4.34,14945,0
2005-08-19,4.25,4.27,4.25,4.25,19610,0
2005-08-22,4.1,4.35,3.87,4.35,40225,0
2005-08-23,4.2,4.35,4.2,4.26,9800,0
2005-08-24,4.25,4.37,4.25,4.29,16544,0
2005-08-25,4.25,4.4,4.25,4.38,63500,0
2005-08-26,4.3,4.3,4.01,4.25,8700,0
2005-08-31,4.24,4.24,4.24,4.24,100,0
2005-09-01,4.15,4.35,4.15,4.35,147600,0
2005-09-02,4.25,4.6,4.12,4.25,33525,0
2005-09-06,4.25,4.34,4.2,4.34,2200,0
2005-09-07,4.3,4.39,4.3,4.3,12197,0
2005-09-09,4.1,4.55,4.1,4.55,337,0
2005-09-14,4.3,4.5,4.29,4.4,445528,0
2005-09-15,4.3,4.49,4.3,4.31,43092,0
2005-09-16,4.55,4.58,4.46,4.5,6425,0
2005-09-19,4.5,4.62,4.5,4.62,7896,0
2005-09-20,4.74,4.74,4.46,4.65,4180,0
2005-09-21,4.61,4.61,4.55,4.55,5400,0
2005-09-22,4.4,4.55,4.29,4.55,12782,0
2005-09-23,4.45,4.45,4.3,4.31,4060,0
2005-09-26,4.3,4.32,4.3,4.3,18460,0
2005-09-29,4.3,4.32,4.3,4.3,7960,0
2005-09-30,4.29,4.35,4.2,4.35,17560,0
2005-10-03,4.11,4.35,4.11,4.35,400,0
2005-10-04,4.15,4.4,4.15,4.4,2600,0
2005-10-05,4.36,4.36,4.3,4.3,200,0
2005-10-06,4.21,4.35,4.15,4.35,600,0
2005-10-07,4.19,4.19,4.19,4.19,200,0
2005-10-10,4.4,4.4,4.2,4.2,5100,0
2005-10-12,4.2,4.2,4.2,4.2,1974,0
2005-10-14,3.96,4.35,3.96,4.35,1330,0
2005-10-17,4.3,4.3,4.3,4.3,160,0
2005-10-18,4.3,4.34,4.24,4.34,33207,0
2005-10-19,4.25,4.35,4.25,4.35,19789,0
2005-10-20,4.4,4.4,4.4,4.4,3525,0
2005-10-21,4.4,4.4,4.3,4.4,4337,0
2005-10-24,4.4,4.42,4.4,4.42,5189,0
2005-10-25,4.3,4.3,4.3,4.3,733,0
2005-10-26,4.3,4.42,4.3,4.42,767,0
2005-10-31,4.17,4.48,4.17,4.48,5899,0
2005-11-01,4.45,4.52,4.45,4.52,415,0
2005-11-02,4.45,4.52,4.45,4.45,8766,0
2005-11-08,4.25,4.52,4.01,4.4,3728,0
2005-11-09,4.27,4.41,4.27,4.41,520,0
2005-11-10,4.39,4.42,4.39,4.39,9530,0
2005-11-14,4.25,4.8,4.25,4.8,1201,0
2005-11-15,4.65,4.83,4.55,4.8,3400,0
2005-11-16,4.56,4.8,4.55,4.8,6832,0
2005-11-17,4.8,4.9,4.8,4.9,13333,0
2005-11-18,4.65,4.9,4.65,4.9,1300,0
2005-11-21,4.65,4.9,4.65,4.9,1224,0
2005-11-23,4.85,4.9,4.85,4.9,4100,0
2005-11-25,4.9,4.92,4.9,4.92,5300,0
2005-11-29,4.75,4.95,4.75,4.95,5950,0
2005-11-30,4.95,5.12,4.6,5.12,6500,0
2005-12-01,4.95,5.18,4.95,5.15,14700,0
2005-12-02,5,5.05,5,5.05,200,0
2005-12-05,5.15,5.15,4.88,5.15,9230,0
2005-12-06,5.02,5.37,5.02,5.37,1796,0
2005-12-07,5.26,5.38,5.25,5.38,1400,0
2005-12-09,5.26,5.26,5.18,5.25,3200,0
2005-12-12,5.33,5.33,5.33,5.33,1000,0
2005-12-13,5.35,5.35,5.35,5.35,100,0
2005-12-14,5.25,5.25,5.25,5.25,100,0
2005-12-16,5.16,5.25,5,5.25,4596,0
2005-12-19,5.17,5.24,5.17,5.22,500,0
2005-12-20,5.1,5.1,4.99,5.07,800,0
2005-12-21,5.06,5.18,5.04,5.18,400,0
2005-12-22,5.1,5.1,5.07,5.07,200,0
2005-12-23,5.08,5.08,5.07,5.07,32100,0
2005-12-29,5.17,5.28,5.17,5.28,400,0
2005-12-30,5.2,5.35,5.2,5.35,10633,0
2006-01-03,5.29,5.3,5.29,5.3,500,0
2006-01-04,5.3,5.37,5.25,5.31,2000,0
2006-01-05,5.31,5.31,5.29,5.29,300,0
2006-01-06,5.29,5.29,5.29,5.29,600,0
2006-01-09,5.28,5.29,5.24,5.28,2999,0
2006-01-10,5.25,5.29,5.01,5.29,26180,0
2006-01-11,5.21,5.25,5.2,5.2,21000,0
2006-01-12,5.2,5.21,5.2,5.2,3724,0
2006-01-13,5.09,5.4,5.09,5.4,24783,0
2006-01-17,5.3,5.49,5.25,5.25,26100,0
2006-01-18,5.33,5.33,5.25,5.25,300,0
2006-01-19,5.2,5.37,5.2,5.34,27158,0
2006-01-20,5.28,5.29,5.15,5.26,10700,0
2006-01-23,5.2,5.28,5.2,5.28,20300,0
2006-01-24,5.25,5.33,5.24,5.33,22386,0
2006-01-25,5.25,5.35,5.24,5.35,26048,0
2006-01-26,5.25,5.35,5.25,5.25,22160,0
2006-01-27,5.26,5.37,5.09,5.25,5400,0
2006-01-30,5.07,5.24,5.07,5.24,450,0
2006-01-31,5.25,5.44,5.25,5.4,1500,0
2006-02-01,5.35,5.4,5.35,5.4,2100,0
2006-02-02,5.4,5.4,5.4,5.4,500,0
2006-02-03,5.31,5.4,5.1,5.4,2903,0
2006-02-06,5.11,5.11,5.1,5.1,820,0
2006-02-07,5.14,5.2,5.05,5.1,6121,0
2006-02-08,5.11,5.11,4.63,5.1,4435,0
2006-02-09,5.1,5.1,5.1,5.1,2000,0
2006-02-10,4.81,5.09,4.79,5.09,1132,0
2006-02-14,5,5.03,4.95,5.03,1000,0
2006-02-15,5,5.2,5,5.2,2300,0
2006-02-16,5.01,5.2,5.01,5.2,1100,0
2006-02-17,5.2,5.2,5.12,5.12,1414,0
2006-02-21,5.11,5.25,4.87,5.25,2000,0
2006-02-22,5.24,5.24,5.2,5.2,1000,0
2006-02-23,5.2,5.2,5.2,5.2,754,0
2006-02-24,5.05,5.1,5.05,5.1,200,0
2006-02-27,5.2,5.2,5.2,5.2,200,0
2006-02-28,5.04,5.35,4.82,5.06,4652,0
2006-03-03,5.13,5.13,5.13,5.13,400,0
2006-03-07,5.29,5.4,5.15,5.15,14579,0
2006-03-08,5.2,5.2,5.2,5.2,100,0
2006-03-09,5.32,5.32,5,5,900,0
2006-03-10,5.01,5.17,5.01,5.17,300,0
2006-03-13,5.2,5.2,5.1,5.1,1800,0
2006-03-14,5.03,5.03,5.01,5.01,300,0
2006-03-15,4.89,5.18,4.89,5.18,3500,0
2006-03-16,5.14,5.15,5.14,5.15,600,0
2006-03-20,5.15,5.2,5.15,5.2,2400,0
2006-03-21,5.04,5.04,4.9,4.9,800,0
2006-03-22,5,5,4.9,4.9,2361,0
2006-03-23,5.02,5.02,4.92,4.92,200,0
2006-03-24,5,5,5,5,320,0
2006-03-29,5,5.13,5,5.1,5720,0
2006-03-30,5.15,5.3,5.15,5.3,1500,0
2006-03-31,5.35,5.47,5.35,5.47,1600,0
2006-04-03,5.49,5.49,5.49,5.49,1590,0
2006-04-04,5.21,5.44,5.21,5.44,300,0
2006-04-05,5.4,5.4,5.4,5.4,3000,0
2006-04-06,5.4,5.4,5.34,5.34,1576,0
2006-04-07,5.25,5.25,5.24,5.25,6200,0
2006-04-10,5.25,5.25,5.25,5.25,1500,0
2006-04-13,5.2,5.2,5.15,5.15,400,0
2006-04-17,5.01,5.25,4.97,5.25,7834,0
2006-04-18,5.16,5.2,5.16,5.2,3200,0
2006-04-19,5.17,5.17,5.17,5.17,100,0
2006-04-20,5.15,5.15,5.15,5.15,1100,0
2006-04-21,5.15,5.15,5.15,5.15,4000,0
2006-04-24,5.02,5.25,5.01,5.25,1030,0
2006-04-25,5.25,5.32,5.02,5.1,7450,0
2006-04-26,5.05,5.13,4.97,5.13,600,0
2006-04-28,4.94,5.13,4.92,5.13,2182,0
2006-05-08,4.91,5.09,4.75,5.05,12831,0
2006-05-09,4.97,5.05,4.83,5,10100,0
2006-05-10,5.05,5.09,4.97,5.09,2700,0
2006-05-12,5.09,5.48,4.82,5.35,7449,0
2006-05-15,5.25,5.25,4.86,5.08,850,0
2006-05-16,4.77,5.15,4.77,5.15,2781,0
2006-05-17,5.35,5.52,4.91,5.39,12370,0
2006-05-18,5.18,5.39,5.18,5.39,5420,0
2006-05-19,5.5,5.5,5.4,5.45,3289,0
2006-05-22,5.19,5.43,5.1,5.43,6441,0
2006-05-23,5.31,5.31,5.11,5.19,1200,0
2006-05-24,5.27,5.3,5.27,5.3,200,0
2006-05-25,5.17,5.17,5.15,5.15,250,0
2006-05-26,5.3,5.43,5.3,5.41,3454,0
2006-05-31,5.4,5.4,5.4,5.4,11406,0
2006-06-02,5.37,5.37,5.37,5.37,300,0
2006-06-06,5.37,5.37,5.26,5.35,1600,0
2006-06-08,5.31,5.31,5.05,5.27,5700,0
2006-06-09,5.26,5.26,5.26,5.26,200,0
2006-06-12,5.26,5.4,5.26,5.4,900,0
2006-06-13,5.3,5.3,5.26,5.26,900,0
2006-06-14,5.21,5.21,5.21,5.21,1000,0
2006-06-15,5.23,5.23,5.23,5.23,100,0
2006-06-16,5.21,5.21,5.21,5.21,700,0
2006-06-19,5.21,5.21,5.08,5.08,1795,0
2006-06-20,5.03,5.15,5.03,5.15,4994,0
2006-06-21,5.05,5.15,5.05,5.07,4300,0
2006-06-23,5.02,5.02,5,5,810,0
2006-06-26,5.04,5.5,4.95,5.44,22030,0
2006-06-27,5.5,5.83,5.33,5.65,10800,0
2006-06-28,5.68,5.68,5.5,5.62,4300,0
2006-06-29,5.51,5.51,5.45,5.45,600,0
2006-06-30,5.36,5.55,5.26,5.5,975,0
2006-07-05,5.55,5.56,5.55,5.56,1200,0
2006-07-06,5.6,5.72,5.6,5.72,1900,0
2006-07-07,5.76,6,5.76,6,2600,0
2006-07-10,6,6,6,6,1418,0
2006-07-11,5.81,5.82,5.69,5.69,2699,0
2006-07-12,5.7,5.88,5.59,5.88,2177,0
2006-07-13,5.59,6.08,5.59,5.65,3404,0
2006-07-14,6.03,6.03,5.95,5.95,800,0
2006-07-17,5.85,5.85,5.59,5.59,2392,0
2006-07-18,5.28,5.95,5.06,5.63,9716,0
2006-07-19,5.53,5.65,5.4,5.5,2100,0
2006-07-21,5.4,5.52,5.08,5.52,4350,0
2006-07-24,5.44,5.44,5.42,5.42,700,0
2006-07-25,5.53,5.53,5.25,5.25,4187,0
2006-07-26,5.35,5.78,5.16,5.52,12000,0
2006-07-27,5.52,5.59,5.24,5.24,890,0
2006-07-28,5.49,5.98,5.49,5.82,8000,0
2006-07-31,5.81,5.97,5.75,5.84,5604,0
2006-08-01,5.76,5.98,5.75,5.8,2000,0
2006-08-02,5.8,5.8,5.8,5.8,600,0
2006-08-03,5.75,5.75,5.75,5.75,100,0
2006-08-04,5.75,5.76,5.75,5.76,2480,0
2006-08-07,5.79,5.79,5.79,5.79,268,0
2006-08-08,5.79,5.8,5.65,5.68,9000,0
2006-08-09,5.68,5.68,5.68,5.68,300,0
2006-08-10,5.68,5.69,5.68,5.69,8608,0
2006-08-11,5.68,5.68,5.56,5.56,1300,0
2006-08-14,5.8,5.8,5.62,5.63,661,0
2006-08-15,5.64,5.79,5.53,5.79,3501,0
2006-08-16,5.67,5.8,5.67,5.8,514,0
2006-08-17,5.75,5.75,5.65,5.65,600,0
2006-08-18,5.65,5.65,5.5,5.5,2000,0
2006-08-21,5.61,5.62,5.61,5.62,200,0
2006-08-22,5.8,5.8,5.73,5.77,2600,0
2006-08-23,5.74,5.74,5.67,5.67,400,0
2006-08-24,5.77,5.8,5.77,5.77,1500,0
2006-08-25,5.7,5.75,5.63,5.74,3300,0
2006-08-28,5.75,5.75,5.58,5.75,3587,0
2006-08-30,5.61,5.77,5.61,5.77,1966,0
2006-08-31,5.69,5.8,5.69,5.79,9400,0
2006-09-01,5.68,5.73,5.68,5.69,1899,0
2006-09-05,5.74,5.75,5.64,5.64,2580,0
2006-09-07,5.51,5.69,5.5,5.5,8700,0
2006-09-08,5.5,5.5,5.5,5.5,100,0
2006-09-11,5.41,5.68,5.4,5.68,400,0
2006-09-12,5.7,5.7,5.5,5.51,1525,0
2006-09-13,5.5,5.61,5.5,5.5,950,0
2006-09-14,5.59,5.59,5.45,5.45,400,0
2006-09-15,5.29,5.79,5.29,5.58,6574,0
2006-09-18,5.48,5.65,5.48,5.65,500,0
2006-09-19,5.41,5.55,5.41,5.55,2100,0
2006-09-20,5.5,5.5,5.4,5.5,3806,0
2006-09-21,5.44,5.46,5.44,5.45,4294,0
2006-09-22,5.34,5.55,5.26,5.26,3494,0
2006-09-25,5.22,5.3,5.2,5.3,802,0
2006-09-26,5.35,5.56,5.35,5.56,400,0
2006-09-27,5.47,5.47,5.47,5.47,100,0
2006-09-28,5.51,5.59,5.51,5.59,970,0
2006-09-29,5.59,5.7,5.57,5.7,5400,0
2006-10-02,5.59,5.59,5.46,5.59,6300,0
2006-10-03,5.59,5.65,5.59,5.65,3730,0
2006-10-04,5.71,5.71,5.44,5.6,4600,0
2006-10-06,5.71,5.71,5.57,5.6,1345,0
2006-10-09,5.6,5.6,5.52,5.52,750,0
2006-10-10,5.51,5.52,5.51,5.52,770,0
2006-10-11,5.51,5.51,5.43,5.44,4400,0
2006-10-12,5.42,5.49,5.42,5.49,400,0
2006-10-16,5.6,5.6,5.4,5.4,5174,0
2006-10-17,5.24,5.37,5.24,5.37,1300,0
2006-10-18,5.4,5.6,5.26,5.26,4508,0
2006-10-19,5.47,5.53,5.4,5.4,2600,0
2006-10-20,5.4,5.43,5.18,5.33,8648,0
2006-10-23,5.32,5.32,5.12,5.24,7596,0
2006-10-24,5.32,5.35,5.16,5.19,10310,0
2006-10-25,5.2,5.26,5.19,5.25,800,0
2006-10-26,5.25,5.25,5.23,5.23,2200,0
2006-10-27,5.25,5.25,5.13,5.2,3458,0
2006-10-30,5.15,5.25,5.15,5.25,6530,0
2006-10-31,5.2,5.42,5.2,5.33,13823,0
2006-11-01,5.35,5.35,5.11,5.24,22600,0
2006-11-02,5.24,5.25,5.23,5.25,400,0
2006-11-03,5.12,5.16,5.12,5.14,1789,0
2006-11-06,5.1,5.1,5.05,5.05,1100,0
2006-11-07,5,5.08,4.64,5.08,15164,0
2006-11-08,5.08,5.08,4.91,4.99,3140,0
2006-11-09,4.99,5.01,4.99,5,3110,0
2006-11-10,5,5.03,4.87,5.03,6500,0
2006-11-13,5.1,5.13,5.01,5.01,720,0
2006-11-14,5,5,4.94,5,1154,0
2006-11-15,5.04,5.04,4.85,5.02,6232,0
2006-11-16,4.88,5.11,4.84,5.02,8550,0
2006-11-17,5.02,5.02,4.87,5.01,7343,0
2006-11-20,5.01,5.03,5.01,5.01,2301,0
2006-11-21,5.01,5.09,4.96,5.08,550,0
2006-11-22,5.06,5.06,5.01,5.05,1450,0
2006-11-24,5.13,5.13,5,5.05,5380,0
2006-11-27,5.03,5.08,5,5,1200,0
2006-11-28,5.03,5.13,5.03,5.13,600,0
2006-11-29,5.16,5.3,4.98,5.3,6190,0
2006-11-30,5.34,5.46,5.2,5.3,15000,0
2006-12-01,5.3,5.3,5.08,5.08,3860,0
2006-12-04,5.09,5.24,5.03,5.19,1600,0
2006-12-05,5.23,5.28,5.22,5.23,500,0
2006-12-06,5.13,5.22,5.13,5.21,500,0
2006-12-07,5.1,5.19,5.06,5.07,2400,0
2006-12-08,5.02,5.12,5.02,5.09,600,0
2006-12-11,5.14,5.14,5.13,5.13,2300,0
2006-12-12,5.13,5.14,5.13,5.14,1300,0
2006-12-13,5.14,5.14,5.14,5.14,400,0
2006-12-14,5.06,5.15,5.05,5.12,8905,0
2006-12-18,5.1,5.47,5.05,5.47,5050,0
2006-12-19,5.42,5.45,5.21,5.26,17120,0
2006-12-20,5.25,5.25,5.25,5.25,200,0
2006-12-21,5.25,5.25,5.25,5.25,100,0
2006-12-22,5.25,5.45,5.04,5.45,5144,0
2006-12-26,5.45,5.45,5.45,5.45,100,0
2006-12-27,5.48,5.5,5.48,5.5,600,0
2006-12-28,5.5,5.5,5.5,5.5,2500,0
2006-12-29,5.41,5.8,5.26,5.8,43155,0
2007-01-03,5.4,5.8,5.4,5.75,21450,0
2007-01-04,5.51,5.51,5.41,5.41,2100,0
2007-01-05,5.63,5.69,5.42,5.42,600,0
2007-01-08,5.49,5.49,5.46,5.46,2500,0
2007-01-09,5.47,5.64,5.35,5.46,5791,0
2007-01-10,5.46,5.47,5.18,5.39,8855,0
2007-01-11,5.46,5.46,5.41,5.41,4100,0
2007-01-12,5.42,5.43,5.27,5.41,9558,0
2007-01-16,5.41,5.48,5.17,5.48,2778,0
2007-01-17,5.8,5.87,5.31,5.32,23376,0
2007-01-18,5.25,5.44,5.25,5.27,3930,0
2007-01-19,5.43,5.43,5.22,5.36,2698,0
2007-01-22,5.41,5.41,5.16,5.3,17158,0
2007-01-23,5.22,5.3,5.02,5.25,10670,0
2007-01-24,5.25,5.25,5.06,5.19,20319,0
2007-01-25,5.12,5.13,5.12,5.12,1400,0
2007-01-26,5.01,5.13,5,5.13,7500,0
2007-01-29,5.12,5.12,5.02,5.02,11360,0
2007-01-30,5.01,5.05,4.91,5.03,194274,0
2007-01-31,5.03,5.08,4.95,5.03,14868,0
2007-02-01,5.02,5.02,5.02,5.02,900,0
2007-02-02,5.03,5.03,4.99,5.02,6600,0
2007-02-05,5.02,5.03,5,5.03,5860,0
2007-02-06,5.02,5.04,4.94,5.03,4000,0
2007-02-07,5.03,5.1,4.9,5.1,66205,0
2007-02-08,5.07,5.07,4.94,5.04,2167,0
2007-02-09,5,5.15,4.98,5.13,4233,0
2007-02-12,5.15,5.19,5.12,5.13,11611,0
2007-02-13,5.13,5.13,5.08,5.08,600,0
2007-02-14,5.1,5.1,5.09,5.1,3100,0
2007-02-15,5.07,5.13,5.07,5.12,300,0
2007-02-16,5.02,5.24,5.02,5.07,2265,0
2007-02-20,5.08,5.48,5.03,5.22,10731,0
2007-02-21,5.2,5.27,5.2,5.27,600,0
2007-02-22,5.17,5.26,5.17,5.25,5631,0
2007-02-26,5.12,5.3,5.11,5.23,1101,0
2007-02-27,5.12,5.26,5.06,5.26,1400,0
2007-02-28,5.16,5.19,5.16,5.19,986,0
2007-03-01,5.02,5.05,5.02,5.04,800,0
2007-03-02,5.11,5.23,5.11,5.14,1237,0
2007-03-05,5.1,5.2,5.1,5.2,4100,0
2007-03-06,5.2,5.42,5.13,5.23,2615,0
2007-03-07,5.34,5.34,5.25,5.25,200,0
2007-03-09,5.16,5.2,5.15,5.2,5407,0
2007-03-12,5.15,5.15,5.15,5.15,400,0
2007-03-15,5.06,5.13,5.06,5.13,200,0
2007-03-16,5.06,5.34,5.06,5.33,2300,0
2007-03-19,5.21,5.25,5.1,5.1,3700,0
2007-03-20,5.25,5.25,5.16,5.16,469,0
2007-03-21,5.15,5.15,5.06,5.06,700,0
2007-03-22,5.1,5.15,5.06,5.15,11490,0
2007-03-23,5.13,5.18,5.06,5.18,6180,0
2007-03-27,5.2,5.23,5.2,5.2,3100,0
2007-03-28,5.21,5.24,5.02,5.23,4557,0
2007-03-30,5.25,5.25,5.25,5.25,2000,0
2007-04-02,5.25,5.25,5.25,5.25,300,0
2007-04-03,5.25,5.25,5.1,5.1,2402,0
2007-04-05,5.2,5.24,5.01,5.24,3342,0
2007-04-09,5.24,5.24,5.24,5.24,5300,0
2007-04-13,5.04,5.04,4.98,5.04,1550,0
2007-04-16,5.08,5.14,5.08,5.14,1383,0
2007-04-19,5.04,5.15,4.98,5.15,6900,0
2007-04-20,5.1,5.2,4.94,4.94,7800,0
2007-04-23,4.97,5.03,4.95,4.95,700,0
2007-04-24,4.95,5.3,4.95,5.28,2232,0
2007-04-25,5.25,5.26,5.25,5.26,2600,0
2007-04-26,5.08,5.22,5.08,5.2,675,0
2007-04-30,5.2,5.3,5.19,5.3,10347,0
2007-05-01,5.31,5.31,5.12,5.3,1507,0
2007-05-02,5.24,5.27,5.12,5.12,2300,0
2007-05-03,5.17,5.24,5.12,5.24,800,0
2007-05-04,5.13,5.13,5.01,5.01,3300,0
2007-05-07,4.99,5,4.82,4.96,2230,0
2007-05-08,4.92,5.1,4.81,5.1,2856,0
2007-05-09,5.1,5.1,5,5,1700,0
2007-05-10,5.08,5.34,5.01,5.24,5300,0
2007-05-11,5.16,5.4,5.12,5.4,5025,0
2007-05-14,5.3,5.3,5.3,5.3,2035,0
2007-05-15,5.3,5.35,5.22,5.35,1567,0
2007-05-16,5.35,5.35,4.91,5.05,14153,0
2007-05-17,5.01,5.04,4.85,5.02,7400,0
2007-05-18,5.02,5.05,5.02,5.05,1416,0
2007-05-22,5.07,5.3,5.05,5.25,13223,0
2007-05-23,5.37,5.72,5.37,5.45,11324,0
2007-05-24,5.45,5.59,5.05,5.41,41623,0
2007-05-25,5.38,5.52,5.38,5.46,3248,0
2007-05-29,5.54,5.56,5.47,5.47,8119,0
2007-05-30,5.45,5.57,5.45,5.45,2200,0
2007-05-31,5.42,5.6,5.4,5.6,6900,0
2007-06-01,5.58,5.66,5.57,5.63,3905,0
2007-06-04,5.62,5.7,5.57,5.65,8710,0
2007-06-05,5.7,5.79,5.65,5.79,4726,0
2007-06-06,5.68,5.8,5.68,5.68,2543,0
2007-06-07,5.65,5.74,5.5,5.72,122566,0
2007-06-08,5.73,5.73,5.72,5.72,6913,0
2007-06-11,5.72,5.75,5.51,5.51,24563,0
2007-06-12,5.51,5.62,5.45,5.55,2200,0
2007-06-13,5.63,5.65,5.52,5.65,7730,0
2007-06-14,5.54,5.64,5.41,5.64,2200,0
2007-06-15,5.64,5.66,5.55,5.66,3527,0
2007-06-18,5.64,5.68,5.64,5.65,7446,0
2007-06-19,5.65,5.65,5.46,5.61,20211,0
2007-06-20,5.65,5.67,5.61,5.62,5255,0
2007-06-21,5.61,5.64,5.61,5.62,2033,0
2007-06-22,5.62,5.62,5.61,5.61,785,0
2007-06-25,5.63,5.8,5.61,5.78,3176,0
2007-06-26,5.79,5.9,5.79,5.84,5732,0
2007-06-27,5.9,5.9,5.69,5.9,7370,0
2007-06-28,5.9,6.1,5.76,6.1,9758,0
2007-06-29,6.06,7,6.06,6.99,11659,0
2007-07-02,6.8,7.16,6.8,7.1,5768,0
2007-07-03,6.65,7.1,6.47,7.1,1604,0
2007-07-05,7.12,7.12,6.76,7.07,8924,0
2007-07-06,7.08,7.3,6.69,6.83,8235,0
2007-07-09,6.7,6.89,6.65,6.65,3300,0
2007-07-10,6.65,6.65,6.65,6.65,450,0
2007-07-11,6.65,6.99,6.65,6.99,5100,0
2007-07-12,7,7.25,7,7.25,1093,0
2007-07-13,7.35,7.69,7.35,7.69,2360,0
2007-07-16,7.36,7.6,7.34,7.6,2923,0
2007-07-17,7.64,7.89,7.64,7.89,2400,0
2007-07-18,7.95,8.09,7.62,7.73,4001,0
2007-07-19,7.6,7.6,7.45,7.45,900,0
2007-07-20,7.44,7.44,7.11,7.38,3400,0
2007-07-23,7.49,7.5,7.49,7.5,1000,0
2007-07-24,7.4,7.5,7.4,7.5,2009,0
2007-07-26,6.76,7.5,6.76,7.5,2894,0
2007-07-27,7.5,7.5,7.2,7.5,7366,0
2007-07-30,7.5,7.74,7.25,7.72,6435,0
2007-07-31,7.75,7.75,7.32,7.5,9584,0
2007-08-01,7.5,7.5,7.41,7.41,581,0
2007-08-02,7.41,7.42,7.41,7.42,200,0
2007-08-03,7.4,7.5,7.08,7.5,3099,0
2007-08-06,7.45,7.5,7.05,7.49,5405,0
2007-08-07,7.5,7.5,7.5,7.5,1780,0
2007-08-08,7.5,7.5,7.5,7.5,2910,0
2007-08-09,7.69,7.69,7.69,7.69,200,0
2007-08-10,7.32,7.5,7.31,7.5,2401,0
2007-08-13,7.4,7.65,7.4,7.5,2452,0
2007-08-14,7.5,7.5,7.5,7.5,341,0
2007-08-15,7.33,7.48,7.09,7.48,1300,0
2007-08-16,7.48,7.49,6.16,6.16,5940,0
2007-08-17,6.28,6.99,6.26,6.64,3102,0
2007-08-20,6.5,6.58,6.16,6.55,7454,0
2007-08-21,6.41,6.52,6.35,6.35,1850,0
2007-08-23,6.77,6.79,6.77,6.79,400,0
2007-08-24,6.36,6.96,6.25,6.96,3527,0
2007-08-28,6.4,6.72,6.2,6.4,5618,0
2007-08-29,6.4,6.4,6.3,6.38,1809,0
2007-08-30,6.33,6.91,6.33,6.91,2629,0
2007-08-31,6.72,6.72,6.72,6.72,100,0
2007-09-04,6.8,6.8,6.62,6.62,300,0
2007-09-05,6.53,6.6,6.53,6.6,2700,0
2007-09-06,6.58,6.58,6.28,6.35,2200,0
2007-09-07,6.37,6.86,6.25,6.86,1598,0
2007-09-10,6.76,6.76,6.76,6.76,400,0
2007-09-11,6.91,7,6.71,6.71,1000,0
2007-09-12,6.56,6.7,6.56,6.58,498,0
2007-09-13,6.61,6.8,6.6,6.8,1500,0
2007-09-14,6.84,6.87,6.84,6.87,600,0
2007-09-17,6.48,6.6,6.48,6.54,300,0
2007-09-18,6.52,6.52,6.5,6.5,1139,0
2007-09-19,6.45,6.64,6.44,6.64,2830,0
2007-09-20,7,7,6.9,7,3900,0
2007-09-21,6.31,6.73,6.25,6.25,3035,0
2007-09-24,6.11,6.39,5.97,5.97,1502,0
2007-09-25,5.99,6.28,5.5,6.05,5204,0
2007-09-26,6.05,6.5,5.56,6.4,3361,0
2007-09-27,6.4,6.4,5.74,5.8,1946,0
2007-09-28,5.66,6.46,5.46,6.46,1250,0
2007-10-01,6.3,6.48,6.3,6.48,300,0
2007-10-02,5.53,6,5.53,5.81,1000,0
2007-10-03,5.99,6.3,5.99,6,1676,0
2007-10-04,5.79,5.79,5.54,5.54,813,0
2007-10-05,5.55,5.55,5.42,5.42,400,0
2007-10-09,5.67,5.9,4.93,5,1805,0
2007-10-11,4.95,4.95,4.84,4.9,500,0
2007-10-12,4.6,5.2,3.71,5,54279,0
2007-10-15,4.66,5.6,4.66,5.3,5574,0
2007-10-16,5.12,5.86,5.12,5.73,1900,0
2007-10-17,5.56,5.62,5.5,5.5,910,0
2007-10-18,5.29,5.3,5.15,5.15,840,0
2007-10-19,5.22,5.8,5.22,5.24,3954,0
2007-10-22,5.74,5.74,5.74,5.74,114,0
2007-10-25,5.9,5.9,5.7,5.86,1500,0
2007-10-26,5.9,6,5.9,5.99,1990,0
2007-10-29,6,6,5.66,5.66,4164,0
2007-10-30,6,6,6,6,1200,0
2007-10-31,5.65,6.45,5.65,6.14,2165,0
2007-11-01,6.34,6.34,6.19,6.19,1205,0
2007-11-02,6.5,6.5,5.46,6,5806,0
2007-11-05,5.91,5.91,5.91,5.91,200,0
2007-11-06,5.92,6.14,5.92,6.14,1410,0
2007-11-07,6.09,6.09,6.06,6.09,883,0
2007-11-09,6.06,6.09,6.06,6.09,850,0
2007-11-12,6.09,6.12,5.8,6,1001,0
2007-11-13,5.91,6.12,5.9,6.07,1500,0
2007-11-14,5.58,6,5.58,6,5800,0
2007-11-15,5.68,5.68,5.68,5.68,100,0
2007-11-16,5.64,5.74,5.58,5.74,21106,0
2007-11-19,6.27,6.5,6.12,6.35,2351,0
2007-11-20,6.35,6.35,6.35,6.35,200,0
2007-11-21,6.09,6.23,6.04,6.23,3500,0
2007-11-23,6.25,7.1,6.25,7.1,3211,0
2007-11-26,6.42,7.08,6.42,7.08,1400,0
2007-11-27,6.66,7.09,6.66,7.09,1221,0
2007-11-29,6.94,6.94,6.52,6.53,2765,0
2007-11-30,6.52,7.09,6.52,7.09,5538,0
2007-12-03,7.4,7.69,6.97,6.97,9905,0
2007-12-05,6.16,7,5.76,7,1501,0
2007-12-06,6.3,7,6.3,7,5100,0
2007-12-07,6.76,6.76,6.75,6.75,403,0
2007-12-11,6.1,7,5.64,7,742,0
2007-12-12,6.18,7,6.1,7,1200,0
2007-12-13,7.24,7.24,6.33,6.85,700,0
2007-12-14,6.31,6.81,4.57,6.43,16352,0
2007-12-17,6.92,7.23,5.82,7.23,704,0
2007-12-18,7.05,7.05,6.77,6.77,1340,0
2007-12-20,7.07,7.07,6.77,6.77,230,0
2007-12-21,5.02,7.05,5.02,6.51,4577,0
2007-12-26,6.99,7.05,6.99,7,600,0
2007-12-27,7.04,7.04,6.89,7.04,1300,0
2007-12-28,7.02,7.05,4.86,7.05,700,0
2007-12-31,7.02,7.1,6.89,6.9,2400,0
2008-01-02,6.99,6.99,6.99,6.99,100,0
2008-01-03,6.92,6.95,6.92,6.95,321,0
2008-01-04,6.89,6.94,6.49,6.94,2500,0
2008-01-07,6.54,6.94,6.45,6.94,2500,0
2008-01-08,6.45,6.45,5.61,6.35,46158,0
2008-01-09,6.47,6.47,6.24,6.24,600,0
2008-01-10,6,6.4,6,6.4,2300,0
2008-01-11,6.4,6.4,6.11,6.11,300,0
2008-01-14,6.49,6.49,6,6.4,833,0
2008-01-15,6.01,6.44,6,6.36,2792,0
2008-01-16,6.4,6.4,6.05,6.38,3749,0
2008-01-17,6.01,6.01,6,6.01,600,0
2008-01-18,6.02,6.17,5.31,5.65,6908,0
2008-01-22,5.26,5.94,5.22,5.9,518,0
2008-01-23,5.33,6.25,5.33,6.25,1200,0
2008-01-24,5.89,5.89,5.25,5.58,3825,0
2008-01-25,5.94,6.11,5.78,5.78,900,0
2008-01-28,5.95,5.95,5.95,5.95,100,0
2008-01-29,5.65,6,5.65,6,1579,0
2008-01-30,6.03,6.28,5.84,6.28,2000,0
2008-01-31,6.19,6.5,6.13,6.45,13418,0
2008-02-01,6,6.89,6,6.55,5300,0
2008-02-04,6.14,6.14,5.98,5.98,2500,0
2008-02-05,5.95,6,5.95,5.95,3251,0
2008-02-06,5.5,5.91,5.46,5.9,2610,0
2008-02-07,5.51,5.6,5.51,5.6,400,0
2008-02-08,5.84,6.49,5.51,5.84,10903,0
2008-02-11,5.53,6.09,5.53,6,4367,0
2008-02-12,6,6.57,5.88,5.92,11068,0
2008-02-13,5.94,6,5.69,6,2603,0
2008-02-14,6,6.05,5.5,5.6,1120,0
2008-02-15,5.4,5.97,5.37,5.97,1100,0
2008-02-19,5.97,6,5.96,6,1000,0
2008-02-20,6,6,5.8,5.99,500,0
2008-02-22,5.99,6,5.99,6,500,0
2008-02-25,5.97,6,5.97,6,600,0
2008-02-26,6,6.05,6,6.05,5000,0
2008-02-27,6,6.05,6,6.05,3210,0
2008-02-28,6.15,6.99,6.15,6.99,9300,0
2008-02-29,7.02,7.49,6.5,7.49,7915,0
2008-03-03,7.5,7.5,6.7,6.83,2998,0
2008-03-04,7,7,6.97,7,2515,0
2008-03-05,6.7,6.7,6.61,6.61,3600,0
2008-03-06,6.6,6.6,6.05,6.11,1114,0
2008-03-07,6.18,6.96,6.18,6.75,2586,0
2008-03-10,6.27,6.95,6.11,6.95,5269,0
2008-03-11,6.88,6.99,6.41,6.9,6928,0
2008-03-12,6.78,6.78,6.76,6.78,4968,0
2008-03-13,6.8,6.83,6.41,6.41,7550,0
2008-03-14,6.18,6.37,6,6.37,700,0
2008-03-17,6.25,6.25,6.01,6.01,350,0
2008-03-18,5.75,6.45,5.75,6,4173,0
2008-03-19,5.61,5.61,5.51,5.51,450,0
2008-03-24,5.5,5.59,5.5,5.55,3782,0
2008-03-25,5.13,5.5,5.13,5.5,23663,0
2008-03-26,5.5,5.5,5.5,5.5,579,0
2008-03-31,5.4,6.9,5.4,6.75,3246,0
2008-04-01,6.57,6.57,6.57,6.57,200,0
2008-04-02,6.57,6.57,5.75,5.75,1130,0
2008-04-03,5.5,6.1,5,5.5,9360,0
2008-04-07,5.16,6.9,5.16,6.29,8963,0
2008-04-08,6.32,6.64,6.25,6.42,2249,0
2008-04-09,6.26,6.26,6.26,6.26,537,0
2008-04-10,6.46,6.84,6.46,6.84,1570,0
2008-04-11,6.56,6.56,6,6.45,1312,0
2008-04-14,6.17,6.8,6,6.06,7218,0
2008-04-15,5.91,6.46,5.91,6.31,914,0
2008-04-16,6.49,6.49,6.19,6.21,2200,0
2008-04-18,6.44,6.44,5.56,5.56,400,0
2008-04-21,5.6,5.6,5.6,5.6,200,0
2008-04-22,6.29,7,6.29,6.58,6760,0
2008-04-23,6.06,6.29,6.05,6.29,1231,0
2008-04-24,6.58,6.95,6.58,6.95,6300,0
2008-04-25,6.95,6.95,6.95,6.95,287,0
2008-04-28,6.93,6.99,6.5,6.97,4044,0
2008-04-29,6.58,6.9,6.58,6.9,914,0
2008-04-30,6.65,6.65,6.5,6.65,3985,0
2008-05-01,6.87,6.9,6.87,6.9,1001,0
2008-05-02,6.53,6.75,5.88,6.75,5400,0
2008-05-05,6.75,6.76,6.75,6.75,1475,0
2008-05-06,6.75,6.75,6.55,6.75,2173,0
2008-05-07,6.81,6.9,6.81,6.9,1391,0
2008-05-08,6.6,6.88,6.6,6.88,400,0
2008-05-09,6.9,6.99,6.9,6.96,2086,0
2008-05-12,6.81,7,6.81,6.95,1470,0
2008-05-13,6.8,6.99,6.8,6.95,1649,0
2008-05-14,6.52,6.95,5.91,6.95,2000,0
2008-05-15,6.95,6.95,6.92,6.92,200,0
2008-05-16,6.95,6.95,6.5,6.5,1412,0
2008-05-19,6.5,6.92,6.5,6.92,2380,0
2008-05-21,6.87,6.95,6.1,6.95,7031,0
2008-05-22,6.4,7,6.11,6.95,4240,0
2008-05-23,6.17,6.94,5.94,6.08,2506,0
2008-05-27,6.58,6.58,5.6,6.1,1819,0
2008-05-28,6.25,6.85,6.25,6.74,6070,0
2008-05-29,6.52,6.53,6.52,6.52,400,0
2008-05-30,6.7,6.7,6.7,6.7,300,0
2008-06-02,6.85,6.85,5.77,5.77,1008,0
2008-06-03,6.62,6.74,6.62,6.72,1000,0
2008-06-04,6.72,6.72,6.61,6.61,392,0
2008-06-05,6.6,6.6,6.6,6.6,200,0
2008-06-06,6.48,6.75,6.48,6.75,5200,0
2008-06-09,6.53,6.56,6.49,6.56,686,0
2008-06-11,5.84,6.44,5.84,6.44,570,0
2008-06-13,6.14,6.15,6.14,6.15,200,0
2008-06-16,6.44,6.75,6.4,6.45,2224,0
2008-06-18,6.68,6.99,6.68,6.99,6336,0
2008-06-19,7.11,7.11,7,7,3165,0
2008-06-20,6.39,6.39,6.39,6.39,100,0
2008-06-25,6.09,6.11,6.09,6.11,9110,0
2008-06-26,6.11,6.12,6.06,6.1,1134,0
2008-06-27,6.59,6.95,6.59,6.8,1700,0
2008-06-30,6.11,6.99,6.11,6.98,1614,0
2008-07-02,6.13,6.25,6.13,6.25,300,0
2008-07-03,6.14,6.14,6.14,6.14,100,0
2008-07-07,6.1,6.1,6.1,6.1,1023,0
2008-07-08,6.35,6.5,6.1,6.1,1779,0
2008-07-09,6.55,6.91,6.55,6.62,7000,0
2008-07-11,6.5,6.5,6.5,6.5,100,0
2008-07-14,6.52,6.52,6.52,6.52,100,0
2008-07-15,6.53,6.53,6.53,6.53,100,0
2008-07-16,6.22,6.92,6.22,6.6,728,0
2008-07-17,6.35,6.55,6.13,6.5,1960,0
2008-07-18,6.5,6.94,6.5,6.94,1100,0
2008-07-21,7,7,6.56,6.57,800,0
2008-07-22,6.2,6.21,6.2,6.21,600,0
2008-07-23,6.26,6.26,6.25,6.25,460,0
2008-07-25,6.25,7.95,6.25,7.81,13238,0
2008-07-28,8.04,8.5,6.41,8.35,3820,0
2008-07-29,8.43,8.43,6.32,7.33,1400,0
2008-07-31,7,8.96,7,8.35,4310,0
2008-08-01,8.63,8.7,8.63,8.7,200,0
2008-08-04,8.43,8.69,6.49,6.5,650,0
2008-08-05,7.63,7.7,7.63,7.7,680,0
2008-08-07,7.13,7.13,6.9,6.91,1417,0
2008-08-08,6.95,6.95,6.95,6.95,103,0
2008-08-11,6.75,7.03,6.75,6.86,2120,0
2008-08-13,7.37,7.42,7.37,7.42,485,0
2008-08-14,7.77,8.36,7.62,7.75,5608,0
2008-08-15,8.03,8.35,8,8.35,2425,0
2008-08-18,8.28,8.36,7.95,7.95,1102,0
2008-08-19,8.14,8.14,7.99,7.99,339,0
2008-08-20,7.99,7.99,7.99,7.99,153,0
2008-08-21,7.5,7.5,7.3,7.3,550,0
2008-08-22,7.62,7.62,7.3,7.3,1052,0
2008-08-25,7.3,7.3,6.94,6.94,2163,0
2008-08-26,6.94,7.25,6.94,7.25,150,0
2008-08-27,6.92,7.25,6.9,7.25,902,0
2008-08-28,7.24,7.25,7,7,1400,0
2008-08-29,6.99,7.49,6.99,7.06,4346,0
2008-09-02,7.28,7.28,7,7.01,1085,0
2008-09-05,7.26,7.29,7.26,7.29,744,0
2008-09-18,6.8,7,6.65,7,4848,0
2008-09-19,7,7,7,7,470,0
2008-09-24,6.5,6.75,6.5,6.75,20321,0
2008-09-25,6.53,6.75,6.53,6.75,200,0
2008-09-26,6.54,7,6.48,7,13354,0
2008-09-29,7.26,7.26,6.45,6.45,650,0
2008-09-30,6.42,8,6.42,8,11224,0
2008-10-01,8,8,7.8,7.8,600,0
2008-10-02,6.55,7.8,6.54,7.29,4125,0
2008-10-03,7.13,7.13,7.13,7.13,188,0
2008-10-06,7.01,7.5,6.3,6.9,3795,0
2008-10-07,6.55,6.63,6.55,6.63,3300,0
2008-10-08,6.5,6.7,6.5,6.7,7900,0
2008-10-09,6.98,6.98,6.6,6.85,2034,0
2008-10-13,7.49,7.49,6.94,7.08,1716,0
2008-10-14,7.56,7.75,6.88,7,2184,0
2008-10-17,6.32,7.01,6.32,7,5600,0
2008-10-20,7.47,7.54,7.47,7.54,200,0
2008-10-21,7.58,7.94,6.69,7.94,1598,0
2008-10-23,7.54,7.95,7.54,7.84,1704,0
2008-10-24,6.45,7.82,6.45,7.82,824,0
2008-10-27,6.64,7.75,6.64,7.75,2682,0
2008-10-28,7.1,7.55,7.1,7.55,3968,0
2008-10-29,6.91,6.91,6.91,6.91,503,0
2008-10-30,7.41,7.49,7.41,7.49,3062,0
2008-10-31,7.81,8,7.45,8,9467,0
2008-11-04,7.5,7.5,7.5,7.5,2500,0
2008-11-05,7.5,7.5,7.5,7.5,5931,0
2008-11-06,7.5,7.5,7.5,7.5,108,0
2008-11-07,7.5,7.5,7.5,7.5,125,0
2008-11-10,7.5,7.5,7.5,7.5,162,0
2008-11-11,7.5,7.5,6.94,6.99,300,0
2008-11-12,7.39,7.39,6.61,6.61,200,0
2008-11-13,6.83,7.5,6.83,7.5,909,0
2008-11-14,7.5,7.5,6.74,6.74,246,0
2008-11-17,7.4,7.4,7.4,7.4,100,0
2008-11-18,7.48,7.48,7.45,7.45,1186,0
2008-11-19,7.2,7.2,6.62,6.79,4089,0
2008-11-20,6.75,6.75,6.5,6.5,2596,0
2008-11-21,6.3,6.5,6.3,6.5,5437,0
2008-11-24,6.76,7.37,6.76,7.37,1174,0
2008-11-25,7,7,6.85,6.85,618,0
2008-11-26,6.98,6.98,6.95,6.95,436,0
2008-11-28,7.22,7.22,6.99,6.99,5200,0
2008-12-01,6.75,6.75,6.7,6.7,5437,0
2008-12-03,6.5,6.5,6.5,6.5,135,0
2008-12-04,6.29,6.48,6.29,6.48,800,0
2008-12-08,6.5,6.6,5.58,6.6,4610,0
2008-12-09,7,7.22,7,7.22,483,0
2008-12-11,7.1,7.22,7.1,7.22,500,0
2008-12-12,7.1,7.11,7.1,7.11,424,0
2008-12-16,7.49,7.75,7.49,7.75,590,0
2008-12-17,7.75,7.75,7.75,7.75,150,0
2008-12-19,7.1,7.1,7.1,7.1,4300,0
2008-12-22,7,9.24,7,7.67,157777,0
2008-12-23,7.82,7.85,7.7,7.8,9400,0
2008-12-24,7.8,7.8,7.7,7.8,1600,0
2008-12-29,8.9,8.9,7.6,7.9,7538,0
2008-12-30,7.31,7.75,7.26,7.49,13034,0
2008-12-31,7.79,7.8,7.79,7.8,745,0
2009-01-05,7.98,7.98,7.5,7.5,1341,0
2009-01-06,7.47,7.47,7.47,7.47,100,0
2009-01-07,7.28,7.28,6.63,6.81,1750,0
2009-01-09,6.91,6.91,6.48,6.6,5485,0
2009-01-12,6.15,6.15,4.4,4.75,95542,0
2009-01-13,5.17,5.18,4.75,5.14,2846,0
2009-01-14,5.18,5.18,5.18,5.18,942,0
2009-01-15,5.33,5.33,4.65,5.25,4807,0
2009-01-16,5.18,5.18,4.57,5.08,11128,0
2009-01-20,5.2,5.2,4.55,5,2128,0
2009-01-22,4.38,4.38,4.21,4.21,5865,0
2009-01-23,4.21,4.73,4.21,4.26,1200,0
2009-01-26,4.46,4.46,4.22,4.4,7469,0
2009-01-27,4.67,4.67,4.67,4.67,132,0
2009-01-28,4.22,4.56,4.22,4.56,2605,0
2009-01-29,4.22,5.39,4.21,5.2,109923,0
2009-01-30,4.76,5.96,4.75,5.25,14703,0
2009-02-02,5.99,5.99,5,5,2207,0
2009-02-03,4.82,4.96,4.82,4.96,3233,0
2009-02-04,4.92,4.92,4.92,4.92,500,0
2009-02-06,4.94,4.94,4.94,4.94,700,0
2009-02-09,4.92,4.92,4.92,4.92,120,0
2009-02-10,4.22,4.9,4.22,4.9,700,0
2009-02-11,4.29,4.9,4.29,4.9,4906,0
2009-02-13,4.32,4.56,4.25,4.56,4629,0
2009-02-19,4.26,4.95,4.25,4.95,3100,0
2009-02-25,4.45,5.25,4.25,5.25,1790,0
2009-02-26,4.95,4.95,4.95,4.95,1000,0
2009-02-27,4.94,4.95,4.06,4.06,3216,0
2009-03-02,4.25,4.46,4.25,4.46,3464,0
2009-03-04,4.38,4.38,4.38,4.38,450,0
2009-03-05,4.39,4.5,4.39,4.5,9100,0
2009-03-06,4.5,4.5,4.5,4.5,2000,0
2009-03-09,4.5,4.59,4.5,4.59,322,0
2009-03-10,4.5,4.5,4.5,4.5,11600,0
2009-03-11,4.5,4.5,4.5,4.5,1100,0
2009-03-12,3.81,4.57,3.81,4.57,19286,0
2009-03-16,4.5,4.5,4.5,4.5,1405,0
2009-03-20,4.5,4.5,4.5,4.5,104,0
2009-03-23,4.25,6.27,4.25,5.45,12790,0
2009-03-24,4.6,4.9,4.6,4.9,590,0
2009-03-26,5.04,5.04,5.04,5.04,100,0
2009-03-27,4.9,4.94,4.9,4.9,2129,0
2009-03-30,4.9,5.15,4.9,5.15,877,0
2009-03-31,5.1,5.25,5.1,5.25,2900,0
2009-04-01,4.3,5.66,4.3,5.66,2600,0
2009-04-02,5.05,5.05,5.05,5.05,400,0
2009-04-03,5,5.12,5,5,4990,0
2009-04-06,5,5,5,5,1000,0
2009-04-08,4.63,4.63,4.63,4.63,100,0
2009-04-09,4.95,4.95,4.95,4.95,5100,0
2009-04-13,4.95,5.03,4.95,5.03,500,0
2009-04-14,4.96,4.96,4.95,4.95,600,0
2009-04-16,5.08,5.08,4.95,5.02,2650,0
2009-04-17,4.95,5,4.95,5,348,0
2009-04-20,4.51,4.95,4.51,4.95,489,0
2009-04-22,4.95,4.95,4.95,4.95,100,0
2009-04-23,4.95,4.95,4.95,4.95,756,0
2009-04-24,5.48,5.48,5.12,5.12,200,0
2009-04-27,5.44,5.44,4.95,4.95,10000,0
2009-04-28,4.95,4.95,4.95,4.95,4800,0
2009-04-29,4.99,4.99,4.99,4.99,500,0
2009-04-30,5.25,5.25,5.25,5.25,1000,0
2009-05-11,5.49,5.5,5.25,5.25,867,0
2009-05-14,5,5,4.99,4.99,5940,0
2009-05-15,4.99,4.99,4.99,4.99,3800,0
2009-05-18,5,5.03,5,5.03,1121,0
2009-05-22,5.1,5.1,5.1,5.1,1000,0
2009-05-26,5.1,5.25,5.1,5.25,2464,0
2009-05-28,5.5,5.5,5.49,5.5,1982,0
2009-05-29,5.5,6.2,5.5,6.2,1100,0
2009-06-04,6,6.03,6,6,611,0
2009-06-12,5.5,5.5,5.5,5.5,350,0
2009-06-19,5.5,5.5,5.5,5.5,185,0
2009-06-23,5.5,5.5,5.5,5.5,1300,0
2009-06-26,4.12,5.99,4.12,5.79,1650,0
2009-06-30,6,6,5.21,5.21,1230,0
2009-07-06,5.01,5.01,5.01,5.01,200,0
2009-07-08,4.55,5.99,4.55,5.98,1223,0
2009-07-09,5.5,5.5,5.5,5.5,400,0
2009-07-10,4.87,4.87,4.87,4.87,165,0
2009-07-17,4.41,4.41,4.4,4.4,200,0
2009-07-21,5.48,5.48,5.48,5.48,625,0
2009-07-24,5.48,5.48,5.48,5.48,0,0
2009-07-27,5.48,5.48,5.48,5.48,0,0
2009-07-28,5.48,5.48,5.48,5.48,0,0
2009-07-29,5.48,5.48,5.48,5.48,0,0
2009-07-30,5.49,6,5.49,6,1874,0
2009-07-31,6,6.25,5.99,6.25,4019,0
2009-08-03,6.25,6.25,6.25,6.25,0,0
2009-08-04,6.25,6.25,6.25,6.25,0,0
2009-08-05,6.25,6.25,6.25,6.25,0,0
2009-08-06,6.25,6.25,6.25,6.25,0,0
2009-08-07,6.25,6.25,6.25,6.25,2031,0
2009-08-10,6.25,6.25,6.25,6.25,0,0
2009-08-11,6.25,6.25,6.25,6.25,0,0
2009-08-12,6.25,6.25,6.25,6.25,0,0
2009-08-13,6.25,6.25,6.25,6.25,0,0
2009-08-14,5.36,5.36,5.36,5.36,100,0
2009-08-19,6.25,6.45,6.25,6.43,1200,0
2009-08-20,5.4,6.45,5.14,6.45,1683,0
2009-08-24,6.45,6.45,6.45,6.45,0,0
2009-08-25,6.45,6.45,6.45,6.45,0,0
2009-08-28,5.4,6.43,5.4,6.43,361,0
2009-08-31,6.28,7.87,6.28,7.3,5481,0
2009-09-01,7.3,7.3,7.3,7.3,0,0
2009-09-04,6.48,6.75,5.88,6.75,1762,0
2009-09-08,6.04,7.32,5.78,7.28,11300,0
2009-09-09,5.93,6.01,5.82,6.01,905,0
2009-09-10,6.34,6.84,5.87,5.87,1400,0
2009-09-23,6.73,6.83,5.52,5.81,1549,0
2009-09-24,6.38,6.38,5.38,5.86,1300,0
2009-09-29,6.24,6.24,5.78,5.78,720,0
2009-09-30,6.24,6.24,5.35,5.35,3848,0
2009-10-05,5.37,5.37,5.37,5.37,200,0
2009-10-09,5.16,5.16,5.16,5.16,100,0
2009-10-14,5.6,6.17,5.2,5.2,1034,0
2009-10-20,5.96,5.96,5.96,5.96,100,0
2009-10-21,6.15,6.23,6.15,6.23,528,0
2009-10-22,6.17,6.23,6.17,6.23,1215,0
2009-10-23,6.22,6.25,6.22,6.25,1414,0
2009-10-26,6.25,6.25,6.25,6.25,358,0
2009-10-27,5.92,6.44,5.92,6.44,384,0
2009-10-29,5.32,6.49,5.31,6.49,3500,0
2009-10-30,6.35,7.21,6.35,7.21,5618,0
2009-11-02,6.5,6.51,6.5,6.5,1058,0
2009-11-03,6.22,6.25,6.22,6.25,900,0
2009-11-05,6.74,6.74,6.74,6.74,294,0
2009-11-06,5.42,5.42,5.38,5.41,600,0
2009-11-09,5.48,5.49,5.47,5.49,300,0
2009-11-10,5.38,6.2,5.23,6.2,1722,0
2009-11-11,6.18,6.2,4.09,6.2,4202,0
2009-11-12,6,6.25,6,6.25,1920,0
2009-11-13,6.15,6.15,6.15,6.15,4600,0
2009-11-17,6,6.66,5.98,5.98,3647,0
2009-11-18,5.55,6.2,5.41,5.95,10070,0
2009-11-19,5.95,5.95,5.95,5.95,3268,0
2009-11-20,5.75,6,5.75,6,1512,0
2009-11-23,5.99,6.74,4.83,5.66,3400,0
2009-11-24,5.66,6.6,5.66,6.58,2310,0
2009-11-30,6,6.98,6,6.98,2393,0
2009-12-01,6.1,6.85,5.09,6.03,3443,0
2009-12-03,6.13,6.13,6.1,6.1,400,0
2009-12-04,6.1,6.1,6.1,6.1,800,0
2009-12-08,5.6,6.22,5.6,6,900,0
2009-12-09,6.02,6.02,6.01,6.01,300,0
2009-12-10,6.62,6.74,6.4,6.4,800,0
2009-12-11,6.24,6.45,6.1,6.45,1148,0
2009-12-14,6.34,6.34,6.34,6.34,100,0
2009-12-15,6.88,6.88,6.88,6.88,100,0
2009-12-16,6.13,6.78,6,6.66,5700,0
2009-12-17,6.1,6.1,5.87,5.87,1500,0
2009-12-18,5.12,5.12,5.12,5.12,339,0
2009-12-21,5.13,6.17,5.13,6,6048,0
2009-12-23,6.06,6.25,6,6.25,1053,0
2009-12-28,6.25,6.25,6.25,6.25,200,0
2009-12-29,6.05,6.59,6.05,6.59,4296,0
2009-12-30,6.87,6.9,6.86,6.9,2500,0
2009-12-31,6.54,7.75,6.54,7.75,5239,0
2010-01-04,8.55,8.55,6.93,7.45,6424,0
2010-01-05,6.66,6.66,6.62,6.62,200,0
2010-01-06,5.55,7.22,5.55,7.06,1550,0
2010-01-07,7.12,7.12,7.12,7.12,226,0
2010-01-08,7.1,7.98,6.56,7.15,20615,0
2010-01-11,6.61,6.61,6.61,6.61,100,0
2010-01-12,6.66,6.95,5.68,6.68,12899,0
2010-01-14,6.68,6.75,6.6,6.6,2600,0
2010-01-15,6.18,6.8,6.18,6.8,4300,0
2010-01-19,6.81,6.99,6.74,6.75,7128,0
2010-01-20,6.44,6.79,6.4,6.79,1400,0
2010-01-21,6.35,6.4,6.3,6.35,600,0
2010-01-22,6.65,6.65,6.18,6.55,14607,0
2010-01-25,6.55,6.55,6.52,6.55,3462,0
2010-01-26,6.55,6.58,6.52,6.55,2700,0
2010-01-27,6.55,6.75,6.55,6.75,2200,0
2010-01-28,6.75,6.91,6.55,6.87,6050,0
2010-01-29,6.95,7.3,6.85,7.15,14067,0
2010-02-01,7.92,7.92,6.85,6.85,325,0
2010-02-03,7,7,7,7,388,0
2010-02-04,7.03,7.03,7,7,800,0
2010-02-05,7.62,7.97,7.25,7.25,8778,0
2010-02-08,7.5,7.5,7.25,7.26,500,0
2010-02-09,7.35,7.35,7.35,7.35,3000,0
2010-02-10,6.88,7,6.88,7,1409,0
2010-02-11,6.85,7.13,6.85,7.1,3496,0
2010-02-17,7.1,7.2,7.1,7.2,1501,0
2010-02-18,6.82,7.21,6.55,6.96,2842,0
2010-02-19,6.2,7.25,6.2,7.15,3840,0
2010-02-22,7.15,7.15,7.15,7.15,1000,0
2010-02-24,6.85,6.92,6.85,6.92,1729,0
2010-02-25,6.85,7.37,6.5,7.16,2402,0
2010-02-26,7.19,7.48,6.74,7.4,3686,0
2010-03-01,7.24,7.3,7.1,7.3,3795,0
2010-03-02,6.28,7.15,6.28,7.15,4389,0
2010-03-03,7,7.25,6.49,7.11,28889,0
2010-03-04,7.22,7.22,7.2,7.2,200,0
2010-03-08,6.8,7.48,5.52,7.1,6000,0
2010-03-09,6.75,7.1,6.75,7.1,950,0
2010-03-10,6.49,7.25,6.49,7.13,5063,0
2010-03-12,7.1,7.12,7.1,7.1,1300,0
2010-03-15,6.59,7.1,6.59,7.1,503,0
2010-03-16,7.46,7.46,6.93,7.26,800,0
2010-03-17,7.18,7.19,6.85,7.19,23898,0
2010-03-18,7,7.49,7,7.49,2950,0
2010-03-19,6.12,7.55,5.51,7.4,15550,0
2010-03-22,7,7.1,6.72,7,9210,0
2010-03-23,6.97,7.01,6.97,7,3400,0
2010-03-24,7.07,7.08,7.07,7.08,200,0
2010-03-25,7.22,7.22,7.01,7.01,1000,0
2010-03-26,7.05,7.14,7.05,7.14,4800,0
2010-03-30,6.9,7.22,6.9,7.17,400,0
2010-03-31,7.25,7.45,7.25,7.45,4239,0
2010-04-05,7,7,7,7,100,0
2010-04-07,7.24,7.24,5.62,7.1,11041,0
2010-04-08,7.09,7.11,7.08,7.11,550,0
2010-04-12,5.74,7.15,5.74,7.1,11232,0
2010-04-13,7.15,7.15,6.68,7,8903,0
2010-04-15,7.04,7.04,7.04,7.04,100,0
2010-04-16,7.25,7.25,7.25,7.25,234,0
2010-04-19,7,7.05,6.95,7.05,6000,0
2010-04-20,7,7,7,7,1500,0
2010-04-23,6.95,7.19,6.95,7,7792,0
2010-04-26,7,7.25,7,7.25,7248,0
2010-04-27,5.54,7.25,5.54,7.25,487,0
2010-04-28,6.5,7.45,6.31,7.45,9073,0
2010-04-30,7.41,7.5,7.41,7.5,1597,0
2010-05-03,7,7,6.95,6.95,3600,0
2010-05-04,6.41,7,6.36,7,5518,0
2010-05-07,6.95,6.95,6.95,6.95,2404,0
2010-05-10,6.95,6.95,6.95,6.95,500,0
2010-05-12,6.55,6.95,6.25,6.95,2000,0
2010-05-14,6.93,6.93,6.93,6.93,111,0
2010-05-17,6.54,6.54,6.54,6.54,464,0
2010-05-18,6.63,6.63,6.63,6.63,100,0
2010-05-19,6.47,6.95,6.03,6.95,3602,0
2010-05-20,7.23,7.23,7.23,7.23,100,0
2010-05-21,7.27,7.28,6.92,7.28,864,0
2010-05-24,7.25,7.3,7.01,7.01,6178,0
2010-05-25,6.51,7,6.5,7,18211,0
2010-05-26,7.05,7.05,7.05,7.05,1000,0
2010-05-27,7.36,7.37,7.28,7.28,800,0
2010-05-28,7.21,7.4,7.03,7.25,3500,0
2010-06-02,6.6,7.36,6.6,7.3,4400,0
2010-06-03,7.4,7.4,7.03,7.13,2396,0
2010-06-04,7.05,7.07,7.05,7.05,1500,0
2010-06-07,6.26,7.05,6.26,6.95,2112,0
2010-06-08,6.95,7,6.95,6.95,3024,0
2010-06-10,6.65,7.06,6.65,7.05,2690,0
2010-06-11,7.1,7.1,6.95,7.1,600,0
2010-06-14,6.95,6.95,6.95,6.95,1000,0
2010-06-17,6.82,7.4,6.82,7.4,6975,0
2010-06-18,7.39,7.4,7.36,7.4,5200,0
2010-06-22,7.19,7.19,7.19,7.19,700,0
2010-06-28,7.33,7.33,7.33,7.33,272,0
2010-06-29,7.3,7.5,7.15,7.4,11542,0
2010-06-30,7.39,7.78,7.39,7.5,7782,0
2010-07-02,6.53,7.35,6.53,7.35,400,0
2010-07-06,7.49,7.49,6.95,7,1837,0
2010-07-07,6.71,7.42,6.71,7.3,7487,0
2010-07-12,7.02,7.27,7.02,7.27,7768,0
2010-07-15,6.99,7,6.62,6.62,2100,0
2010-07-16,6.99,6.99,6.25,6.25,1590,0
2010-07-19,6.79,7.34,6.79,7.29,5638,0
2010-07-21,7.25,7.25,7.25,7.25,1300,0
2010-07-23,7.18,7.29,6.55,7.29,2955,0
2010-07-26,7.27,7.48,7.27,7.47,3740,0
2010-07-27,7.45,7.5,7.4,7.4,3573,0
2010-07-28,7,7.91,7,7.75,16069,0
2010-07-29,7.77,7.8,7.72,7.8,4254,0
2010-07-30,7.78,7.99,7.46,7.89,11839,0
2010-08-02,7.72,7.88,7.06,7.88,6314,0
2010-08-03,7.7,7.7,7.5,7.5,270,0
2010-08-04,7.84,7.84,7.25,7.65,400,0
2010-08-05,7.79,7.9,7.5,7.82,833,0
2010-08-06,7.79,7.79,7.79,7.79,161,0
2010-08-09,7.24,7.28,7.2,7.28,711,0
2010-08-10,7.21,7.21,6.87,6.87,1935,0
2010-08-11,6.99,7,6.99,7,4200,0
2010-08-17,6.98,7.66,6.98,7.45,500,0
2010-08-18,6.96,7.7,6.96,7.7,77745,0
2010-08-19,7.5,7.5,7.02,7.02,779,0
2010-08-23,7.02,7.02,7.02,7.02,163,0
2010-08-24,7.4,7.46,6.9,7.29,1905,0
2010-08-25,7.44,7.47,7.01,7.01,800,0
2010-08-26,7.02,7.02,6.79,7.02,625,0
2010-08-27,6.83,7.25,6.83,7.25,900,0
2010-08-31,7.46,7.5,7.42,7.49,1585,0
2010-09-03,7.02,7.5,7.02,7.49,2045,0
2010-09-07,7.5,7.5,7.05,7.05,850,0
2010-09-08,7.49,7.49,7.25,7.25,576,0
2010-09-10,6.73,6.95,6.71,6.76,11042,0
2010-09-13,6.72,6.72,6.72,6.72,300,0
2010-09-14,6.64,6.64,6.64,6.64,200,0
2010-09-15,6.55,6.99,6.53,6.89,1374,0
2010-09-17,6.56,6.86,6.56,6.86,2306,0
2010-09-20,6.89,6.95,6.89,6.95,340,0
2010-09-21,6.66,7,6.16,7,3250,0
2010-09-22,7.04,7.04,7,7.02,300,0
2010-09-24,7.25,7.25,7.01,7.03,2328,0
2010-09-28,7.02,7.02,6.82,6.96,1000,0
2010-09-29,6.75,6.75,6.56,6.65,1100,0
2010-09-30,7.24,7.45,7.12,7.39,4235,0
2010-10-06,7.4,7.44,7.37,7.42,1000,0
2010-10-08,7,7.03,6.78,6.88,3800,0
2010-10-12,6.71,6.84,6.71,6.84,433,0
2010-10-13,7,7,7,7,200,0
2010-10-14,6.77,6.87,6.75,6.87,325,0
2010-10-18,7,7.2,6.99,6.99,586,0
2010-10-19,6.74,6.75,6.74,6.75,500,0
2010-10-25,6.43,6.43,6.38,6.38,500,0
2010-10-26,6.75,6.88,6.75,6.88,700,0
2010-10-27,6.43,6.45,6.42,6.45,735,0
2010-10-28,6.5,6.75,6.5,6.75,99553,0
2010-10-29,7.02,7.05,6.83,7.05,7079,0
2010-11-08,7.01,7.01,6.54,6.61,5812,0
2010-11-09,6.63,6.67,6.46,6.65,1431,0
2010-11-11,6.82,6.85,6.82,6.85,1500,0
2010-11-12,7,7.01,7,7,950,0
2010-11-17,6.7,6.84,6.7,6.84,400,0
2010-11-22,6.63,6.99,6.5,6.99,6300,0
2010-11-24,6.95,7.85,6.95,7.85,17430,0
2010-11-26,7.68,7.85,7.68,7.84,5400,0
2010-11-29,7.78,7.8,7.3,7.8,12246,0
2010-11-30,7.75,7.9,7.61,7.9,9744,0
2010-12-01,7.85,7.85,7.85,7.85,1900,0
2010-12-06,7.5,7.5,7.5,7.5,896,0
2010-12-08,7.26,7.26,7.26,7.26,133,0
2010-12-09,7.79,7.86,7.79,7.86,700,0
2010-12-10,7.85,7.87,7.77,7.81,600,0
2010-12-13,7.04,7.8,7.04,7.8,2150,0
2010-12-16,7.31,7.31,7.31,7.31,400,0
2010-12-17,7.2,7.87,7.2,7.87,12998,0
2010-12-20,7.51,7.6,7.51,7.6,300,0
2010-12-21,7.5,7.89,7.5,7.89,32650,0
2010-12-22,7.52,7.87,7.16,7.26,4504,0
2010-12-23,7.24,7.83,7.19,7.19,4707,0
2010-12-27,7.33,7.65,7.33,7.65,1150,0
2010-12-28,7.11,7.67,7.11,7.65,1600,0
2010-12-29,7.8,8,7.79,8,7585,0
2010-12-30,8,8.58,8,8.25,2182,0
2010-12-31,8.25,9,8,8.75,10945,0
2011-01-03,8.75,8.75,8.63,8.63,300,0
2011-01-04,8.4,8.41,8.05,8.15,3900,0
2011-01-05,8,8.35,8,8.29,2200,0
2011-01-06,8.64,8.64,8.38,8.53,600,0
2011-01-10,8.13,8.18,8.13,8.18,321,0
2011-01-12,8.71,8.71,8.53,8.53,921,0
2011-01-13,7.82,8.63,7.82,8.49,4200,0
2011-01-20,7.93,8.15,7.83,7.9,1100,0
2011-01-21,7.56,7.8,7.56,7.8,400,0
2011-01-24,7.22,7.33,6.89,6.96,4535,0
2011-01-25,7.39,7.95,7.25,7.35,4108,0
2011-01-26,7.87,7.94,7.77,7.77,700,0
2011-01-27,7.1,7.94,7.1,7.64,1930,0
2011-01-28,7.99,7.99,7.33,7.83,1250,0
2011-01-31,7.99,8.42,7.99,8.4,1785,0
2011-02-01,7.88,8.22,7.88,7.9,3985,0
2011-02-02,7.88,7.88,7.88,7.88,310,0
2011-02-03,7.42,7.85,7.4,7.85,300,0
2011-02-04,7.73,7.76,7.73,7.76,1950,0
2011-02-08,7.5,7.5,7.5,7.5,200,0
2011-02-11,7.47,7.5,7.47,7.5,300,0
2011-02-14,7.4,7.75,7.27,7.27,500,0
2011-02-16,7.5,7.52,7.48,7.48,500,0
2011-02-17,7.75,8.5,7.36,7.75,5647,0
2011-02-18,7.67,8.36,7.67,8.36,14393,0
2011-02-22,8.2,8.35,7.78,8.05,1400,0
2011-02-23,7.85,7.92,7.75,7.92,3100,0
2011-02-24,8.12,8.12,8.12,8.12,100,0
2011-02-28,8.32,8.49,7.92,8.25,5171,0
2011-03-01,8.44,8.47,8.3,8.47,990,0
2011-03-02,8.31,8.46,8.15,8.15,300,0
2011-03-03,8.15,8.15,8.01,8.01,600,0
2011-03-04,8.08,8.4,7.94,8.4,2810,0
2011-03-07,7.41,8.08,7.41,8.06,1120,0
2011-03-08,7.86,8.39,7.85,8.33,700,0
2011-03-14,8,8.37,8,8.37,311,0
2011-03-16,7.8,8.39,7.8,8.39,968,0
2011-03-17,8.05,8.37,8.05,8.37,1000,0
2011-03-18,8.28,8.3,8,8,4035,0
2011-03-28,7.84,8.01,7.84,8.01,200,0
2011-03-31,8.28,8.35,8.28,8.35,1250,0
2011-04-01,8.32,8.5,8.32,8.5,8536,0
2011-04-04,8.5,8.5,8.44,8.44,200,0
2011-04-05,8.01,8.06,8.01,8.06,200,0
2011-04-06,8,8.56,8,8.55,9839,0
2011-04-07,8.54,8.71,8.54,8.55,10056,0
2011-04-08,8.5,8.54,8.5,8.54,5880,0
2011-04-11,8.66,9.5,8.5,9.49,7620,0
2011-04-12,9.41,9.41,9.28,9.28,1400,0
2011-04-13,9.5,9.5,9.5,9.5,300,0
2011-04-14,8.9,9.51,8.86,9.5,2200,0
2011-04-15,10,10,8.93,9.25,1079,0
2011-04-18,9.41,9.41,9.41,9.41,100,0
2011-04-19,9.11,9.56,9.05,9.56,10024,0
2011-04-21,9.62,9.99,9.62,9.97,1028,0
2011-04-27,9.85,9.97,9.72,9.79,2100,0
2011-04-28,9.88,9.99,9.87,9.99,1197,0
2011-04-29,9.98,10.05,9.9,10.05,6725,0
2011-05-02,9.7,10.05,9.67,9.67,3000,0
2011-05-03,9.66,9.88,9.59,9.74,916,0
2011-05-05,9.89,9.93,9.6,9.6,1100,0
2011-05-09,9.56,10.3,9.56,10.23,4200,0
2011-05-10,10.3,10.33,9.69,9.82,2160,0
2011-05-13,9.62,9.7,9.6,9.62,1861,0
2011-05-20,9.83,9.83,9.83,9.83,400,0
2011-05-23,9.56,9.8,9,9.8,8776,0
2011-05-24,9.74,9.88,9.69,9.86,4521,0
2011-05-25,9.17,10,9.07,9.86,2003,0
2011-05-26,10,10.05,10,10,2108,0
2011-05-27,10.5,10.5,10.36,10.36,300,0
2011-05-31,10.25,10.99,9.07,10.98,6839,0
2011-06-01,10.99,10.99,10.21,10.21,610,0
2011-06-03,10.01,10.3,9.64,10.26,11244,0
2011-06-06,9.94,10.25,9.49,10.25,1500,0
2011-06-08,9.16,10.27,9.16,10.25,8181,0
2011-06-13,10.19,10.19,8.9,10,8800,0
2011-06-14,9.25,9.75,9.25,9.75,4600,0
2011-06-15,9.75,9.75,9.75,9.75,1000,0
2011-06-17,9.85,10.29,9.75,10.13,3500,0
2011-06-20,9.52,9.95,9.35,9.95,3800,0
2011-06-21,10.03,10.03,10.03,10.03,200,0
2011-06-23,10.02,10.22,9.75,10.14,2809,0
2011-06-24,9.46,10.25,9.46,10.25,3793,0
2011-06-27,10.3,10.31,10.3,10.31,200,0
2011-06-28,10.37,10.37,9.02,9.33,6846,0
2011-06-29,9.55,9.95,9.5,9.95,1290,0
2011-06-30,10.06,10.96,10.06,10.96,5351,0
2011-07-01,10.03,10.25,9.95,10.25,3100,0
2011-07-06,9.54,9.95,9.54,9.95,518,0
2011-07-07,9.96,9.96,9.96,9.96,200,0
2011-07-08,9.99,10.25,9.99,10.25,500,0
2011-07-11,9.38,10.01,8.82,10.01,800,0
2011-07-12,9.05,9.76,9.05,9.76,940,0
2011-07-13,10.2,10.25,10.2,10.25,1400,0
2011-07-15,9.75,10.75,9.75,10.65,2568,0
2011-07-20,10.25,10.86,10.25,10.86,3050,0
2011-07-21,10.35,11,10.25,11,8246,0
2011-07-22,10.42,11.22,10.36,11.22,4900,0
2011-07-25,12,12,11.49,12,1300,0
2011-07-26,11.07,11.6,10.25,11.6,4327,0
2011-07-27,11.9,11.9,10.75,10.79,2300,0
2011-07-29,11.81,11.93,10.75,11.75,1900,0
2011-08-02,11.71,11.75,11.12,11.7,5158,0
2011-08-03,10.31,11.98,10.31,11.44,3900,0
2011-08-04,10.54,11.1,10.5,11,7232,0
2011-08-08,10.28,11.94,10.28,11.12,600,0
2011-08-09,11.61,11.61,10.29,10.56,2223,0
2011-08-10,10.76,10.79,10.56,10.56,1200,0
2011-08-11,10.52,11.12,10.5,11.12,9376,0
2011-08-12,11.09,11.28,10.35,11.11,3239,0
2011-08-15,10.99,11.58,10.99,11.54,300,0
2011-08-16,10.45,11.58,10.29,11.58,5600,0
2011-08-17,11.58,11.58,11.58,11.58,200,0
2011-08-18,11.35,11.77,10.32,11.77,11809,0
2011-08-19,10.94,10.95,10.7,10.87,918,0
2011-08-22,11,11,10.25,10.25,8490,0
2011-08-23,10.64,11.32,10.37,10.95,33006,0
2011-08-26,10.92,11.36,10.88,11.29,7813,0
2011-08-29,11.18,11.82,11.18,11.66,760,0
2011-08-30,11.69,11.73,11.06,11.73,1440,0
2011-08-31,11.9,11.9,11.87,11.9,1600,0
2011-09-01,11.53,11.9,11.53,11.9,700,0
2011-09-02,11.98,11.99,11.85,11.9,2876,0
2011-09-06,11.56,11.56,11.55,11.55,2900,0
2011-09-07,11.99,11.99,11.96,11.96,655,0
2011-09-08,11.95,11.95,11.9,11.9,500,0
2011-09-09,11.87,11.95,11.75,11.75,300,0
2011-09-12,11.96,12,11.42,11.42,2635,0
2011-09-13,11.59,11.83,11.59,11.83,300,0
2011-09-14,12.1,12.17,11.25,12.17,2394,0
2011-09-15,11.48,12.76,11.25,11.99,8893,0
2011-09-16,11.65,12,11.57,12,2720,0
2011-09-19,11.67,11.67,11.27,11.31,1913,0
2011-09-20,11.81,11.81,11.35,11.35,536,0
2011-09-21,11.45,11.45,11.45,11.45,400,0
2011-09-23,11.06,11.06,11,11,2800,0
2011-09-26,11.2,11.3,10.89,11.15,45764,0
2011-09-27,11.35,11.78,11.35,11.62,2767,0
2011-09-28,11.92,11.92,11.07,11.34,1567,0
2011-09-30,11.1,11.45,11.1,11.45,7035,0
2011-10-04,11.15,11.16,11.15,11.15,1100,0
2011-10-06,10.48,12.01,10.48,11.95,3592,0
2011-10-07,11.34,11.75,11.25,11.75,7775,0
2011-10-10,12.45,12.45,10.54,11.75,6923,0
2011-10-11,11.32,11.75,11.25,11.75,1600,0
2011-10-12,10.76,11.64,10.76,11.64,200,0
2011-10-13,11.58,12.45,11.58,11.86,500,0
2011-10-14,12.18,12.19,12.1,12.1,700,0
2011-10-17,12.1,12.1,10.6,11.98,7511,0
2011-10-18,11.2,11.75,10.86,11.75,3172,0
2011-10-21,11.93,12.04,11.93,12.04,1100,0
2011-10-24,12.44,12.44,11.51,12.25,1800,0
2011-10-25,11.9,11.9,11.27,11.27,3322,0
2011-10-26,11.7,12.5,11.29,11.56,2850,0
2011-10-27,11.94,12.09,11.61,12.01,3588,0
2011-10-28,11.68,12.25,11.5,12.25,1332,0
2011-10-31,12.43,12.45,11.69,12.18,3220,0
2011-11-01,12.24,12.25,12.24,12.25,2300,0
2011-11-02,12.5,12.5,12.42,12.49,700,0
2011-11-03,12.45,12.95,12.02,12.95,8392,0
2011-11-04,12.55,12.75,12.04,12.5,11084,0
2011-11-07,12.6,12.61,12.27,12.28,1800,0
2011-11-08,12.55,12.57,12.46,12.57,400,0
2011-11-09,12.51,12.62,12.01,12.62,2318,0
2011-11-10,12.6,12.6,12.6,12.6,300,0
2011-11-11,12.51,13,12.5,12.75,5735,0
2011-11-14,11.89,12.5,11.58,12.5,7204,0
2011-11-15,12.1,12.27,12.1,12.27,3559,0
2011-11-16,11.77,12.15,11.25,11.95,7520,0
2011-11-17,11.97,12.74,11.97,12.54,600,0
2011-11-18,11.16,12.47,11.02,11.95,1900,0
2011-11-21,12.43,12.43,12.22,12.22,600,0
2011-11-22,11.18,12.05,11.12,11.95,7462,0
2011-11-23,11.74,11.74,11.65,11.65,500,0
2011-11-25,11.62,11.62,11.55,11.55,400,0
2011-11-28,11.84,11.84,11.84,11.84,300,0
2011-11-29,11.66,11.75,10.98,10.98,4389,0
2011-11-30,11.46,11.93,10.91,11.55,3597,0
2011-12-01,11.79,11.85,11.65,11.65,800,0
2011-12-02,11.41,11.89,11.41,11.55,1300,0
2011-12-05,11.38,11.57,10.92,10.92,5608,0
2011-12-06,10.97,11.35,10.97,11.33,8000,0
2011-12-09,11.26,11.26,11.26,11.26,400,0
2011-12-12,11,12,11,11.56,1285,0
2011-12-13,11.4,11.55,10.79,11.55,1900,0
2011-12-16,11.6,11.6,11.39,11.39,904,0
2011-12-19,11.13,11.8,11.11,11.8,1584,0
2011-12-20,11.72,11.74,11.13,11.13,400,0
2011-12-21,10.77,11.33,10.77,11.33,446,0
2011-12-23,11.45,11.55,11.36,11.5,1329,0
2011-12-27,11.59,11.59,10.9,11.3,8139,0
2011-12-28,10.91,11.1,10.91,11.1,900,0
2011-12-30,11.45,11.8,10.92,11.5,3269,0
2012-01-03,11.43,11.45,11.43,11.45,830,0
2012-01-05,11.25,11.25,11.1,11.25,4000,0
2012-01-06,11.25,11.3,11.25,11.25,1400,0
2012-01-09,11.25,11.25,11.25,11.25,300,0
2012-01-10,10.93,11.4,10.93,11.4,2400,0
2012-01-12,11.13,11.25,11.13,11.25,500,0
2012-01-17,11.36,11.39,10.75,11,3200,0
2012-01-18,11.01,11.39,11.01,11.39,800,0
2012-01-23,11.04,11.35,11,11.15,3335,0
2012-01-24,10.37,11.5,10.37,11.5,4975,0
2012-01-26,11.5,11.5,11.46,11.5,1105,0
2012-01-27,11.1,11.6,11.1,11.52,4224,0
2012-01-30,11.1,11.84,11.1,11.84,4874,0
2012-01-31,11.98,12,11.71,11.9,1100,0
2012-02-01,11.58,11.99,11.55,11.99,890,0
2012-02-02,11.3,11.75,11.1,11.53,4388,0
2012-02-03,11.04,11.48,11.04,11.07,2483,0
2012-02-06,10.95,11.5,10.95,11.25,7363,0
2012-02-07,11,11.65,11,11.61,2666,0
2012-02-08,11.54,11.6,11.54,11.6,1000,0
2012-02-09,11.35,11.53,11.35,11.53,30200,0
2012-02-10,11.31,11.72,11.31,11.72,850,0
2012-02-13,11.33,11.67,11.06,11.34,5653,0
2012-02-14,11.5,11.5,11.07,11.15,900,0
2012-02-15,11.07,11.21,11.04,11.04,2317,0
2012-02-16,11.25,11.5,11.25,11.3,3900,0
2012-02-17,11.05,12,11.05,11.92,16255,0
2012-02-21,11.42,11.5,11.25,11.33,5010,0
2012-02-22,11.64,11.75,11.64,11.75,611,0
2012-02-23,11.71,11.89,11.15,11.75,1600,0
2012-02-24,11.09,11.83,11.09,11.76,700,0
2012-02-28,11.82,11.9,11.82,11.9,900,0
2012-02-29,11.81,11.9,11.22,11.89,15888,0
2012-03-01,11.55,11.82,11.25,11.59,1700,0
2012-03-02,11.7,11.7,11.7,11.7,200,0
2012-03-05,11.47,11.47,11.25,11.25,1600,0
2012-03-06,11.37,11.39,11.11,11.28,3821,0
2012-03-07,11.33,11.34,11.31,11.31,500,0
2012-03-08,11.3,11.3,11.3,11.3,1000,0
2012-03-09,11.8,11.89,11.62,11.89,5401,0
2012-03-13,11.9,12,11.89,11.89,400,0
2012-03-14,12.25,12.25,12.25,12.25,120,0
2012-03-16,11.76,12.27,11.76,12.23,1658,0
2012-03-19,12.23,12.5,11.99,12.5,1508,0
2012-03-23,12.19,12.51,12.17,12.51,3199,0
2012-03-26,12.52,12.75,12.5,12.5,952,0
2012-03-27,12.75,12.75,12.74,12.74,365,0
2012-03-28,12.71,12.75,12.67,12.75,1126,0
2012-03-29,12.75,13,12.75,12.75,4320,0
2012-03-30,13,13.26,12.9,13.11,3934,0
2012-04-02,13.06,13.55,13.01,13.13,10654,0
2012-04-03,13.25,13.99,13.11,13.15,9845,0
2012-04-04,13.25,13.25,12.1,12.7,9103,0
2012-04-05,12.6,13.58,12.6,13.1,2201,0
2012-04-09,13.03,13.03,13.03,13.03,100,0
2012-04-10,13.68,13.68,13.2,13.25,1821,0
2012-04-11,13.05,13.69,13,13.19,16300,0
2012-04-12,13,13,13,13,200,0
2012-04-13,12.94,12.94,12.94,12.94,100,0
2012-04-16,13.15,13.25,12.75,13.25,7306,0
2012-04-17,13.21,13.21,13.21,13.21,197,0
2012-04-18,13.2,13.2,13.2,13.2,100,0
2012-04-19,13.2,13.2,13,13,900,0
2012-04-20,13.05,13.05,13,13,480,0
2012-04-23,12.5,12.51,12.5,12.5,600,0
2012-04-24,12.6,12.6,12.2,12.5,2304,0
2012-04-25,12.39,12.75,12.39,12.75,5919,0
2012-04-26,12.4,12.98,12.26,12.75,6149,0
2012-04-27,12.9,12.9,12.9,12.9,600,0
2012-04-30,12.64,13.4,12.21,13.4,1302,0
2012-05-01,13.33,13.33,12.37,12.6,5877,0
2012-05-02,12.33,12.54,12,12,5249,0
2012-05-03,11.45,11.92,11.35,11.88,2625,0
2012-05-04,11.43,12,11.1,11.37,11508,0
2012-05-07,11.28,11.5,10.95,11.06,6464,0
2012-05-08,11.05,11.21,11,11.1,1800,0
2012-05-09,11.2,11.2,10.95,11,5253,0
2012-05-10,11,11.05,10.06,10.29,8300,0
2012-05-11,10.26,10.38,8.35,9.1,13195,0
2012-05-14,8.53,8.89,8.07,8.7,7720,0
2012-05-15,8.82,8.82,8.25,8.5,503436,0
2012-05-16,8.45,8.5,8.03,8.34,12722,0
2012-05-17,8.05,8.05,6.85,7.52,24302,0
2012-05-18,7.4,7.4,6.68,7.35,13603,0
2012-05-21,7.25,7.25,6.8,7.2,6471,0
2012-05-22,7.23,7.35,6.84,7.15,25944,0
2012-05-23,7.07,7.33,6.41,6.75,23967,0
2012-05-24,6.8,7.74,6.8,7.52,20715,0
2012-05-25,7.57,8.2,7.52,7.6,17070,0
2012-05-29,7.73,8.09,7.73,7.82,4587,0
2012-05-30,7.7,7.95,7.7,7.95,3908,0
2012-05-31,7.98,7.98,7.64,7.95,2200,0
2012-06-01,7.85,8.38,7.42,8.38,6452,0
2012-06-04,8.07,8.07,7.3,7.65,4173,0
2012-06-05,7.63,7.76,7.55,7.76,1400,0
2012-06-06,7.73,7.77,7.73,7.75,3200,0
2012-06-07,7.8,7.99,7.65,7.72,8818,0
2012-06-08,7.88,8,7.88,8,1100,0
2012-06-11,7.98,7.98,7.7,7.98,2000,0
2012-06-12,7.75,7.75,7.61,7.61,1000,0
2012-06-13,7.65,7.65,7.65,7.65,1400,0
2012-06-14,7.75,7.99,7.73,7.73,982,0
2012-06-15,7.7,7.7,7.39,7.51,17450,0
2012-06-18,7.38,7.75,7.3,7.4,30930,0
2012-06-19,7.39,7.39,7.1,7.31,4112,0
2012-06-20,7.9,7.9,7.9,7.9,100,0
2012-06-21,7.49,7.77,7.45,7.45,2213,0
2012-06-22,7.48,7.58,7.07,7.3,47389,0
2012-06-25,7.7,7.7,6.65,7.13,12542,0
2012-06-26,6.95,6.99,6.8,6.82,8304,0
2012-06-27,6.74,6.74,6.46,6.6,4542,0
2012-06-28,6.51,6.84,6.38,6.45,1520,0
2012-06-29,6.58,6.6,5.62,6.23,43970,0
2012-07-02,6.16,6.18,5.39,5.89,14657,0
2012-07-03,5.8,5.82,5.52,5.65,5000,0
2012-07-05,5.8,6.02,5.8,6.02,4300,0
2012-07-06,5.95,6.05,5.95,6.05,18943,0
2012-07-09,6.15,6.16,6.15,6.15,5480,0
2012-07-10,6.14,6.3,6.13,6.3,5754,0
2012-07-11,6.23,6.25,6.15,6.2,3758,0
2012-07-12,6.27,6.27,6.25,6.25,1770,0
2012-07-13,6.27,6.44,6.25,6.44,6100,0
2012-07-16,6.37,6.43,6.3,6.43,2300,0
2012-07-17,6.25,6.55,6.25,6.54,5600,0
2012-07-18,6.54,6.8899,6.25,6.8899,369439,0
2012-07-19,6.59,7.06,6.59,6.91,2522,0
2012-07-20,7,7.11,6.9,7,6035,0
2012-07-23,7.16,7.16,7,7,3100,0
2012-07-24,6.7905,7.15,6.7905,7,1111,0
2012-07-25,6.75,6.75,6.75,6.75,400,0
2012-07-26,6.79,6.79,6.6,6.65,2593,0
2012-07-27,6.79,7.09,6.329,6.45,29097,0
2012-07-30,6.55,6.6,6.45,6.45,3953,0
2012-07-31,6.9,7,6.9,6.9799,3512,0
2012-08-01,6.76,6.76,6.1,6.4,13293,0
2012-08-02,6.63,6.8,6.6,6.6,3675,0
2012-08-03,6.63,6.9,6.55,6.55,3762,0
2012-08-06,6.75,6.75,6.35,6.43,5020,0
2012-08-07,6.39,6.49,6.39,6.41,1700,0
2012-08-08,6.43,6.62,6.34,6.34,11000,0
2012-08-09,6.72,6.75,6.35,6.38,6250,0
2012-08-10,6.36,6.5,6.35,6.35,1000,0
2012-08-13,6.37,6.73,6.16,6.21,2355,0
2012-08-14,6.05,6.4,6.05,6.17,955,0
2012-08-15,6.26,6.876,5.99,5.99,15749,0
2012-08-16,6.15,6.35,6.15,6.15,13648,0
2012-08-17,6.15,6.25,6,6,40629,0
2012-08-20,6.04,6.1,6,6,20782,0
2012-08-21,6,6.15,5.98,5.98,17075,0
2012-08-23,6,6.03,5.95,5.95,12979,0
2012-08-24,6,6,6,6,1600,0
2012-08-27,6,6.05,5.96,6.05,5622,0
2012-08-28,6.01,6.01,6.01,6.01,100,0
2012-08-29,5.99,5.99,5.7101,5.89,32101,0
2012-08-30,5.91,5.96,5.87,5.87,7800,0
2012-08-31,5.92,6.31,5.63,6.14,15916,0
2012-09-04,5.93,5.93,5.7,5.77,19905,0
2012-09-05,5.72,5.872,5.72,5.8,5477,0
2012-09-06,5.6501,5.8001,5.6501,5.8,12228,0
2012-09-07,5.8,5.8001,5.6638,5.7201,6927,0
2012-09-10,5.72,5.9982,5.7,5.8,1506,0
2012-09-11,5.89,5.9,5.82,5.82,3200,0
2012-09-12,5.83,5.9799,5.75,5.86,3100,0
2012-09-13,5.81,5.86,5.8,5.85,2000,0
2012-09-14,5.8552,6.12,5.8552,5.91,1931,0
2012-09-17,5.96,5.96,5.8,5.8,4600,0
2012-09-18,5.88,5.94,5.75,5.7501,5919,0
2012-09-19,5.75,5.7901,5.65,5.65,10908,0
2012-09-20,5.68,5.73,5.59,5.73,7261,0
2012-09-21,5.68,5.73,5.56,5.72,19772,0
2012-09-24,5.7,5.7,5.6,5.68,1855,0
2012-09-25,5.61,5.65,5.52,5.52,13300,0
2012-09-26,5.5,5.5,5.23,5.3,7318,0
2012-09-27,5.3,5.33,5.28,5.3,4601,0
2012-09-28,5.43,5.45,5.3,5.32,7325,0
2012-10-01,5.48,5.53,5.29,5.45,5400,0
2012-10-02,5.41,5.57,5.41,5.48,3375,0
2012-10-03,5.5,5.59,5.38,5.58,6300,0
2012-10-04,5.41,5.6,5.34,5.6,7100,0
2012-10-05,5.45,5.54,5.42,5.54,2577,0
2012-10-08,5.444,5.444,5.18,5.21,14245,0
2012-10-09,5.43,5.43,5.38,5.39,392,0
2012-10-15,5.32,5.4,5.25,5.4,3826,0
2012-10-16,5.48,5.48,5.38,5.38,388,0
2012-10-17,5.25,5.26,5.1,5.12,16713,0
2012-10-18,5.05,5.15,5.05,5.15,13268,0
2012-10-19,5.12,5.2,5.12,5.15,4580,0
2012-10-22,5.2499,5.2499,5.15,5.15,1500,0
2012-10-23,5.24,5.24,5.1499,5.15,1222,0
2012-10-24,5.25,5.35,5.14,5.35,7355,0
2012-10-25,5.35,5.35,5.16,5.21,5075,0
2012-10-26,5.25,5.3199,5.25,5.3199,2094,0
2012-10-31,4.97,5.36,4.97,5.23,11103,0
2012-11-01,5.27,5.27,5.2,5.2,5100,0
2012-11-02,5.25,5.6,5.1,5.44,17325,0
2012-11-05,5.59,5.66,5.36,5.66,27119,0
2012-11-06,5.75,6.0199,5.75,5.98,15676,0
2012-11-07,6.03,6.03,5.7601,5.97,11276,0
2012-11-08,6.01,6.02,5.8,5.8,9140,0
2012-11-09,5.81,5.9499,5.76,5.87,6480,0
2012-11-12,5.9399,6.1,5.9399,6.05,19296,0
2012-11-13,5.77,6.14,5.75,5.8,29298,0
2012-11-14,5.82,5.93,5.76,5.76,10200,0
2012-11-15,5.51,6.15,5.51,5.6,7096,0
2012-11-16,5.81,5.91,5.81,5.91,1600,0
2012-11-19,5.58,6.16,5.41,5.84,58071,0
2012-11-20,5.81,5.9,5.68,5.9,7174,0
2012-11-21,5.75,6.1599,5.75,6.1599,3436,0
2012-11-23,6,6.42,6,6.42,5249,0
2012-11-26,6.33,6.33,5.89,6.208,34334,0
2012-11-27,6.16,6.3,6.14,6.26,10089,0
2012-11-28,6.27,6.3,6.148,6.2,5497,0
2012-11-29,6.29,6.8,6.2899,6.8,15490,0
2012-11-30,6.8,7.16,6.56,7.15,16473,0
2012-12-03,7.78,8.55,7.12,7.7,29806,0
2012-12-04,7.7,7.81,7.5,7.5,13797,0
2012-12-05,6.88,7.4785,6.88,6.91,8113,0
2012-12-06,6.85,7,6.78,7,700,0
2012-12-07,6.8601,7.64,6.8601,7.1,1366,0
2012-12-10,7.08,7.31,6.92,6.9399,5265,0
2012-12-11,6.87,7.02,6.57,6.91,8835,0
2012-12-12,6.81,6.86,6.47,6.64,2492,0
2012-12-13,6.575,6.575,6.575,6.575,300,0
2012-12-14,6.46,6.5,6.46,6.5,400,0
2012-12-17,6.3601,6.5751,6.14,6.5,4670,0
2012-12-18,6.22,6.3501,6.07,6.34,6824,0
2012-12-20,6.65,6.86,6.56,6.56,2800,0
2012-12-21,6.23,6.25,5.2025,6.25,7760,0
2012-12-24,6.25,6.25,6.25,6.25,400,0
2012-12-26,6.3,6.3,6.2,6.22,847,0
2012-12-31,6.22,6.22,5.7,5.93,3482,0
2013-01-02,6.06,6.3,5.8,6.24,15602,0
2013-01-03,6.01,6.25,5.93,5.95,3900,0
2013-01-04,5.99,6.15,5.76,5.76,6873,0
2013-01-07,5.74,5.9987,5.7101,5.88,2540,0
2013-01-08,5.9,6.63,5.89,6.43,7400,0
2013-01-10,6.32,6.6,6,6.47,8414,0
2013-01-11,6.17,6.725,5.7301,6.56,11707,0
2013-01-14,6,6.4899,6,6.4899,10765,0
2013-01-15,6.7899,6.7899,6.35,6.38,3502,0
2013-01-17,6.7299,6.7299,6.7299,6.7299,100,0
2013-01-18,6.5,6.7299,6.48,6.6299,5309,0
2013-01-22,6.51,6.94,6.51,6.9399,4904,0
2013-01-23,6.7,6.92,6.06,6.9,2400,0
2013-01-24,6.93,6.93,6.265,6.9299,580,0
2013-01-25,6.88,6.95,6.5,6.5,3000,0
2013-01-28,6.55,7.1599,6.55,7.1,4215,0
2013-01-29,7.1,7.1,6.9,7.01,4508,0
2013-01-31,6.98,7.0299,6.7001,6.9699,3390,0
2013-02-04,6.73,6.82,6.73,6.82,200,0
2013-02-05,6.7504,6.9499,6.2,6.2076,6809,0
2013-02-06,6.25,6.5499,6.02,6.06,8890,0
2013-02-07,6.08,6.08,6.08,6.08,100,0
2013-02-08,6.06,6.11,6.05,6.11,1750,0
2013-02-11,6.02,6.03,6.01,6.02,938,0
2013-02-12,6.02,6.47,6.02,6.47,1500,0
2013-02-13,6.04,6.49,6.04,6.22,6737,0
2013-02-14,6.27,6.4599,6.27,6.38,3145,0
2013-02-15,6.4899,6.4899,6.4899,6.4899,360,0
2013-02-19,6.22,6.25,6.1,6.12,3892,0
2013-02-20,6.2,6.2,6.05,6.05,1791,0
2013-02-21,6.19,6.19,6.08,6.16,775,0
2013-02-22,6.06,6.22,6.03,6.03,1034,0
2013-02-25,5.86,6.1178,5.86,6,2202,0
2013-02-26,6.15,6.15,6.0022,6.0022,600,0
2013-02-27,6,6.16,5.76,6.1599,5380,0
2013-02-28,6,6.4899,5.77,6.4899,5404,0
2013-03-01,6.42,6.42,5.95,6.11,10433,0
2013-03-04,6.14,6.51,5.73,5.73,22708,0
2013-03-05,6,6.19,5.83,5.99,15085,0
2013-03-06,6.07,6.2299,6.01,6.2299,3848,0
2013-03-07,6.12,6.19,6.12,6.19,320,0
2013-03-08,6.14,6.14,6,6,5570,0
2013-03-11,5.9,6.1,5.9,6.1,200,0
2013-03-12,6.1,6.1,6.076,6.076,698,0
2013-03-13,6.02,6.02,6,6,1700,0
2013-03-15,6,6,5.94,5.94,1970,0
2013-03-18,6,6.02,6,6.02,4075,0
2013-03-19,6.1,6.1399,6.1,6.1399,400,0
2013-03-20,6,6.19,5.84,6.19,1231,0
2013-03-22,6.2,6.2,6.19,6.19,1100,0
2013-03-26,5.72,6.49,5.7,6.25,16162,0
2013-03-28,6.2,6.44,6.2,6.36,1107,0
2013-04-01,6.26,6.26,6.17,6.17,2192,0
2013-04-02,6.14,6.5,6.14,6.5,5749,0
2013-04-03,5.7001,6.4604,5.7001,6.4604,900,0
2013-04-04,6.332,6.332,6.332,6.332,200,0
2013-04-05,5.6501,6.13,5.6501,5.9,6237,0
2013-04-09,6.4498,6.4498,6.0184,6.06,928,0
2013-04-10,6.09,6.4,6.09,6.36,12693,0
2013-04-11,6.078,6.25,6.078,6.25,1214,0
2013-04-12,6.11,6.15,5.75,6.15,9666,0
2013-04-15,6.1999,6.1999,5.88,6.15,7556,0
2013-04-16,5.94,6.16,5.88,6.12,4900,0
2013-04-17,6.1863,6.1863,6.1863,6.1863,200,0
2013-04-18,6.09,6.2,6.08,6.2,3432,0
2013-04-22,6,6.12,5.81,5.88,9815,0
2013-04-23,5.72,6.0299,5.71,5.76,5136,0
2013-04-24,5.71,5.98,5.71,5.85,5906,0
2013-04-25,5.745,6.1999,5.73,5.73,11900,0
2013-04-26,5.74,6.56,5.74,6.56,19236,0
2013-04-29,6.89,7.19,6.52,7.05,38433,0
2013-04-30,7.05,7.25,6.95,7.15,50055,0
2013-05-01,7.11,7.11,7.04,7.04,400,0
2013-05-03,7.01,7.01,7,7,4294,0
2013-05-06,7.14,7.14,6.7,6.7171,2401,0
2013-05-09,6.54,6.54,6.49,6.52,1990,0
2013-05-10,6.22,6.22,6.22,6.22,200,0
2013-05-13,6.46,6.5,6.46,6.5,300,0
2013-05-14,6.19,6.25,6.17,6.18,2700,0
2013-05-15,6.2,6.2,6.17,6.17,1099,0
2013-05-16,6.2499,6.4999,6.23,6.4999,3826,0
2013-05-17,6.32,6.4999,6.29,6.4999,7907,0
2013-05-21,6.24,6.5,6.24,6.5,12225,0
2013-05-22,7.2,8.189,7,7.6,236258,0
2013-05-23,7.6,7.6,7.1,7.29,21490,0
2013-05-24,7.25,7.45,7.05,7.05,4580,0
2013-05-28,7.3,7.35,7.05,7.29,23094,0
2013-05-29,7.24,7.3,7.169,7.3,11187,0
2013-05-30,7.26,7.4399,7.25,7.25,31202,0
2013-05-31,7.25,7.4,7.05,7.35,21181,0
2013-06-03,7.2,7.2,7.075,7.14,8358,0
2013-06-04,7.14,7.35,7.14,7.2299,12364,0
2013-06-05,7.23,7.25,7.2,7.25,4345,0
2013-06-06,7.12,7.25,7.06,7.06,6334,0
2013-06-07,7.2,7.2,6.837,7.04,56025,0
2013-06-10,7.04,7.06,6.85,6.95,7298,0
2013-06-11,6.95,6.96,6.7802,6.92,2482,0
2013-06-12,6.82,6.92,6.69,6.71,11465,0
2013-06-13,6.83,6.83,6.6768,6.7,2353,0
2013-06-14,6.77,6.77,6.48,6.56,6548,0
2013-06-17,6.74,6.74,6.5,6.59,12822,0
2013-06-18,6.54,6.67,6.54,6.67,6497,0
2013-06-19,6.69,6.95,6.5,6.74,15619,0
2013-06-20,6.78,6.78,6.61,6.72,8118,0
2013-06-21,6.74,6.74,6.74,6.74,1370,0
2013-06-24,6.68,6.94,6.55,6.73,12544,0
2013-06-25,6.75,6.8,6.6,6.6,1282,0
2013-06-26,6.56,6.66,6.55,6.64,16842,0
2013-06-27,6.64,6.65,6.64,6.65,906,0
2013-06-28,6.69,6.93,6.68,6.8,14006,0
2013-07-01,6.79,6.79,6.57,6.66,2782,0
2013-07-02,6.65,6.74,6.61,6.61,2673,0
2013-07-03,6.41,6.41,6.41,6.41,259,0
2013-07-05,6.5,6.88,6.5,6.65,2041,0
2013-07-08,6.55,6.91,6.54,6.64,6037,0
2013-07-09,6.73,6.8,6.64,6.64,734,0
2013-07-10,6.72,7,6.72,6.9,109785,0
2013-07-11,6.92,7.16,6.885,7.03,20042,0
2013-07-12,7.57,7.57,6.93,7.07,15166,0
2013-07-15,7.07,7.6,7.07,7.53,18554,0
2013-07-16,7.6,7.6,7.31,7.59,10100,0
2013-07-17,7.58,7.92,7.3488,7.7,7432,0
2013-07-18,7.69,7.7,7.31,7.335,3697,0
2013-07-19,7.36,7.5,7.31,7.33,4271,0
2013-07-22,7.44,7.5,7.35,7.35,3397,0
2013-07-23,7.48,7.6899,7.35,7.51,5620,0
2013-07-24,7.5,7.5,7.4,7.4,646,0
2013-07-25,7.49,7.59,7.34,7.36,1245,0
2013-07-26,7.665,7.665,7.22,7.53,3453,0
2013-07-29,7.6,7.6,7.03,7.4,9122,0
2013-07-30,7.28,7.5899,7.05,7.57,3283,0
2013-07-31,7.59,7.9,7.15,7.84,29236,0
2013-08-01,7.83,7.92,7.44,7.78,3856,0
2013-08-02,7.68,7.92,7.65,7.91,9429,0
2013-08-05,7.91,7.91,7.21,7.33,21691,0
2013-08-06,7.35,7.6984,7.12,7.41,20165,0
2013-08-07,7.3,7.9999,7.3,7.95,16014,0
2013-08-08,7.85,7.9499,7.33,7.66,19287,0
2013-08-09,7.62,7.66,7.1872,7.46,5242,0
2013-08-12,7.66,7.99,7.25,7.75,16966,0
2013-08-13,7.94,8,7.6,7.89,9835,0
2013-08-14,7.97,8.27,7.97,8.01,14815,0
2013-08-15,8.27,8.4132,7.68,8.03,33073,0
2013-08-16,8.1899,8.3699,8.1008,8.13,10096,0
2013-08-19,8.36,8.44,8.13,8.29,9587,0
2013-08-20,8.38,8.38,8.23,8.23,9843,0
2013-08-21,8.31,8.37,8.17,8.17,1040,0
2013-08-22,8.32,8.4499,7.76,8.22,4947,0
2013-08-23,8.35,8.35,7.98,8.22,4756,0
2013-08-26,7.9801,8.22,7.9801,8.06,1152,0
2013-08-27,8.26,8.26,8,8.02,3993,0
2013-08-28,8.08,8.09,7.8,7.8,1815,0
2013-08-29,7.91,8.31,7.91,8.21,12203,0
2013-08-30,8.12,8.92,7.98,8.81,8794,0
2013-09-03,8.78,8.79,8.24,8.5,40190,0
2013-09-04,8.46,8.53,8.37,8.39,1944,0
2013-09-05,8.3,8.4,8.15,8.3,2588,0
2013-09-06,8.66,8.66,8.29,8.45,2245,0
2013-09-09,8.47,8.47,8.01,8.23,2400,0
2013-09-10,8.32,8.41,8.1,8.1,4107,0
2013-09-11,8.13,8.3,7.98,8.17,5679,0
2013-09-12,8.21,8.21,8.21,8.21,200,0
2013-09-13,8.25,8.27,8.18,8.18,9264,0
2013-09-16,8.16,8.25,7.78,8.01,6718,0
2013-09-17,7.84,7.86,7.45,7.86,4551,0
2013-09-18,7.86,7.91,7.51,7.9,10134,0
2013-09-19,8.09,8.14,7.99,8.14,4131,0
2013-09-20,8.02,8.15,8.02,8.15,12123,0
2013-09-23,8.26,8.26,7.95,8.04,10524,0
2013-09-24,8.03,8.3,7.9,7.94,5400,0
2013-09-25,8,8,7.92,8,1500,0
2013-09-26,8,8,7.69,7.93,18600,0
2013-09-27,7.99,8,7.71,7.79,2500,0
2013-09-30,7.63,8,7.63,7.84,14700,0
2013-10-01,7.9,7.95,7.68,7.78,1700,0
2013-10-02,7.83,7.88,7.76,7.83,2300,0
2013-10-03,7.83,7.83,7.83,7.83,100,0
2013-10-04,7.89,8,7.88,7.88,3900,0
2013-10-07,7.88,7.94,7.88,7.88,200,0
2013-10-08,8.04,8.25,8.04,8.14,14767,0
2013-10-09,7.92,8.15,7.9,8.08,3500,0
2013-10-10,8.2,8.2,8.07,8.19,10600,0
2013-10-11,8.23,8.71,8.1,8.27,20800,0
2013-10-14,8.33,8.65,7.97,8.29,15200,0
2013-10-15,8.36,8.6,8.08,8.2,8900,0
2013-10-16,8.17,8.2,7.65,8.2,65200,0
2013-10-17,8.09,8.54,7.72,8.54,4517,0
2013-10-18,8.34,8.69,7.65,8.34,8800,0
2013-10-21,8.36,8.51,8.28,8.45,18300,0
2013-10-22,8.2,8.56,8,8.46,15600,0
2013-10-23,8.46,8.65,8.39,8.57,23100,0
2013-10-24,8.44,9.06,8.44,8.96,12800,0
2013-10-25,9,9,8.92,8.92,4500,0
2013-10-28,8.98,8.98,8.42,8.8,11000,0
2013-10-29,8.55,9,8.44,8.57,18200,0
2013-10-30,8.57,8.57,8.35,8.45,1300,0
2013-10-31,8.28,8.47,8,8.4,28370,0
2013-11-01,8.32,8.32,8.05,8.07,10100,0
2013-11-04,8.06,8.3,8,8.08,3800,0
2013-11-05,8.01,8.14,7.84,7.84,5800,0
2013-11-06,7.76,8.45,7.76,7.77,6200,0
2013-11-07,7.64,7.84,7.64,7.68,9100,0
2013-11-08,7.78,7.89,7.69,7.81,15900,0
2013-11-11,7.67,7.85,7.24,7.48,61100,0
2013-11-12,7.41,7.81,7.41,7.66,36500,0
2013-11-13,7.73,8.12,7.6,7.94,24000,0
2013-11-14,7.92,8.05,7.7,8.05,4500,0
2013-11-15,8.05,8.05,7.96,8,3000,0
2013-11-18,7.97,8,7.78,7.87,1334,0
2013-11-19,7.88,7.92,7.78,7.84,2200,0
2013-11-20,7.78,7.8,7.56,7.69,2800,0
2013-11-21,7.63,7.89,7.63,7.84,4000,0
2013-11-22,7.77,7.87,7.73,7.73,4000,0
2013-11-25,7.7,7.9,7.57,7.64,34800,0
2013-11-26,7.71,7.97,7.71,7.87,1022,0
2013-11-27,7.67,7.85,7.55,7.63,26700,0
2013-11-29,7.56,8,7.28,7.96,48075,0
2013-12-02,7.95,8,7.45,7.96,20700,0
2013-12-03,7.63,8.21,7.58,8.05,22200,0
2013-12-04,7.76,7.91,7.64,7.77,17400,0
2013-12-05,7.85,7.98,7.75,7.78,6200,0
2013-12-06,8,8,7.7,7.73,17606,0
2013-12-09,7.71,8,7.71,7.89,2100,0
2013-12-10,7.8,8.1,7.6,7.72,25536,0
2013-12-11,7.74,8,7.73,7.82,3300,0
2013-12-12,7.75,7.95,7.71,7.71,16000,0
2013-12-13,7.75,7.8,7.7,7.7,2637,0
2013-12-16,7.72,7.9,7.72,7.77,4500,0
2013-12-17,7.73,7.91,7.73,7.78,7900,0
2013-12-18,7.93,8.11,7.82,8.04,17100,0
2013-12-19,7.7899,8.01,7.7899,8.01,18560,0
2013-12-20,8.02,8.1,7.7601,8,20578,0
2013-12-23,7.87,7.94,7.87,7.94,790,0
2013-12-24,7.99,7.999,7.85,7.999,1567,0
2013-12-26,7.94,8,7.85,8,3500,0
2013-12-27,7.98,8,7.83,7.89,12000,0
2013-12-30,7.9,8,7.9,8,1500,0
2013-12-31,8,8,7.96,7.99,19600,0
2014-01-02,8,8,7.75,7.88,16775,0
2014-01-03,7.79,7.9,7.77,7.89,11309,0
2014-01-06,7.9,7.98,7.73,7.83,19900,0
2014-01-07,7.89,7.95,7.61,7.94,3512,0
2014-01-08,7.94,7.94,7.65,7.65,7701,0
2014-01-09,7.7,7.805,7.66,7.69,11066,0
2014-01-10,7.83,7.86,7.7,7.77,12100,0
2014-01-13,7.7,8.25,7.7,8.22,22470,0
2014-01-14,8.24,8.79,8.05,8.59,58200,0
2014-01-15,8.55,9.15,8.4,8.51,40900,0
2014-01-16,8.33,8.8,8.14,8.62,4700,0
2014-01-17,8.6,8.76,8.31,8.69,4469,0
2014-01-21,8.89,8.98,8.84,8.9,3000,0
2014-01-22,8.76,8.87,8.76,8.86,2700,0
2014-01-23,8.78,8.78,8.71,8.71,600,0
2014-01-24,8.73,8.87,8.5,8.85,13800,0
2014-01-27,8.79,8.87,8.31,8.37,4600,0
2014-01-28,8.36,8.37,8.1,8.13,6500,0
2014-01-29,8.26,8.26,8.26,8.26,100,0
2014-01-30,8.42,8.8,8.1,8.5,7100,0
2014-01-31,8.5,8.72,8.47,8.65,12697,0
2014-02-03,8.65,8.65,8.5,8.6,10979,0
2014-02-04,8.56,8.75,8.475,8.54,5543,0
2014-02-05,8.54,8.54,8.36,8.5,7705,0
2014-02-06,8.395,8.62,8.395,8.61,7075,0
2014-02-07,8.59,8.6799,8.5,8.63,6562,0
2014-02-10,8.63,8.98,8.5,8.87,24825,0
2014-02-11,8.88,9.25,8.77,9.07,30082,0
2014-02-12,9.13,9.25,9,9.2,12915,0
2014-02-13,9.2,9.3,9.17,9.19,3633,0
2014-02-14,8.84,9.4,8.84,9.2,17098,0
2014-02-18,9.2,9.23,9.2,9.2,2402,0
2014-02-19,9.18,9.41,9.05,9.33,2837,0
2014-02-20,9.0754,9.0754,9.05,9.06,1385,0
2014-02-21,9.2,9.2,9.197,9.1999,1218,0
2014-02-24,9.14,9.34,9.1,9.12,2059,0
2014-02-25,9.29,9.3,9.08,9.08,6335,0
2014-02-26,9.08,9.19,9,9.08,5985,0
2014-02-27,9,9.13,8.99,9.1201,5059,0
2014-02-28,9.29,9.29,9.05,9.25,11194,0
2014-03-03,9.25,9.25,9.03,9.12,3752,0
2014-03-04,9.25,9.3,9.06,9.27,10584,0
2014-03-05,9.31,9.31,9.28,9.3,3081,0
2014-03-06,9.37,9.5,9.33,9.41,8600,0
2014-03-07,9.41,9.5,9.35,9.5,14282,0
2014-03-10,9.5,9.5,9.42,9.42,742,0
2014-03-11,9.46,9.46,9.16,9.43,11068,0
2014-03-12,9.47,9.5,9.4,9.5,12465,0
2014-03-13,9.5,9.5,9.36,9.47,11185,0
2014-03-14,9.5,9.72,9.45,9.69,3713,0
2014-03-17,9.77,9.77,9.45,9.57,12566,0
2014-03-18,9.52,9.54,9.35,9.49,14647,0
2014-03-19,9.5,9.6,9.49,9.6,13712,0
2014-03-20,9.65,9.65,9.53,9.56,2283,0
2014-03-21,9.55,9.85,9.55,9.85,13642,0
2014-03-24,9.75,9.75,9.5,9.51,797,0
2014-03-25,9.53,9.6,9.16,9.16,23433,0
2014-03-26,9.6,9.6,9.14,9.59,19500,0
2014-03-27,9.62,9.63,9.48,9.61,9455,0
2014-03-28,9.51,9.6,9.26,9.28,16580,0
2014-03-31,9.26,9.45,9.03,9.37,4742,0
2014-04-01,9.48,9.5,9.38,9.449,5398,0
2014-04-02,9.5,9.5,9.18,9.49,4984,0
2014-04-03,9.48,9.55,9.35,9.43,10561,0
2014-04-04,9.25,9.35,9.2,9.3201,1300,0
2014-04-07,9.32,9.44,9.15,9.3,6507,0
2014-04-08,9.1564,9.6,9.1564,9.6,6766,0
2014-04-09,9.62,9.64,9.262,9.56,51312,0
2014-04-10,9.56,9.56,9.51,9.51,1375,0
2014-04-11,9.27,9.59,9.22,9.43,1000,0
2014-04-14,9.25,9.54,9.1,9.3,8000,0
2014-04-15,9.2,9.36,8.93,9.22,4467,0
2014-04-16,9.22,9.32,9.22,9.312,1868,0
2014-04-17,9.2,9.44,8.96,8.96,903,0
2014-04-21,9.2,9.25,9.0124,9.25,6454,0
2014-04-22,9.25,9.4,9.25,9.4,1140,0
2014-04-23,9.31,9.31,9.06,9.21,1300,0
2014-04-24,9.48,9.52,9.43,9.43,893,0
2014-04-25,9.48,9.72,8.75,9.31,5083,0
2014-04-28,9.39,9.4,9.1975,9.1975,3201,0
2014-04-29,9.33,9.4,9.33,9.4,386,0
2014-04-30,9.14,9.88,9.14,9.88,6710,0
2014-05-01,9.8,9.8,8.32,9.5,10226,0
2014-05-05,9.49,9.502,9.01,9.45,9326,0
2014-05-06,9.4,9.4,9.051,9.24,3320,0
2014-05-07,8.92,9.4,8.92,9.13,2981,0
2014-05-08,9.02,9.2,9.02,9.175,1024,0
2014-05-09,9.2,9.31,9.185,9.29,1425,0
2014-05-12,9.13,9.63,9.11,9.6,12012,0
2014-05-13,10,10,9.34,9.34,10555,0
2014-05-14,9.2,9.2,9.2,9.2,700,0
2014-05-15,9.175,9.31,9.175,9.21,943,0
2014-05-19,9.25,9.48,9.1043,9.41,5120,0
2014-05-20,9.2,9.3899,9.1301,9.3899,4429,0
2014-05-21,9.54,9.54,8.67,9.13,2393,0
2014-05-22,9.14,9.24,8.8,8.97,9686,0
2014-05-23,9.22,9.36,9.14,9.14,2000,0
2014-05-27,8.89,9.47,8.87,9.43,447008,0
2014-05-28,9.47,9.47,8.96,9.05,53334,0
2014-05-29,9.37,9.37,9.05,9.17,9693,0
2014-05-30,9.13,9.51,9.13,9.45,23090,0
2014-06-02,9.7,9.75,9.4,9.45,54281,0
2014-06-03,9.59,10.3,9.17,9.475,16283,0
2014-06-04,9.6,9.6,9.32,9.4,5963,0
2014-06-05,9.71,9.71,9.4,9.53,4371,0
2014-06-06,9.5,9.8,9.28,9.75,8972,0
2014-06-09,9.8,10,9.7,10,43223,0
2014-06-10,10,10.03,9.93,9.93,10000,0
2014-06-11,9.585,10.07,9.585,10.05,5602,0
2014-06-12,10,10,9.68,9.93,8707,0
2014-06-13,9.78,9.99,9.65,9.74,7059,0
2014-06-16,9.88,10.13,9.82,10.12,27032,0
2014-06-17,10.06,10.13,9.9,10.13,8254,0
2014-06-18,10.03,10.13,9.98,10.13,30969,0
2014-06-19,10.07,10.1,10,10.1,8486,0
2014-06-20,10.1,10.1,10,10,13237,0
2014-06-23,10.11,10.25,10,10.25,43493,0
2014-06-24,10.32,10.32,10,10.17,21607,0
2014-06-25,10.09,10.26,10.02,10.26,9159,0
2014-06-26,10.08,10.2,10.07,10.07,3602,0
2014-06-27,10.2,10.36,10.01,10.33,7852,0
2014-06-30,10.08,10.3,10.01,10.26,29245,0
2014-07-01,10.24,10.36,10.13,10.29,9010,0
2014-07-02,10.29,10.29,10.25,10.29,2900,0
2014-07-03,10.3,10.37,10.24,10.33,3711,0
2014-07-07,10.3,10.33,10,10.11,25627,0
2014-07-08,10.15,10.25,10.05,10.19,14734,0
2014-07-09,10.19,10.7,10.19,10.56,21257,0
2014-07-10,10.4,10.67,10.36,10.48,13311,0
2014-07-11,10.41,10.57,10.12,10.57,12361,0
2014-07-14,10.57,10.7,10.5,10.67,11778,0
2014-07-15,10.51,10.69,10.45,10.69,13655,0
2014-07-16,10.69,10.69,10.51,10.52,4057,0
2014-07-17,10.51,10.51,10.51,10.51,393,0
2014-07-18,10.52,10.6,10.46,10.6,20149,0
2014-07-21,10.59,10.69,10.483,10.6,3387,0
2014-07-22,10.7,10.74,10.35,10.72,4279,0
2014-07-23,10.75,10.84,10.3,10.65,22660,0
2014-07-24,10.51,10.54,10.5,10.54,1283,0
2014-07-25,10.43,10.51,10.27,10.51,1566,0
2014-07-28,10.59,10.85,10.53,10.79,91369,0
2014-07-29,10.85,10.9,10.77,10.79,6299,0
2014-07-30,10.75,10.75,9.6,9.83,101418,0
2014-07-31,9.8,9.903,9.52,9.75,9967,0
2014-08-01,9.75,9.75,9.33,9.34,5180,0
2014-08-04,9.28,9.32,8.7,9,22942,0
2014-08-05,9,9.2,8.92,9,21340,0
2014-08-06,9,9.02,8.91,8.91,41727,0
2014-08-07,8.91,8.94,8.84,8.94,14572,0
2014-08-08,8.925,8.95,8.8605,8.95,6649,0
2014-08-11,8.86,9.01,8.85,9.01,25881,0
2014-08-12,8.92,8.92,8.76,8.91,26249,0
2014-08-13,8.76,8.88,8.76,8.87,17297,0
2014-08-14,8.82,9,8.75,8.99,26685,0
2014-08-15,9,9.02,8.76,8.97,15666,0
2014-08-18,8.9,9.01,8.81,8.94,12097,0
2014-08-19,8.97,9,8.82,8.9,10617,0
2014-08-20,8.75,8.86,8.65,8.86,17806,0
2014-08-21,8.72,9.01,8.72,8.88,30704,0
2014-08-22,8.83,8.95,8.73,8.88,31863,0
2014-08-25,8.92,9.1,8.9,9.09,15327,0
2014-08-26,9.03,9.07,8.75,8.88,3797,0
2014-08-27,8.9,8.9,8.75,8.78,11252,0
2014-08-28,8.86,8.97,8.76,8.81,14534,0
2014-08-29,8.92,8.95,8.79,8.79,16346,0
2014-09-02,8.95,8.97,8.71,8.71,13615,0
2014-09-03,8.84,9.06,8.6301,8.84,5999,0
2014-09-04,8.84,8.9,8.653,8.9,7325,0
2014-09-05,8.98,8.98,8.603,8.72,22282,0
2014-09-08,8.69,9.1,8.69,8.92,8064,0
2014-09-09,8.98,8.98,8.7,8.87,12535,0
2014-09-10,8.86,9,8.617,8.77,14933,0
2014-09-11,8.73,9.62,8.73,9.57,9951,0
2014-09-12,9.4,9.43,8.99,9.08,6349,0
2014-09-15,9.09,9.4,8.83,9.1,13642,0
2014-09-16,9.03,9.37,8.97,9.1,1758,0
2014-09-17,9.02,9.38,8.86,8.95,14661,0
2014-09-18,8.8,9.32,8.8,9.32,4833,0
2014-09-19,9.34,9.79,8.83,8.95,42495,0
2014-09-22,9.05,9.32,8.81,9.32,25748,0
2014-09-23,9.17,9.7,8.92,9.7,17536,0
2014-09-24,9.31,9.35,9.03,9.25,4370,0
2014-09-25,8.93,9.55,8.82,9.4,12846,0
2014-09-26,9.48,9.57,9.01,9.06,17370,0
2014-09-29,9.2,9.37,9,9.37,11585,0
2014-09-30,9.37,9.4,9.06,9.15,13576,0
2014-10-01,9.45,9.45,9.0501,9.15,6826,0
2014-10-02,9.25,9.75,9.15,9.75,5763,0
2014-10-03,9.63,9.63,9.18,9.3699,5507,0
2014-10-06,9.2,9.34,9.03,9.2,8672,0
2014-10-07,9.06,9.56,9.04,9.04,10492,0
2014-10-08,8.975,9.39,8.865,9.26,9718,0
2014-10-09,9,9.2,8.73,9,15581,0
2014-10-10,8.85,9.14,8.61,8.63,12210,0
2014-10-13,8.88,8.95,8.565,8.93,5454,0
2014-10-14,8.71,8.94,8.65,8.88,5211,0
2014-10-15,8.8,9.2427,8.6,9.215,6001,0
2014-10-16,8.99,9.49,8.8,9.31,3634,0
2014-10-17,9.36,9.63,8.89,9.63,10471,0
2014-10-20,9.38,9.62,9.15,9.59,4099,0
2014-10-21,9.4,10,9.4,9.933,4638,0
2014-10-22,9.82,10.01,9.63,9.99,2142,0
2014-10-23,10.22,10.22,9.47,9.47,7072,0
2014-10-24,9.899,9.899,8.93,9.47,1115,0
2014-10-27,9.5,9.5,9.15,9.32,1933,0
2014-10-28,9.64,9.9,9.27,9.9,7515,0
2014-10-29,9.45,10.41,9.45,10.41,7096,0
2014-10-30,10.02,10.41,10.02,10.05,2465,0
2014-10-31,10.13,10.51,10.01,10.51,16186,0
2014-11-03,10.21,10.25,10.21,10.25,1213,0
2014-11-04,10.33,10.33,9.81,9.81,4920,0
2014-11-05,10.05,10.25,9.75,10.22,6311,0
2014-11-06,10.2,10.55,9.96,10.55,9442,0
2014-11-07,10.25,10.25,9.995,10.25,4044,0
2014-11-10,10.07,10.2,10.05,10.08,1353,0
2014-11-11,9.71,10.25,9.66,10,4606,0
2014-11-12,10,10.05,9.906,10,2393,0
2014-11-13,10,10.1,9.63,10.09,24199,0
2014-11-14,9.71,10.39,9.71,10.39,7830,0
2014-11-17,10.242,10.242,9.67,9.995,4739,0
2014-11-18,10,10.55,9.75,10.01,6606,0
2014-11-19,9.98,10,9.74,10,5237,0
2014-11-20,9.98,10.16,9.76,9.8,10724,0
2014-11-21,9.77,9.97,9.69,9.97,2200,0
2014-11-25,9.77,9.97,9.77,9.8,1639,0
2014-11-26,9.94,10,9.94,9.97,4532,0
2014-11-28,9.9,9.99,9.81,9.81,885,0
2014-12-01,10,10.1,9.8,9.81,6469,0
2014-12-02,10,10.13,9.94,10.11,2630,0
2014-12-03,9.84,10.13,9.84,9.99,8723,0
2014-12-04,9.77,9.99,9.73,9.99,7100,0
2014-12-05,9.86,9.99,9.86,9.965,980,0
2014-12-08,9.98,10.05,9.955,10,9698,0
2014-12-09,10.01,10.02,9.938,10.01,2487,0
2014-12-10,10.048,10.05,10.048,10.05,1346,0
2014-12-11,9.86,10.25,9.86,10.1,12559,0
2014-12-12,9.98,10.05,9.787,10.05,8484,0
2014-12-15,9.9,10.15,9.81,9.95,3300,0
2014-12-16,9.9,9.98,9.79,9.96,8017,0
2014-12-17,9.9,10,9.8,9.8,1185,0
2014-12-18,9.3,9.85,9.3,9.85,2216,0
2014-12-19,9.85,10.04,9.82,9.82,4670,0
2014-12-22,10.22,10.22,9.67,9.88,9288,0
2014-12-23,9.88,10.13,9.75,9.9,2466,0
2014-12-24,9.9,10.21,9.75,9.8,5261,0
2014-12-26,9.8,9.8,9.75,9.75,1655,0
2014-12-29,9.76,10,9.76,9.985,17274,0
2014-12-30,9.9,9.9,9.497,9.86,14317,0
2014-12-31,9.809,10.22,9.7,10.22,15929,0
2015-01-02,9.8,10.19,9.8,10.19,405,0
2015-01-06,9.83,9.86,9.51,9.65,4872,0
2015-01-07,9.65,9.75,9.65,9.75,3261,0
2015-01-08,9.93,9.99,9.7,9.99,8800,0
2015-01-09,9.856,9.9,9.78,9.9,1312,0
2015-01-12,9.89,9.89,9.872,9.872,529,0
2015-01-13,9.86,9.91,9.79,9.79,105072,0
2015-01-14,9.824,9.83,9.61,9.83,4650,0
2015-01-15,9.62,9.68,9.51,9.62,10129,0
2015-01-16,9.68,9.88,9.55,9.88,2204,0
2015-01-20,9.77,9.8,9.53,9.79,6537,0
2015-01-21,9.59,9.79,9.59,9.78,1700,0
2015-01-22,9.76,9.78,9.76,9.77,1883,0
2015-01-23,9.5,9.84,9.5,9.82,4599,0
2015-01-26,9.82,9.84,9.66,9.66,7800,0
2015-01-27,9.6,9.689,9.521,9.521,3548,0
2015-01-29,9.68,9.69,9.04,9.23,21686,0
2015-01-30,9.31,9.31,8.931,9.29,15807,0
2015-02-02,9.1176,9.3099,9.1176,9.3099,951,0
2015-02-03,9.13,9.22,9.08,9.12,2555,0
2015-02-04,9.2855,9.2855,9.25,9.25,2039,0
2015-02-05,9.25,9.54,9.19,9.4999,44824,0
2015-02-06,9.539,9.59,9.19,9.42,6628,0
2015-02-09,9.13,9.57,9.11,9.37,4909,0
2015-02-10,9.45,9.51,9.31,9.51,2630,0
2015-02-11,9.2001,9.52,9.2001,9.47,3330,0
2015-02-12,9.37,9.52,9.37,9.52,672,0
2015-02-13,9.539,9.54,9.539,9.54,673,0
2015-02-17,9.37,9.4299,9.12,9.4299,5439,0
2015-02-18,9.16,9.42,9.14,9.34,2816,0
2015-02-19,9.4,9.48,9.17,9.17,3461,0
2015-02-20,9.215,9.313,9.1,9.25,8110,0
2015-02-23,9.25,9.26,9.11,9.195,4164,0
2015-02-24,9.2,9.33,8.85,9.33,9824,0
2015-02-25,9.143,9.31,9.1001,9.31,8276,0
2015-02-26,9.25,9.3299,9.11,9.3299,1330,0
2015-02-27,9.25,9.4999,9.25,9.49,4387,0
2015-03-02,9.49,9.49,9.31,9.41,400,0
2015-03-03,9.23,9.31,9.1,9.29,8000,0
2015-03-04,9.49,9.49,9.1,9.1,3800,0
2015-03-05,9.21,9.39,9.18,9.39,3900,0
2015-03-06,9.13,9.39,9.13,9.37,2300,0
2015-03-09,9.43,9.43,9.43,9.43,200,0
2015-03-10,9.31,9.43,9.25,9.3,3700,0
2015-03-11,9.3,9.44,9.29,9.31,1700,0
2015-03-12,9.4,10.06,9.16,9.57,7700,0
2015-03-13,9.6,9.6,9.59,9.59,600,0
2015-03-16,9.63,9.63,9.63,9.63,300,0
2015-03-18,9.38,9.49,9.2,9.49,6400,0
2015-03-19,9.2,9.56,9.2,9.45,7000,0
2015-03-20,9.47,10.2,9.22,9.6,4600,0
2015-03-23,9.99,9.99,9.95,9.97,900,0
2015-03-24,9.42,9.93,9.42,9.93,700,0
2015-03-25,9.61,10,9.16,9.16,5100,0
2015-03-26,9.4,9.4,9.16,9.17,2100,0
2015-03-27,9.16,9.59,9.12,9.59,1300,0
2015-03-30,9.57,9.64,9.36,9.46,2200,0
2015-03-31,9.59,9.76,9.56,9.76,1923,0
2015-04-01,9.76,9.76,9.75,9.75,400,0
2015-04-02,9.45,9.76,9.45,9.53,6100,0
2015-04-06,9.86,9.95,9.75,9.85,4700,0
2015-04-07,9.85,9.95,9.76,9.95,2397,0
2015-04-08,9.63,9.95,9.63,9.95,1200,0
2015-04-09,9.8,9.9,9.47,9.47,3030,0
2015-04-10,9.15,9.95,9.1,9.91,4900,0
2015-04-13,9.9,9.94,9.63,9.94,2700,0
2015-04-14,9.85,10.06,9.85,10.05,600,0
2015-04-15,9.99,9.99,9.9,9.9,2253,0
2015-04-16,10.06,10.13,10.03,10.13,2870,0
2015-04-17,9.97,9.97,9.97,9.97,700,0
2015-04-20,10.12,10.12,9.99,10.008,7777,0
2015-04-21,9.99,10,9.908,9.908,2029,0
2015-04-22,9.56,10.13,9.25,10.13,1841,0
2015-04-24,9.82,10.1,9.794,10.1,4210,0
2015-04-27,10.08,10.1,9.82,10.1,2900,0
2015-04-28,10.02,10.1,10.01,10.1,2421,0
2015-04-29,10.04,10.14,10,10.13,2200,0
2015-04-30,10.09,10.19,10,10.19,8600,0
2015-05-01,10.18,10.18,10.14,10.15,2700,0
2015-05-04,10.25,10.25,9.76,10,3700,0
2015-05-05,9.61,10.15,9.61,10.05,5600,0
2015-05-06,10.15,10.15,10.15,10.15,100,0
2015-05-07,9.67,10.25,9.3485,10.25,9294,0
2015-05-08,9.9,9.9,9.9,9.9,4000,0
2015-05-11,9.66,9.91,9.5,9.9,4700,0
2015-05-12,10.2,10.2,10.2,10.2,399,0
2015-05-13,10.2,10.25,9.41,10.25,6200,0
2015-05-14,10.2,10.2,10.2,10.2,300,0
2015-05-15,10.17,10.25,10,10,3422,0
2015-05-19,10,10.3,9.99,10,3964,0
2015-05-20,10.3,10.5,10,10.15,49300,0
2015-05-21,10.07,10.08,9.6,10.05,33500,0
2015-05-22,9.66,10.24,9.66,10,4100,0
2015-05-26,10.21,10.21,9.89,10,11575,0
2015-05-27,9.94,10.3,9.78,9.9,26400,0
2015-05-28,10.01,10.3,10.01,10.3,2024,0
2015-05-29,10.15,10.45,10.15,10.45,2800,0
2015-06-01,10.36,10.36,9.95,9.95,4618,0
2015-06-02,10.26,10.349,9.906,10.1,5303,0
2015-06-03,10.12,10.13,9.85,9.92,6400,0
2015-06-04,9.97,10.14,9.76,10.14,2400,0
2015-06-05,10.12,10.15,9.84,9.9,3100,0
2015-06-08,9.95,10,9.95,10,400,0
2015-06-09,10.01,10.01,10,10,1634,0
2015-06-10,10.05,10.14,10.05,10.131,807,0
2015-06-11,10.02,10.14,9.84,9.84,7500,0
2015-06-12,9.9,9.9,9.62,9.9,4000,0
2015-06-15,9.94,9.94,9.92,9.92,1000,0
2015-06-16,9.94,9.99,9.82,9.99,1900,0
2015-06-17,9.87,9.96,9.8,9.94,5000,0
2015-06-18,9.94,10,9.45,9.99,9200,0
2015-06-19,9.94,10,9.51,9.6,16800,0
2015-06-22,9.51,9.54,9.1,9.19,11600,0
2015-06-23,9,9.36,9,9.28,4565,0
2015-06-24,9.09,9.22,9.03,9.06,10500,0
2015-06-25,9.22,9.49,9.19,9.31,3900,0
2015-06-26,9.35,9.67,9.35,9.67,5100,0
2015-06-29,9.38,9.6,9.38,9.41,400,0
2015-06-30,9.41,10,9.38,9.45,5262,0
2015-07-01,9.73,9.73,9.51,9.53,1800,0
2015-07-06,9.85,9.85,9.49,9.54,1100,0
2015-07-07,9.56,10,9.45,9.7,2800,0
2015-07-08,9.69,9.82,9.33,9.41,7600,0
2015-07-09,9.7,9.7,9.7,9.7,400,0
2015-07-10,9.81,9.91,9.5,9.78,14300,0
2015-07-13,9.96,9.96,9.45,9.47,900,0
2015-07-14,9.96,9.96,9.96,9.96,300,0
2015-07-15,9.9,9.9,9.51,9.51,3453,0
2015-07-16,9.46,9.78,9.46,9.78,1200,0
2015-07-17,9.53,9.67,9.52,9.6,500,0
2015-07-20,9.37,9.5,9.21,9.46,2500,0
2015-07-22,9.48,9.55,9.1,9.55,6600,0
2015-07-24,9.5,9.54,9.3,9.47,700,0
2015-07-27,9.31,9.54,9.13,9.4,1100,0
2015-07-28,9.53,9.53,9.27,9.27,800,0
2015-07-29,9.15,9.7,9.15,9.6,11600,0
2015-07-30,9.24,9.64,9.24,9.5,700,0
2015-07-31,9.62,9.7,9.49,9.5,14400,0
2015-08-03,9.7,9.7,9.304,9.599,4329,0
2015-08-04,9.63,9.63,9.27,9.38,600,0
2015-08-05,9.54,9.65,9.17,9.37,5400,0
2015-08-06,9.678,9.678,9.11,9.17,8773,0
2015-08-07,9.53,9.53,9.33,9.36,1800,0
2015-08-10,9.43,9.47,9.43,9.46,1100,0
2015-08-12,9.49,9.49,9.19,9.2,3500,0
2015-08-13,9.04,9.2,9,9,12900,0
2015-08-14,8.9,9,8.9,9,1100,0
2015-08-17,8.9,9,8.9,9,600,0
2015-08-18,9,9.62,9,9.62,500,0
2015-08-19,9.55,9.55,9.34,9.5,7700,0
2015-08-20,9.39,9.39,9.39,9.39,400,0
2015-08-21,9.01,9.48,9.01,9.48,300,0
2015-08-24,9.25,9.5,9.16,9.25,1688,0
2015-08-25,9.25,9.25,9.25,9.25,400,0
2015-08-26,8.8,9.24,8.76,9.24,3300,0
2015-08-27,9.25,9.69,9.15,9.24,12000,0
2015-08-28,9.28,9.35,9.01,9.05,35800,0
2015-08-31,9.12,9.88,9.12,9.66,16700,0
2015-09-01,9.95,9.95,9.9,9.94,400,0
2015-09-02,9.84,9.86,9.26,9.29,2300,0
2015-09-03,9.8,9.85,9.26,9.74,5500,0
2015-09-04,9.81,9.85,9.7,9.85,2100,0
2015-09-08,9.75,9.8,9.71,9.71,3000,0
2015-09-09,9.8,9.8,9.2,9.77,1000,0
2015-09-10,9.76,9.8,9.67,9.8,1773,0
2015-09-11,9.8,9.87,9.69,9.87,2400,0
2015-09-14,9.87,9.95,9.78,9.95,2000,0
2015-09-15,9.5,9.9,9.38,9.38,1700,0
2015-09-16,9.93,9.95,9.89,9.95,1700,0
2015-09-17,9.93,9.94,9.85,9.94,1597,0
2015-09-18,9.68,9.93,9.22,9.22,20800,0
2015-09-21,9.4,9.68,9.15,9.68,3500,0
2015-09-22,9.16,9.16,9.16,9.16,400,0
2015-09-23,9.06,9.16,9.06,9.16,948,0
2015-09-24,9.33,9.52,9.33,9.52,2255,0
2015-09-25,9.53,9.54,9.53,9.53,1800,0
2015-09-28,9.52,9.89,9.28,9.312,9361,0
2015-09-29,9.2,9.2,9.05,9.1,4400,0
2015-09-30,9.34,9.75,9.34,9.75,1900,0
2015-10-02,9.82,9.82,9.79,9.81,900,0
2015-10-05,9.74,9.75,9.7,9.7,2805,0
2015-10-06,9.74,9.74,9.46,9.7,800,0
2015-10-07,9.65,9.65,9.36,9.36,8100,0
2015-10-08,9.41,9.41,9.27,9.38,300,0
2015-10-09,9.26,9.26,9.26,9.26,300,0
2015-10-12,9.31,9.63,9.28,9.6,4278,0
2015-10-13,9.5,9.88,9.5,9.88,400,0
2015-10-14,9.66,9.85,9.59,9.65,4600,0
2015-10-15,9.38,9.85,9.34,9.85,12500,0
2015-10-16,9.59,10.1,9.59,9.98,6800,0
2015-10-19,10.06,10.06,9.944,9.944,375,0
2015-10-21,9.95,9.95,9.74,9.79,3300,0
2015-10-22,9.79,9.97,9.79,9.97,500,0
2015-10-23,9.8,10.1,9.79,9.97,3200,0
2015-10-26,9.97,10.1,9.97,10.1,1200,0
2015-10-27,9.75,9.8,9.31,9.52,1300,0
2015-10-28,9.79,9.8,9.76,9.76,1200,0
2015-10-29,9.8,9.8,9.68,9.68,200,0
2015-10-30,9.65,9.75,9.65,9.75,700,0
2015-11-02,9.2855,9.65,9.2855,9.65,643,0
2015-11-03,9.6,9.6,9.6,9.6,100,0
2015-11-04,9.55,9.75,9.48,9.75,3932,0
2015-11-05,9.35,9.65,9.35,9.65,2100,0
2015-11-06,9.65,9.65,9.65,9.65,400,0
2015-11-09,9.65,9.65,9.65,9.65,1350,0
2015-11-10,9.51,9.52,9.51,9.52,1200,0
2015-11-12,9.75,9.75,9.75,9.75,200,0
2015-11-13,9.52,9.75,9.52,9.56,600,0
2015-11-16,9.42,9.75,9.36,9.75,1400,0
2015-11-17,9.64,9.64,9.64,9.64,100,0
2015-11-18,9.75,9.75,9.36,9.42,2500,0
2015-11-19,9.49,9.58,9.49,9.57,1000,0
2015-11-20,9.74,9.74,9.74,9.74,300,0
2015-11-23,9.54,9.54,9.54,9.54,500,0
2015-11-24,9.42,9.75,9.42,9.5,1300,0
2015-11-25,9.41,9.72,9.35,9.43,11000,0
2015-11-27,9.71,9.72,9.4,9.72,700,0
2015-11-30,9.73,9.73,9.42,9.58,1900,0
2015-12-01,9.64,9.64,9.64,9.64,214,0
2015-12-02,9.54,9.75,9.35,9.52,13641,0
2015-12-03,9.39,9.55,9.39,9.55,6327,0
2015-12-04,9.59,9.6,9.36,9.36,5400,0
2015-12-07,9.4,9.51,9.36,9.4,14700,0
2015-12-08,9.35,9.47,9.35,9.4,38821,0
2015-12-09,9.36,9.4,8.88,9.27,15500,0
2015-12-10,9.32,9.32,9.01,9.31,5100,0
2015-12-11,9.3,9.31,9.01,9.21,27600,0
2015-12-14,9.03,9.29,8.93,9.02,6240,0
2015-12-15,8.83,9.23,8.83,9.06,7700,0
2015-12-16,8.91,9.11,8.7,8.91,13900,0
2015-12-17,9,9.37,8.7,8.87,20100,0
2015-12-18,8.94,9.41,8.93,9.41,90000,0
2015-12-22,9.03,9.23,8.75,9.05,10882,0
2015-12-23,9.05,9.17,8.75,9.15,14400,0
2015-12-24,8.754,9,8.754,8.8,745,0
2015-12-28,8.88,8.97,8.82,8.86,2032,0
2015-12-29,8.8242,9.18,8.82,9.1,5160,0
2015-12-30,9.16,9.6,9.16,9.57,23472,0
2015-12-31,9.69,9.98,9.6,9.94,20032,0
2016-01-04,9.75,9.7779,9.45,9.74,9408,0
2016-01-05,9.77,9.77,9.5,9.69,13400,0
2016-01-06,9.67,9.89,9.52,9.61,7100,0
2016-01-07,9.63,9.9,9.54,9.56,5801,0
2016-01-08,9.76,9.87,9.62,9.62,5124,0
2016-01-11,9.5,9.62,9.27,9.62,7473,0
2016-01-12,9.5,9.5261,9.238,9.5261,4400,0
2016-01-13,9.7,9.75,9.38,9.38,6694,0
2016-01-14,8.81,9.52,8.81,9.32,7124,0
2016-01-15,9.5,9.72,9.0842,9.25,2233,0
2016-01-19,9.39,9.4,9.25,9.25,8000,0
2016-01-20,8.82,9.4824,8.82,9.18,3687,0
2016-01-21,9.37,9.4712,9.18,9.4712,4898,0
2016-01-22,9.35,9.51,9,9.5,23859,0
2016-01-25,9.0001,9.49,9.0001,9.28,2474,0
2016-01-26,9.5499,9.5499,9.38,9.38,1928,0
2016-01-27,9.55,9.55,9.48,9.48,4505,0
2016-01-28,9.66,9.66,9.54,9.54,1072,0
2016-01-29,9.76,9.8499,9.73,9.76,2094,0
2016-02-01,9.65,9.8,9.6062,9.78,4584,0
2016-02-02,9.66,9.7557,9.58,9.64,5736,0
2016-02-03,9.427,9.5,9.401,9.411,3546,0
2016-02-04,9.496,9.5,9.46,9.5,7900,0
2016-02-05,9.435,9.435,9.435,9.435,174,0
2016-02-08,9.6295,9.71,9.29,9.63,3259,0
2016-02-09,9.5,9.6,9.28,9.28,10952,0
2016-02-10,9.26,9.26,9.26,9.26,100,0
2016-02-11,9.5,9.5,9.26,9.5,1600,0
2016-02-12,9.11,9.3308,9.11,9.12,641,0
2016-02-16,9.23,9.23,9.23,9.23,100,0
2016-02-17,9.27,9.39,9.25,9.25,1114,0
2016-02-18,9.24,9.24,9.19,9.19,900,0
2016-02-19,9.2136,9.38,9.2136,9.25,1188,0
2016-02-22,9.25,9.3,9.25,9.2585,3100,0
2016-02-23,9.2584,9.36,9.19,9.3,1382,0
2016-02-24,9.18,9.275,9.18,9.26,6000,0
2016-02-25,9.2289,9.2289,9.18,9.21,1674,0
2016-02-29,9.17,9.39,9.17,9.32,1911,0
2016-03-01,9.525,9.525,9.32,9.49,11200,0
2016-03-02,9.45,9.47,9.27,9.47,6500,0
2016-03-03,8.97,9.55,8.97,9.33,13722,0
2016-03-04,9.34,9.55,9.34,9.42,7638,0
2016-03-07,9.26,9.7482,9.26,9.7,7854,0
2016-03-08,9.59,9.81,9.59,9.63,10931,0
2016-03-09,9.62,9.75,9.62,9.75,600,0
2016-03-10,9.6,9.68,9.6,9.6761,765,0
2016-03-11,9.7,9.95,9.7,9.95,1947,0
2016-03-14,9.95,10,9.78,10,6729,0
2016-03-15,9.9,10.01,9.9,9.96,13303,0
2016-03-16,10.02,10.05,10.02,10.05,312,0
2016-03-17,10.09,10.41,10.03,10.41,10075,0
2016-03-18,10.01,10.34,10.01,10.17,1233,0
2016-03-21,10.06,10.065,10.06,10.0601,520,0
2016-03-22,10.08,10.1,10.08,10.09,1504,0
2016-03-23,10.1648,10.1648,10.09,10.09,1365,0
2016-03-24,10.184,10.1999,10.1311,10.137,1249,0
2016-03-28,10.14,10.14,10.14,10.14,400,0
2016-03-29,10.13,10.4,10,10.13,23594,0
2016-03-30,10.4,10.4,10.18,10.18,383,0
2016-03-31,10.3135,10.3135,10.14,10.14,1467,0
2016-04-01,10.14,10.38,10.1,10.1,5804,0
2016-04-04,10.3,10.38,10.3,10.38,2195,0
2016-04-05,10.0634,10.0634,10.0634,10.0634,108,0
2016-04-06,10.25,10.4,10.1704,10.4,2989,0
2016-04-07,10.39,10.41,10.39,10.41,2301,0
2016-04-08,10.47,10.78,10.47,10.4796,12667,0
2016-04-11,10.7,10.7,10.34,10.53,5000,0
2016-04-12,10.61,11.02,10.61,10.7036,1745,0
2016-04-13,11,11.0454,10.97,11.0454,1600,0
2016-04-14,11.23,11.48,11.23,11.48,2900,0
2016-04-15,11.2,11.53,11.12,11.12,3421,0
2016-04-18,11.57,11.85,11.57,11.77,300,0
2016-04-19,11.75,11.75,10.6,10.8599,28199,0
2016-04-20,11.52,11.57,10.4,10.53,14083,0
2016-04-21,10.25,10.65,10.2,10.22,27221,0
2016-04-22,10.22,10.395,9.91,10.2,28779,0
2016-04-25,10.28,10.63,10.27,10.63,6102,0
2016-04-26,10.49,10.8,10.49,10.68,8365,0
2016-04-28,10.96,10.96,10.6699,10.69,1452,0
2016-04-29,10.82,10.82,10.5007,10.6,1484,0
2016-05-02,10.96,10.96,10.62,10.62,336,0
2016-05-03,10.5,10.53,10.5,10.53,400,0
2016-05-04,10.53,10.64,10.53,10.64,427,0
2016-05-05,10.7143,10.7143,10.5,10.6,5437,0
2016-05-06,10.6,10.67,10.6,10.67,597,0
2016-05-10,10.68,10.68,10.5,10.54,400,0
2016-05-11,10.505,10.645,10.505,10.64,755,0
2016-05-12,10.5,10.62,10.35,10.35,2818,0
2016-05-13,10.262,10.5,10.262,10.5,4000,0
2016-05-16,10.5,10.6,10.5,10.59,4259,0
2016-05-17,10.59,10.76,10.28,10.28,31856,0
2016-05-18,10.07,10.12,9.85,9.86,12580,0
2016-05-19,9.86,9.88,9.84,9.84,1000,0
2016-05-20,9.75,9.75,9.49,9.49,26007,0
2016-05-23,9.5,9.7,9.48,9.68,7554,0
2016-05-24,9.7,9.7,9.7,9.7,100,0
2016-05-25,9.5456,9.98,9.377,9.98,15957,0
2016-05-26,9.9999,10.25,9.8,9.8,2640,0
2016-05-27,10.02,10.1796,9.9,9.9,642,0
2016-05-31,10.02,10.37,10.02,10.37,11394,0
2016-06-01,10.37,10.37,9.83,10.12,1247,0
2016-06-02,10.15,10.37,10.1,10.35,504,0
2016-06-03,10.21,10.37,10.14,10.34,1615,0
2016-06-06,10.37,10.5,10.37,10.48,922,0
2016-06-07,10.487,10.487,10.15,10.36,8269,0
2016-06-08,10.37,10.37,10.1403,10.37,595,0
2016-06-09,10.35,10.38,10.35,10.38,200,0
2016-06-10,10.41,10.45,10.38,10.45,302,0
2016-06-13,10.45,10.5,10.3802,10.5,13070,0
2016-06-14,10.4205,10.52,10.38,10.52,5228,0
2016-06-15,10.5,10.5,10.23,10.26,2621,0
2016-06-16,10.16,10.245,10.14,10.14,2523,0
2016-06-20,10.16,10.26,10.16,10.26,600,0
2016-06-21,10.5,10.75,10.3,10.47,15247,0
2016-06-22,10.61,11.6,10.26,10.29,13809,0
2016-06-23,10.33,10.5,10.2426,10.35,2438,0
2016-06-24,9.49,10.44,9.49,10.24,2069,0
2016-06-27,10.235,10.74,9.8,10,3000,0
2016-06-28,9.91,9.93,9.9,9.905,1200,0
2016-06-29,9.76,10.0912,9.76,10.0912,550,0
2016-06-30,9.86,10.2,9.86,10.05,5138,0
2016-07-01,9.84,10.25,9.83,10.05,6000,0
2016-07-05,10.47,10.5,10.24,10.24,1900,0
2016-07-06,10.16,10.2,10.16,10.2,500,0
2016-07-07,9.85,10.03,9.85,10.03,500,0
2016-07-08,10.6495,10.65,9.9326,10.25,21338,0
2016-07-11,10.38,10.556,8.26,10.04,33936,0
2016-07-12,10.25,10.25,9.87,9.8701,2000,0
2016-07-13,9.9,9.9,9.9,9.9,400,0
2016-07-15,9.94,10.11,9.94,10.05,2318,0
2016-07-18,10,10.1,10,10.1,1345,0
2016-07-19,10.22,10.2201,10.05,10.05,3775,0
2016-07-20,10.395,10.464,10.05,10.15,17164,0
2016-07-21,10.5145,10.5145,10.09,10.1001,3572,0
2016-07-22,10.46,10.46,10,10.1,12482,0
2016-07-25,9.96,9.96,9.86,9.87,10170,0
2016-07-26,9.86,10.44,9.86,9.89,3675,0
2016-07-27,10.22,10.22,9.89,9.97,4806,0
2016-07-28,10.2,10.2,10.2,10.2,1000,0
2016-07-29,10.314,10.32,10.2,10.28,1176,0
2016-08-01,10.04,10.05,10,10.05,1496,0
2016-08-02,10.1151,10.25,9.97,10.05,10350,0
2016-08-03,10.15,10.15,10.15,10.15,170,0
2016-08-04,10.02,10.152,9.98,10.14,1900,0
2016-08-05,10.195,10.195,9.99,9.99,1215,0
2016-08-08,9.97,10.23,9.97,10.23,6349,0
2016-08-09,10.11,10.11,10.02,10.02,200,0
2016-08-10,9.99,10.1,9.99,10.03,10104,0
2016-08-11,10.0311,10.5,10.0201,10.3895,13860,0
2016-08-12,10.31,10.5,10.13,10.13,1577,0
2016-08-15,10.05,10.47,10.02,10.39,2500,0
2016-08-16,10.37,10.5,10.37,10.5,2451,0
2016-08-17,10.5,10.51,10.3,10.36,7011,0
2016-08-18,10.4999,10.79,9.99,10.58,6511,0
2016-08-19,10.6,10.9799,10.51,10.88,6492,0
2016-08-22,10.76,10.98,10.76,10.98,2664,0
2016-08-23,10.93,10.93,10.23,10.29,18785,0
2016-08-24,10.58,10.9,10.49,10.9,8492,0
2016-08-25,10.81,11.01,10.79,10.805,14691,0
2016-08-26,10.89,10.89,10.8,10.8,1637,0
2016-08-29,10.6,10.81,10.255,10.81,1500,0
2016-08-30,10.94,10.9599,10.94,10.95,349,0
2016-08-31,10.086,11.0188,10.086,10.93,1900,0
2016-09-01,10.68,10.97,10.68,10.97,3055,0
2016-09-02,10.9984,10.9984,10.98,10.98,2280,0
2016-09-06,11.05,11.05,10.62,10.62,305,0
2016-09-07,10.98,11,10.57,10.65,1202,0
2016-09-08,10.7229,10.7229,10.375,10.6,24035,0
2016-09-09,10.9278,10.9278,10.35,10.8274,2361,0
2016-09-12,10.56,10.56,10.42,10.42,1600,0
2016-09-13,10.45,10.88,10.45,10.46,800,0
2016-09-14,10.81,10.81,10.56,10.56,400,0
2016-09-15,10.52,10.69,10.3,10.4985,13441,0
2016-09-16,10.475,10.7821,10.36,10.41,20228,0
2016-09-19,10.5,10.5,10.5,10.5,500,0
2016-09-20,10.62,10.62,10.34,10.34,2138,0
2016-09-22,10.57,10.63,10.3,10.3,95692,0
2016-09-23,10.3,10.45,10.29,10.45,1538,0
2016-09-26,10.43,10.5,10.43,10.5,289,0
2016-09-27,10.6,10.65,10.5,10.65,2302,0
2016-09-28,10.11,10.6671,10.11,10.35,1741,0
2016-09-29,10.4011,10.54,10.4,10.52,1951,0
2016-09-30,10.6,10.9365,10.55,10.9365,24713,0
2016-10-03,10.74,10.74,10.25,10.48,7951,0
2016-10-04,10.75,10.75,10.23,10.31,2426,0
2016-10-05,10.48,10.6628,10.48,10.6628,435,0
2016-10-06,10.31,10.72,10.31,10.72,201,0
2016-10-07,10.48,10.68,10.42,10.68,2553,0
2016-10-10,10.55,10.55,10.55,10.55,300,0
2016-10-13,10.25,10.25,10,10.05,3473,0
2016-10-14,10,10.25,10,10.25,4417,0
2016-10-18,10.05,10.4,10,10.1,6098,0
2016-10-19,10.2,10.2,10.2,10.2,22700,0
2016-10-20,10.43,10.4511,10.3011,10.33,1700,0
2016-10-21,10.65,10.65,10.6405,10.6405,269,0
2016-10-24,10.2161,10.2161,10.2161,10.2161,200,0
2016-10-25,10.4,10.4,10.275,10.35,884,0
2016-10-26,10.51,10.6,10.4,10.45,6798,0
2016-10-27,10.4001,10.5,10.4001,10.5,2501,0
2016-10-31,10.3,10.55,10.3,10.5,4767,0
2016-11-01,10.25,10.3,10.15,10.2,16538,0
2016-11-02,10.25,10.4,10.15,10.15,4600,0
2016-11-03,10.25,10.255,10.2,10.2,3824,0
2016-11-04,10.2,10.4,10.2,10.2,1373,0
2016-11-07,10.25,10.5388,10.2,10.2,3589,0
2016-11-08,10.3,10.5,10.3,10.5,3657,0
2016-11-09,10.2,10.4,10.2,10.4,2913,0
2016-11-10,10.44,10.45,10.1501,10.45,4163,0
2016-11-11,10.465,10.465,10.465,10.465,101,0
2016-11-14,10.4,10.4,10.15,10.3,2757,0
2016-11-15,10.25,10.3,10.2,10.3,3050,0
2016-11-16,10.4465,10.4465,10.2,10.2,1100,0
2016-11-17,10.2,10.2,10.15,10.15,6543,0
2016-11-18,10.15,10.3,10.15,10.25,12463,0
2016-11-21,10.2,10.45,10.2,10.3,2317,0
2016-11-22,10.35,10.6,10.314,10.55,7834,0
2016-11-23,10.2613,10.85,10.2613,10.85,2596,0
2016-11-25,10.7,10.9499,10.55,10.9499,4519,0
2016-11-28,10.5055,11,10.5055,11,5427,0
2016-11-29,10.9499,10.9499,10.6,10.6,9043,0
2016-11-30,10.9999,10.9999,10.75,10.75,500,0
2016-12-01,10.75,10.8108,10.3,10.3,2871,0
2016-12-02,10.6,10.7,10.55,10.7,2736,0
2016-12-05,10.4523,10.7844,10.4523,10.6035,1775,0
2016-12-06,10.6,10.8,10.55,10.6,1286,0
2016-12-07,10.75,10.8,10.651,10.8,3642,0
2016-12-08,10.9,10.9,10.55,10.6,5000,0
2016-12-09,10.25,10.9499,10.25,10.65,13996,0
2016-12-12,10.55,10.6135,10.5,10.6,1100,0
2016-12-13,10.75,10.75,10.35,10.55,1264,0
2016-12-14,10.6,10.6,10.45,10.5,2858,0
2016-12-15,10.6,10.6,10.483,10.6,1490,0
2016-12-16,10.4,10.5072,10.25,10.3,4674,0
2016-12-19,10.4,10.5,10.4,10.475,2469,0
2016-12-20,10.6,10.6,10.6,10.6,742,0
2016-12-21,10.5999,10.9,10.48,10.85,8649,0
2016-12-23,10.6501,10.95,10.65,10.85,3051,0
2016-12-27,11,11,10.65,10.7,4304,0
2016-12-28,10.8,10.8,10.8,10.8,199,0
2016-12-29,10.915,10.915,10.3,10.4,33895,0
2016-12-30,10.9999,10.9999,10.65,10.8,8035,0
2017-01-03,10.75,10.75,10.6,10.6,5867,0
2017-01-04,10.7745,10.9,10.7745,10.85,1600,0
2017-01-05,10.72,10.9,10.7,10.7,3689,0
2017-01-06,10.85,10.85,10.75,10.75,3084,0
2017-01-09,10.8,11.2,10.7,10.8,30596,0
2017-01-10,10.875,10.875,10.5,10.6,2527,0
2017-01-11,10.522,10.65,10.49,10.6,1819,0
2017-01-12,10.802,10.8385,10.7539,10.8385,537,0
2017-01-13,10.7,10.7,10.5,10.55,1232,0
2017-01-17,10.65,10.85,10.65,10.8,2061,0
2017-01-18,10.75,10.85,10.55,10.55,5567,0
2017-01-19,10.7999,10.7999,10.6001,10.75,2347,0
2017-01-20,10.75,10.9,10.75,10.75,11678,0
2017-01-23,10.65,10.95,10.65,10.9,5305,0
2017-01-24,10.85,11.1,10.7415,11.1,4374,0
2017-01-25,11.1,11.1,10.75,11.05,7864,0
2017-01-26,10.9883,11.1,10.9,11.049,11082,0
2017-01-27,10.9831,10.9831,10.9258,10.9258,996,0
2017-01-30,10.9,11,10.8515,10.9892,8626,0
2017-01-31,11,12.05,10.9893,12.05,15334,0
2017-02-01,11.9,12.05,11.675,11.7,7051,0
2017-02-02,11.457,11.745,11.457,11.7,9468,0
2017-02-03,11.65,11.8,11.35,11.4,12269,0
2017-02-06,11.45,11.4844,11.45,11.4844,1547,0
2017-02-07,11.65,11.65,11.6,11.6,2160,0
2017-02-08,11.65,11.65,11.35,11.35,5578,0
2017-02-09,11.35,11.45,11.35,11.4,10526,0
2017-02-10,11.399,11.4499,11.3712,11.4,3921,0
2017-02-13,11.4,11.4,11.35,11.35,6144,0
2017-02-14,11.35,11.4,11.35,11.4,4628,0
2017-02-15,11.355,11.5499,11.355,11.4,1762,0
2017-02-16,11.6,11.6,11.45,11.45,1131,0
2017-02-17,11.4848,11.4848,11.4615,11.4615,542,0
2017-02-21,11.55,11.5735,11.3,11.35,21343,0
2017-02-22,11.45,11.6,11.3,11.5,6424,0
2017-02-23,11.5,11.545,11.3,11.3,1965,0
2017-02-24,11.0177,11.8,11.0177,11.7002,14583,0
2017-02-27,11.45,14.05,11.45,12.1,6247,0
2017-02-28,12.15,12.15,11.975,12.0515,7004,0
2017-03-01,12.248,12.399,11.95,12.05,10674,0
2017-03-02,12.05,12.1,11.8,11.9,102560,0
2017-03-03,11.8628,11.95,11.7127,11.95,2134,0
2017-03-06,11.95,12.15,11.9,12.05,16266,0
2017-03-07,12,12,11.3,12,22796,0
2017-03-08,12,12.9,11.77,12.6,11765,0
2017-03-09,12.55,12.6375,11.9,12,27774,0
2017-03-10,11.8197,12.45,11.8197,12.25,15558,0
2017-03-13,12.5,12.5,12.2,12.4,8523,0
2017-03-14,12.5,12.5,12.35,12.5,7409,0
2017-03-15,12.45,12.9,12.254,12.65,13949,0
2017-03-16,12.85,12.85,12.6,12.65,11283,0
2017-03-17,12.8,13,12.45,12.95,112226,0
2017-03-20,12.95,13,12.8,12.9,3368,0
2017-03-21,12.45,12.7,12.05,12.45,10275,0
2017-03-22,12.65,12.65,12.4,12.4,855,0
2017-03-23,11.68,11.68,11.68,11.68,205,0
2017-03-24,12.1779,12.5161,11.89,12.5161,1188,0
2017-03-27,12.05,12.55,11.95,12.5,22794,0
2017-03-28,12.55,12.8,12.4,12.4,23609,0
2017-03-29,12.682,12.85,12.45,12.65,7920,0
2017-03-30,12.65,12.75,12.45,12.6,4546,0
2017-03-31,12.8,12.8499,12.65,12.7,7871,0
2017-04-03,12.6,12.65,12.45,12.45,5673,0
2017-04-04,12.645,12.8,12.5,12.75,8252,0
2017-04-05,12.6,12.6,12.5,12.6,1135,0
2017-04-06,12.5,12.6,12.5,12.6,1572,0
2017-04-07,12.2501,12.65,12.25,12.65,981,0
2017-04-10,12.5164,12.525,12,12,15348,0
2017-04-11,12.15,12.25,12,12,887,0
2017-04-12,12,12.1,12,12.1,3881,0
2017-04-13,12.2025,12.2025,12.1,12.1,547,0
2017-04-17,12.187,12.25,12,12.25,4432,0
2017-04-18,12.1,12.1,11.8,11.8,3015,0
2017-04-19,11.8,12.1,11.8,11.95,1200,0
2017-04-20,11.7545,12.2,11.7545,12.2,2149,0
2017-04-21,12.1499,12.1499,11.8,11.9,7839,0
2017-04-24,12.05,12.05,11.85,11.8628,1695,0
2017-04-25,11.65,12.3928,11.6,11.85,16645,0
2017-04-26,11.6126,11.8,11.6126,11.7,1388,0
2017-04-27,12.1102,12.1102,11.7,11.85,3148,0
2017-04-28,12.6,12.65,12,12.2,1070,0
2017-05-01,11.803,12.1417,11.6,11.6,4013,0
2017-05-02,11.75,11.8,11.65,11.75,751,0
2017-05-03,11.65,12.2499,11.65,11.75,6575,0
2017-05-04,11.875,11.875,11.85,11.85,3151,0
2017-05-05,11.7333,12,11.7333,12,2001,0
2017-05-08,12,12,11.901,11.9475,1693,0
2017-05-09,11.85,12,11.75,12,4128,0
2017-05-10,11.8,12,11.8,12,4055,0
2017-05-11,11.9237,12.218,11.9237,12.05,5218,0
2017-05-12,12.2,12.3,12.2,12.275,930,0
2017-05-15,12.3,12.35,11.8,12.35,7597,0
2017-05-16,12.1,12.3475,12.1,12.3475,6242,0
2017-05-17,11.75,12,11.75,11.8,4231,0
2017-05-18,11.75,12.45,11.75,12,3486,0
2017-05-19,12.1822,12.2,11.95,12,1891,0
2017-05-22,12,12.4499,11.9882,12.4499,8923,0
2017-05-23,12,12,11.805,11.85,5348,0
2017-05-24,12.5312,12.5312,11.96,12.05,7979,0
2017-05-25,11.9,12.275,11.9,12.075,7552,0
2017-05-26,12,12.1499,12,12.1,5361,0
2017-05-30,12.35,12.35,12.0001,12.15,3659,0
2017-05-31,12.3,12.3,12,12.128,1131,0
2017-06-01,12,12.2,12,12.1,13780,0
2017-06-02,12.2,12.2,11.962,12,6333,0
2017-06-05,12,12.1,12,12.05,8851,0
2017-06-06,12,12.15,11.95,12,19964,0
2017-06-07,11.975,11.9995,11.95,11.975,3180,0
2017-06-08,11.95,11.975,11.925,11.975,7865,0
2017-06-09,11.9505,12,11.95,11.95,5763,0
2017-06-12,11.95,11.95,11.851,11.9,2852,0
2017-06-13,11.95,12,11.9,11.95,5489,0
2017-06-14,11.95,12,11.9,11.9,8517,0
2017-06-15,11.8688,12,11.8,11.95,11781,0
2017-06-16,11.8758,12,11.8,11.95,91238,0
2017-06-19,12,12,11.95,12,1936,0
2017-06-20,11.95,12,11.95,11.95,6195,0
2017-06-21,11.9501,11.9501,11.95,11.95,836,0
2017-06-22,11.9895,11.9895,11.95,11.95,998,0
2017-06-23,11.95,12.1,11.95,12.1,10517,0
2017-06-26,11.9936,12.0631,11.95,11.95,7052,0
2017-06-27,11.95,11.95,11.95,11.95,310,0
2017-06-28,12.15,12.15,11.95,11.95,5483,0
2017-06-29,11.988,11.988,11.95,11.95,913,0
2017-06-30,12.1499,12.15,12.025,12.15,5466,0
2017-07-03,12.15,12.15,12.15,12.15,270,0
2017-07-05,12.0375,12.15,12.0375,12.1,9952,0
2017-07-06,12.1,12.15,12.1,12.15,14008,0
2017-07-07,12.1,12.35,12.0711,12.3,25307,0
2017-07-10,12.2,12.5001,12.2,12.45,11003,0
2017-07-11,12.45,12.45,12.25,12.35,8396,0
2017-07-12,12.6724,12.6724,12.4501,12.5,2787,0
2017-07-13,12.55,12.55,12.4,12.5,11088,0
2017-07-14,12.351,12.5,12.351,12.4999,3497,0
2017-07-17,12.5,12.8,12.3028,12.7191,4348,0
2017-07-18,12.65,12.85,12.65,12.85,5726,0
2017-07-19,12.9,12.9,12.782,12.85,6005,0
2017-07-20,12.65,12.9,12.6485,12.9,5442,0
2017-07-21,12.9,12.9,12.8902,12.8997,1729,0
2017-07-24,12.9149,13,12.9,13,8136,0
2017-07-25,13,13,12.9,12.9,8172,0
2017-07-26,12.5198,13,12.5198,12.95,18020,0
2017-07-27,12.85,13.05,12.85,13.05,8640,0
2017-07-28,13,13.05,13,13,8634,0
2017-07-31,13,13.0976,12.69,13,30256,0
2017-08-01,13.1,13.1,12.975,13.05,16426,0
2017-08-02,13,13.0499,12.9999,13.0499,18272,0
2017-08-03,13.089,13.15,12.95,13,12246,0
2017-08-04,13,13.15,13,13,16139,0
2017-08-07,12.95,13.1771,12.95,13.15,9573,0
2017-08-08,13.05,13.3062,13.05,13.3062,10072,0
2017-08-09,13.2,13.3,13.05,13.25,2888,0
2017-08-10,13.1,13.3,12.8525,12.95,91477,0
2017-08-11,13.115,13.115,12.9,12.9,2453,0
2017-08-14,13.05,13.05,13.05,13.05,210,0
2017-08-15,13,13,12.9,12.9,3619,0
2017-08-16,12.905,12.905,12.56,12.8001,15164,0
2017-08-17,12.72,12.9,12.7,12.75,11684,0
2017-08-18,12.75,12.9,12.75,12.9,4764,0
2017-08-21,12.75,12.8,12.7,12.75,16423,0
2017-08-22,12.75,12.7692,12.75,12.75,1831,0
2017-08-23,13.25,13.25,12.85,12.85,6113,0
2017-08-24,12.75,12.75,12.75,12.75,315,0
2017-08-25,13.5,13.5,12.9,13,2275,0
2017-08-28,12.85,13.05,12.8,12.85,3721,0
2017-08-29,12.85,13.0021,12.75,13,7483,0
2017-08-30,13.1,13.3,13.1,13.3,1939,0
2017-08-31,13.3,13.495,13.2999,13.3,3754,0
2017-09-01,12.85,13.25,12.85,13.15,4312,0
2017-09-05,13.1,13.125,13,13.125,9845,0
2017-09-06,12.8392,13.125,12.8392,13,42683,0
2017-09-07,13,13.1,12.85,12.95,17894,0
2017-09-08,13.4,13.6,13.2,13.2,2507,0
2017-09-11,13.2,13.7,13.2,13.3245,7417,0
2017-09-12,13.2581,13.35,13.2581,13.35,2094,0
2017-09-13,13.4,13.5,13.351,13.5,4639,0
2017-09-14,13.35,13.7,13.216,13.35,6854,0
2017-09-15,13.225,13.3,13,13.3,3452,0
2017-09-18,13.85,13.85,13.4,13.6,1718,0
2017-09-19,13.5403,13.75,13.5403,13.7,2353,0
2017-09-20,13.5,13.6,13.5,13.6,1806,0
2017-09-21,13.5728,13.5728,13.5,13.55,5708,0
2017-09-22,13.6,13.66,13.2001,13.6,14482,0
2017-09-25,13.3,13.65,13,13.45,23798,0
2017-09-26,13.2501,13.36,13,13.2,20627,0
2017-09-27,13.2,13.3,13.15,13.3,239383,0
2017-09-28,13.3648,13.85,13.2,13.3,31158,0
2017-09-29,13.35,13.8,13.35,13.55,5153,0
2017-10-02,13.9,14,13.7509,13.95,5346,0
2017-10-03,13.95,14.65,13.95,14.3,25151,0
2017-10-04,14.4,14.5035,14.275,14.45,12475,0
2017-10-05,14.5,15.15,14.4001,15.05,23607,0
2017-10-06,15,15,14.5,14.8,25166,0
2017-10-09,14.8,14.9,14.8,14.9,1937,0
2017-10-10,15,15,14.35,14.6,8354,0
2017-10-11,14.55,14.9999,14.55,14.675,3093,0
2017-10-12,14.85,14.9,14.5621,14.75,16735,0
2017-10-13,14.75,14.8,13.75,13.9,97741,0
2017-10-16,13.9,14,13.15,13.4,70541,0
2017-10-17,13.35,13.7,13.15,13.3,43560,0
2017-10-18,13.3,13.35,13.2,13.29,10986,0
2017-10-19,13.3,13.3501,13.15,13.2965,22770,0
2017-10-20,13.55,13.8,13.208,13.4268,22376,0
2017-10-23,13.4,13.55,13.1,13.1,55670,0
2017-10-24,13.2,13.2,12.9,13.1,78771,0
2017-10-25,13.25,13.25,12.851,12.9,72905,0
2017-10-26,12.9,13.1,12.8,12.85,22988,0
2017-10-27,13,13,12.35,12.75,43153,0
2017-10-30,12.75,12.7507,12.35,12.6,12556,0
2017-10-31,12,12.75,12,12.65,41522,0
2017-11-01,12.75,12.75,12.35,12.4,18616,0
2017-11-02,12.5,12.7,12.15,12.525,18278,0
2017-11-03,12.4,12.65,12.3,12.5,8484,0
2017-11-06,12.6,12.85,12.15,12.65,47618,0
2017-11-07,12.6,12.9,12.45,12.55,55201,0
2017-11-08,12.5,12.75,12.4,12.55,11993,0
2017-11-09,12.4,12.5,12.275,12.4762,4500,0
2017-11-10,12.7,12.7,12.45,12.5,2051,0
