Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9,5.95,5.9,5.95,7200,0
2005-02-28,5.9,5.93,5.88,5.92,5400,0
2005-03-01,5.9,5.9,5.8,5.8,21300,0
2005-03-02,5.8,5.8,5.75,5.75,3800,0
2005-03-03,5.75,5.75,5.75,5.75,4800,0
2005-03-04,5.75,5.8,5.74,5.74,1400,0
2005-03-07,5.8,5.8,5.75,5.77,2300,0
2005-03-08,5.76,5.76,5.75,5.75,5300,0
2005-03-09,5.76,5.76,5.7,5.7,1900,0
2005-03-11,5.7,5.75,5.65,5.65,10300,0
2005-03-14,5.6,5.65,5.52,5.65,9200,0
2005-03-15,5.6,5.75,5.6,5.6,4000,0
2005-03-16,5.6,5.6,5.6,5.6,300,0
2005-03-17,5.55,5.55,5.45,5.48,11200,0
2005-03-18,5.55,5.55,5.45,5.45,11800,0
2005-03-21,5.5,5.5,5.41,5.42,5700,0
2005-03-22,5.47,5.47,5.4,5.4,6200,0
2005-03-23,5.4,5.45,5.35,5.4,14700,0
2005-03-24,5.33,5.65,5.31,5.65,7700,0
2005-03-28,5.68,5.7,5.68,5.7,1100,0
2005-03-29,5.7,5.74,5.65,5.65,6100,0
2005-03-30,5.55,5.55,5.48,5.49,4100,0
2005-03-31,5.4,5.45,5.35,5.45,5600,0
2005-04-01,5.4,5.4,5.26,5.34,6100,0
2005-04-04,5.26,5.29,5.1,5.23,11000,0
2005-04-05,5.27,5.5,5.26,5.5,15400,0
2005-04-06,5.5,5.5,5.5,5.5,1000,0
2005-04-07,5.5,5.5,5.42,5.45,2300,0
2005-04-08,5.5,5.53,5.43,5.5,7300,0
2005-04-11,5.5,5.5,5.35,5.35,11900,0
2005-04-12,5.35,5.5,5.35,5.5,2600,0
2005-04-13,5.45,5.63,5.45,5.6,9700,0
2005-04-14,5.6,5.6,5.6,5.6,300,0
2005-04-15,5.5,5.55,5.5,5.55,1000,0
2005-04-18,5.55,5.64,5.55,5.64,5000,0
2005-04-19,5.6,5.64,5.6,5.6,700,0
2005-04-20,5.59,5.59,5.51,5.51,1400,0
2005-04-21,5.49,5.5,5.45,5.46,4200,0
2005-04-22,5.55,5.56,5.5,5.5,7000,0
2005-04-25,5.46,5.55,5.45,5.55,7600,0
2005-04-26,5.5,5.5,5.25,5.39,12300,0
2005-04-27,5.35,5.44,5.25,5.44,5600,0
2005-04-28,5.4,5.4,5.39,5.39,600,0
2005-04-29,5.35,5.4,5.3,5.4,7000,0
2005-05-02,5.45,5.45,5.35,5.35,5900,0
2005-05-03,5.45,5.5,5.35,5.48,31600,0
2005-05-04,5.48,5.85,5.45,5.85,45100,0
2005-05-05,6.05,6.15,6,6.05,51800,0
2005-05-06,6.1,6.1,6.02,6.09,9700,0
2005-05-09,6.1,6.1,5.71,5.84,24700,0
2005-05-10,5.81,6.09,5.78,6.04,12900,0
2005-05-11,6.04,6.04,5.95,5.95,8700,0
2005-05-12,6,6.08,6,6.01,21700,0
2005-05-13,6.07,6.07,6.01,6.03,13400,0
2005-05-16,6.05,6.09,5.91,5.96,8200,0
2005-05-17,5.91,6.04,5.85,6.04,19200,0
2005-05-18,6,6,5.92,5.98,5500,0
2005-05-19,6,6.04,5.95,6.02,7600,0
2005-05-20,5.96,6,5.96,5.99,10500,0
2005-05-23,5.99,6.04,5.96,5.99,19600,0
2005-05-24,6.04,6.05,6,6,9700,0
2005-05-25,6.04,6.04,6.01,6.01,3300,0
2005-05-26,5.95,6,5.9,5.92,13000,0
2005-05-27,5.95,5.95,5.88,5.9,5600,0
2005-05-31,5.9,6.04,5.9,6,17200,0
2005-06-01,6,6,5.95,6,3000,0
2005-06-02,6,6,5.96,6,4200,0
2005-06-03,5.96,6,5.92,5.95,2800,0
2005-06-06,5.96,5.96,5.9,5.95,3400,0
2005-06-07,5.95,5.95,5.92,5.95,3500,0
2005-06-08,5.91,5.99,5.9,5.94,5800,0
2005-06-09,5.95,5.95,5.9,5.93,4800,0
2005-06-10,5.88,5.9,5.88,5.9,400,0
2005-06-13,5.98,5.99,5.95,5.99,3400,0
2005-06-14,6,6.3,6,6.25,18300,0
2005-06-15,6.26,6.29,6.2,6.2,2000,0
2005-06-16,6.2,6.2,6.15,6.16,1700,0
2005-06-17,6.19,6.3,6.18,6.28,15800,0
2005-06-20,6.3,6.3,6.24,6.25,17800,0
2005-06-21,6.2,6.2,6.2,6.2,1300,0
2005-06-22,6.2,6.2,6.1,6.12,2200,0
2005-06-23,5.99,6.04,5.85,6,29600,0
2005-06-24,5.9,6.2,5.9,6.18,26200,0
2005-06-27,6.22,6.22,6,6,20800,0
2005-06-28,6.09,6.18,6.05,6.18,6900,0
2005-06-29,6.05,6.2,6.05,6.18,13700,0
2005-06-30,6.07,6.12,6.05,6.12,5800,0
2005-07-01,6.11,6.12,6.02,6.02,8000,0
2005-07-05,6.1,6.2,6.05,6.17,10400,0
2005-07-06,6.14,6.19,6.1,6.1,12600,0
2005-07-07,6,6.07,6,6.07,2600,0
2005-07-08,6.07,6.07,6,6.06,6200,0
2005-07-11,6.07,6.07,6.01,6.02,4200,0
2005-07-12,6.06,6.06,6,6.02,3200,0
2005-07-13,6.02,6.02,6,6.02,9300,0
2005-07-14,6,6.02,5.99,5.99,1300,0
2005-07-15,5.95,6.1,5.95,6.1,16300,0
2005-07-18,6.1,6.1,6.05,6.06,9400,0
2005-07-19,6.05,6.05,5.98,6.05,6700,0
2005-07-20,5.9,5.92,5.76,5.8,19100,0
2005-07-21,5.8,5.82,5.76,5.82,4800,0
2005-07-25,5.76,5.83,5.75,5.75,5500,0
2005-07-26,5.82,6,5.82,5.94,13700,0
2005-07-27,5.98,5.98,5.78,5.9,21700,0
2005-07-28,5.97,5.97,5.82,5.82,2300,0
2005-07-29,5.81,5.89,5.8,5.8,700,0
2005-08-01,5.8,5.91,5.8,5.89,5400,0
2005-08-02,5.92,5.98,5.92,5.94,13900,0
2005-08-03,5.93,5.95,5.86,5.95,9100,0
2005-08-04,5.97,5.98,5.9,5.9,3000,0
2005-08-05,5.97,5.98,5.95,5.95,6900,0
2005-08-08,5.94,5.94,5.9,5.9,7500,0
2005-08-09,5.95,5.96,5.9,5.91,4700,0
2005-08-10,5.9,5.9,5.85,5.88,4500,0
2005-08-11,5.88,5.91,5.88,5.91,6900,0
2005-08-12,5.91,6,5.9,5.92,8700,0
2005-08-15,5.9,5.99,5.9,5.98,5200,0
2005-08-16,5.97,5.97,5.91,5.91,3900,0
2005-08-17,5.98,5.98,5.89,5.92,7500,0
2005-08-18,5.93,5.97,5.93,5.97,4700,0
2005-08-19,5.94,5.94,5.89,5.89,2600,0
2005-08-22,5.95,5.95,5.88,5.95,8300,0
2005-08-23,6,6,5.86,5.87,8500,0
2005-08-24,5.87,5.87,5.76,5.8,18800,0
2005-08-25,5.8,5.8,5.75,5.8,6900,0
2005-08-26,5.75,5.8,5.75,5.8,3700,0
2005-08-29,5.75,5.8,5.65,5.79,40200,0
2005-08-30,5.79,5.79,5.7,5.71,3800,0
2005-08-31,5.7,5.79,5.69,5.79,34300,0
2005-09-01,5.79,5.79,5.74,5.75,4300,0
2005-09-02,5.7,5.8,5.69,5.79,14300,0
2005-09-06,5.84,5.9,5.84,5.88,3400,0
2005-09-07,5.88,5.99,5.88,5.94,9200,0
2005-09-08,5.98,5.98,5.9,5.94,6900,0
2005-09-09,5.9,5.9,5.8,5.8,5800,0
2005-09-12,5.88,5.88,5.66,5.85,24300,0
2005-09-13,5.8,6,5.79,6,29800,0
2005-09-14,6,6.1,5.99,6.07,30900,0
2005-09-15,6.06,6.19,6.02,6.15,92000,0
2005-09-16,6.15,6.15,5.88,5.95,13200,0
2005-09-19,6,6.06,5.9,5.95,8900,0
2005-09-20,5.9,5.96,5.9,5.96,1000,0
2005-09-21,5.9,5.94,5.9,5.91,5800,0
2005-09-22,5.9,5.93,5.9,5.93,1900,0
2005-09-23,5.93,5.94,5.93,5.94,4300,0
2005-09-26,5.91,6,5.91,5.97,3200,0
2005-09-27,5.97,5.97,5.92,5.96,2700,0
2005-09-28,5.92,6.01,5.91,6.01,5000,0
2005-09-29,5.93,6,5.93,6,5300,0
2005-09-30,5.95,6.01,5.93,6.01,14300,0
2005-10-03,5.96,6.03,5.96,6.03,7000,0
2005-10-04,6.1,6.1,6.06,6.07,1200,0
2005-10-05,6,6.03,5.98,6.03,3700,0
2005-10-06,6,6,5.96,5.96,200,0
2005-10-07,5.95,6.02,5.95,6.02,2600,0
2005-10-10,6,6.01,5.95,6.01,4000,0
2005-10-11,6,6,5.95,5.95,1300,0
2005-10-12,6,6,5.94,5.96,2500,0
2005-10-13,5.93,6.04,5.93,6.04,2600,0
2005-10-17,6,6,5.91,5.92,1000,0
2005-10-18,5.97,5.97,5.9,5.9,2500,0
2005-10-19,5.97,5.98,5.88,5.88,4600,0
2005-10-20,5.98,5.98,5.9,5.9,1100,0
2005-10-21,5.9,5.9,5.88,5.88,2400,0
2005-10-24,5.88,5.88,5.85,5.85,5300,0
2005-10-25,5.85,5.86,5.85,5.85,3600,0
2005-10-26,5.86,5.87,5.81,5.87,300,0
2005-10-27,5.81,5.84,5.8,5.8,4100,0
2005-10-28,5.85,5.85,5.85,5.85,500,0
2005-10-31,5.85,5.9,5.8,5.8,3200,0
2005-11-01,5.8,5.9,5.8,5.9,4500,0
2005-11-02,5.8,5.9,5.8,5.9,15400,0
2005-11-03,5.85,6.01,5.85,5.9,13500,0
2005-11-04,5.88,5.88,5.78,5.85,3400,0
2005-11-07,5.8,5.88,5.8,5.85,5200,0
2005-11-08,5.85,5.89,5.85,5.88,600,0
2005-11-09,5.85,5.85,5.79,5.85,3300,0
2005-11-11,5.89,5.89,5.78,5.8,1900,0
2005-11-14,5.78,5.9,5.76,5.9,14200,0
2005-11-15,5.9,5.9,5.8,5.81,2500,0
2005-11-16,5.79,5.89,5.76,5.88,5000,0
2005-11-17,5.85,5.88,5.85,5.88,500,0
2005-11-18,5.9,6.11,5.9,6.11,38100,0
2005-11-21,6.15,6.39,6.15,6.39,63500,0
2005-11-22,6.38,6.49,6.32,6.45,47400,0
2005-11-23,6.48,6.5,6.35,6.5,25200,0
2005-11-25,6.45,6.5,6.4,6.45,12000,0
2005-11-28,6.49,6.53,6.35,6.51,37300,0
2005-11-29,6.5,6.55,6.47,6.53,29100,0
2005-11-30,6.54,6.55,6.48,6.5,49800,0
2005-12-01,6.5,6.52,6.45,6.45,55900,0
2005-12-02,6.52,6.52,6.44,6.44,15600,0
2005-12-05,6.45,6.45,6.4,6.45,13300,0
2005-12-06,6.4,6.45,6.36,6.4,16700,0
2005-12-07,6.4,6.49,6.4,6.49,6700,0
2005-12-08,6.42,6.6,6.42,6.6,17100,0
2005-12-09,6.65,7,6.65,6.98,24800,0
2005-12-12,6.93,6.99,6.8,6.98,17900,0
2005-12-13,6.99,6.99,6.65,6.7,15900,0
2005-12-14,6.7,7,6.7,6.9,25400,0
2005-12-15,6.85,7.15,6.85,7.15,29600,0
2005-12-16,7.12,7.2,7,7.2,34100,0
2005-12-19,7.05,7.75,7,7.35,120800,0
2005-12-20,7.3,7.32,6.8,6.85,13900,0
2005-12-21,6.76,6.77,6.76,6.76,800,0
2005-12-22,6.8,6.9,6.76,6.8,5900,0
2005-12-23,6.8,6.8,6.62,6.67,7200,0
2005-12-27,6.72,6.75,6.72,6.75,1500,0
2005-12-28,6.75,6.75,6.57,6.59,9200,0
2005-12-29,6.55,6.65,6.45,6.5,6800,0
2005-12-30,6.36,6.45,6.2,6.28,13900,0
2006-01-03,6,6.15,5.97,6.02,24000,0
2006-01-04,6.1,6.15,6,6,3300,0
2006-01-05,6,6.03,5.9,5.9,16400,0
2006-01-06,5.84,5.95,5.83,5.94,18100,0
2006-01-09,5.94,6.03,5.94,6.01,9300,0
2006-01-10,6.08,6.2,5.95,5.95,7100,0
2006-01-11,6,6.1,6,6.03,8000,0
2006-01-12,6.05,6.1,6,6.1,17400,0
2006-01-13,6.15,6.2,6.05,6.1,7200,0
2006-01-17,6.15,6.15,5.96,6.05,7100,0
2006-01-18,6.1,6.2,6.05,6.15,3700,0
2006-01-19,6.25,6.25,6.05,6.14,8800,0
2006-01-20,6.06,6.15,6.03,6.05,16700,0
2006-01-23,6.03,6.03,5.95,6.01,9000,0
2006-01-24,6.05,6.05,5.95,6.02,2700,0
2006-01-25,6.1,6.1,6.02,6.02,10100,0
2006-01-26,5.99,6.05,5.96,6.04,17200,0
2006-01-27,6.04,6.19,5.96,6.19,11000,0
2006-01-30,6.25,6.27,6.15,6.27,11600,0
2006-01-31,6.99,7.36,6.78,6.95,227100,0
2006-02-01,7.08,7.11,6.9,6.95,31100,0
2006-02-02,7.1,7.11,6.78,6.9,14600,0
2006-02-03,6.99,7,6.79,6.79,22100,0
2006-02-06,6.8,6.85,6.6,6.7,16800,0
2006-02-07,6.65,6.8,6.6,6.8,12700,0
2006-02-08,6.8,6.8,6.61,6.7,23800,0
2006-02-09,6.79,6.79,6.7,6.73,6700,0
2006-02-10,6.79,6.79,6.6,6.6,10100,0
2006-02-13,6.6,6.71,6.6,6.65,1900,0
2006-02-14,6.75,6.75,6.6,6.61,3300,0
2006-02-15,6.6,6.69,6.55,6.67,5000,0
2006-02-16,6.6,6.67,6.6,6.65,3000,0
2006-02-17,6.6,6.66,6.6,6.66,3900,0
2006-02-21,6.69,6.79,6.69,6.79,3000,0
2006-02-22,6.69,6.74,6.65,6.73,77500,0
2006-02-23,6.61,6.79,6.61,6.79,15000,0
2006-02-24,6.8,6.8,6.65,6.71,3900,0
2006-02-27,6.79,6.79,6.65,6.69,3000,0
2006-02-28,6.69,6.75,6.51,6.7,13100,0
2006-03-01,6.75,6.77,6.65,6.65,2000,0
2006-03-02,6.7,6.79,6.65,6.79,6600,0
2006-03-03,6.65,6.75,6.6,6.7,8500,0
2006-03-06,6.62,6.63,6.55,6.6,4800,0
2006-03-07,6.56,6.65,6.56,6.65,2800,0
2006-03-08,6.62,6.74,6.58,6.72,3000,0
2006-03-09,6.7,6.7,6.67,6.67,1300,0
2006-03-10,6.66,6.66,6.6,6.64,3300,0
2006-03-13,6.65,6.65,6.6,6.65,3200,0
2006-03-14,6.74,6.85,6.72,6.8,44300,0
2006-03-15,6.78,6.8,6.61,6.7,19900,0
2006-03-16,6.72,6.8,6.65,6.78,14600,0
2006-03-17,6.79,6.8,6.76,6.8,6700,0
2006-03-20,6.8,6.8,6.7,6.8,10000,0
2006-03-21,6.72,6.8,6.7,6.78,12300,0
2006-03-22,6.8,6.82,6.7,6.7,9000,0
2006-03-23,6.6,6.8,6.6,6.8,15000,0
2006-03-24,6.8,6.8,6.69,6.75,3700,0
2006-03-27,6.78,6.79,6.71,6.78,3900,0
2006-03-28,6.78,6.81,6.73,6.74,7500,0
2006-03-29,6.79,6.84,6.72,6.78,6300,0
2006-03-30,6.8,6.8,6.66,6.75,13500,0
2006-03-31,6.8,6.8,6.65,6.75,8900,0
2006-04-03,6.79,6.8,6.72,6.8,8800,0
2006-04-04,6.8,6.8,6.72,6.77,6800,0
2006-04-05,6.74,6.99,6.74,6.94,30300,0
2006-04-06,6.96,7.07,6.96,7,10800,0
2006-04-07,7,7,6.8,6.94,8800,0
2006-04-10,6.95,7,6.9,7,16000,0
2006-04-11,7.02,7.3,6.95,7.2,13700,0
2006-04-12,7.3,7.4,7.21,7.35,15500,0
2006-04-13,7.27,7.35,7.15,7.2,11000,0
2006-04-17,7.3,7.3,6.9,7.03,8200,0
2006-04-18,7.05,7.1,6.87,6.87,8700,0
2006-04-19,6.85,6.85,6.69,6.73,9400,0
2006-04-20,6.69,6.8,6.2,6.32,63800,0
2006-04-21,6.4,6.6,6.35,6.56,12600,0
2006-04-24,6.65,6.78,6.61,6.65,6800,0
2006-04-25,6.75,6.85,6.51,6.69,7400,0
2006-04-26,6.52,6.61,6.52,6.6,9100,0
2006-04-27,6.6,6.6,6.59,6.6,2300,0
2006-04-28,6.61,6.61,6.51,6.59,6600,0
2006-05-01,6.6,6.64,6.6,6.6,900,0
2006-05-02,6.65,6.65,6.51,6.51,28700,0
2006-05-03,6.5,6.65,6.5,6.51,9900,0
2006-05-04,6.5,6.85,6.5,6.82,7900,0
2006-05-05,6.9,7.15,6.85,7,15700,0
2006-05-08,6.9,6.9,6.75,6.77,7300,0
2006-05-09,6.75,6.8,6.75,6.77,800,0
2006-05-10,6.76,6.8,6.75,6.8,1300,0
2006-05-11,6.75,6.85,6.65,6.65,5900,0
2006-05-12,6.66,6.74,6.66,6.74,3300,0
2006-05-15,6.7,6.75,6.7,6.72,1900,0
2006-05-16,6.72,6.75,6.66,6.68,3200,0
2006-05-17,6.7,6.7,6.46,6.5,5700,0
2006-05-18,6.45,6.54,6.35,6.45,6900,0
2006-05-19,6.41,6.5,6.35,6.47,4900,0
2006-05-22,6.55,6.55,6.47,6.47,1900,0
2006-05-23,6.47,6.5,6.45,6.5,4400,0
2006-05-24,6.5,6.5,6.5,6.5,1700,0
2006-05-25,6.44,6.44,6.4,6.42,1900,0
2006-05-26,6.4,6.45,6.35,6.45,2800,0
2006-05-30,6.41,6.41,6.4,6.41,2600,0
2006-05-31,6.4,6.5,6.4,6.4,4600,0
2006-06-01,6.5,6.65,6.48,6.65,4100,0
2006-06-02,6.6,6.75,6.6,6.7,11300,0
2006-06-05,6.6,6.65,6.6,6.65,2500,0
2006-06-06,6.7,6.75,6.65,6.67,5700,0
2006-06-07,6.6,6.62,6.6,6.62,2600,0
2006-06-08,6.69,6.69,6.55,6.59,5100,0
2006-06-09,6.57,6.64,6.57,6.64,200,0
2006-06-12,6.6,6.69,6.55,6.55,5600,0
2006-06-13,6.55,6.55,6.5,6.51,5200,0
2006-06-14,6.45,6.45,6.37,6.37,1400,0
2006-06-15,6.35,6.45,6.25,6.35,13600,0
2006-06-16,6.4,6.4,6.36,6.36,900,0
2006-06-19,6.35,6.46,6.29,6.35,7100,0
2006-06-20,6.35,6.35,6.35,6.35,1000,0
2006-06-23,6.4,6.4,6.25,6.25,2100,0
2006-06-26,6.26,6.29,6.17,6.17,8500,0
2006-06-27,6.19,6.29,6.15,6.26,10900,0
2006-06-28,6.17,6.21,6.17,6.17,2500,0
2006-06-29,6.11,6.15,6.11,6.11,6800,0
2006-06-30,6.11,6.25,6.1,6.11,5600,0
2006-07-03,6.16,6.16,6.12,6.12,300,0
2006-07-05,6.25,6.25,6.16,6.16,400,0
2006-07-06,6.2,6.21,6.15,6.18,2400,0
2006-07-07,6.16,6.18,6.13,6.13,8100,0
2006-07-10,6.12,6.12,5.45,5.73,34900,0
2006-07-11,5.83,5.84,5.75,5.83,8500,0
2006-07-12,5.84,5.99,5.81,5.99,16000,0
2006-07-13,5.98,5.98,5.91,5.91,2100,0
2006-07-14,6,6,5.94,5.94,7300,0
2006-07-17,5.95,5.95,5.75,5.82,2800,0
2006-07-18,5.9,5.9,5.75,5.79,3000,0
2006-07-19,5.7,5.94,5.7,5.9,2000,0
2006-07-20,5.95,5.95,5.86,5.87,1800,0
2006-07-21,5.94,5.99,5.5,5.8,18200,0
2006-07-24,5.8,5.8,5.8,5.8,2600,0
2006-07-25,5.76,5.84,5.76,5.79,5000,0
2006-07-26,5.85,5.95,5.8,5.9,2800,0
2006-07-27,6,6.15,5.99,6.15,1600,0
2006-07-28,6.15,7.2,6.15,6.2,8100,0
2006-07-31,6.2,6.2,6.14,6.18,3100,0
2006-08-01,6.23,6.23,6.19,6.2,500,0
2006-08-02,6.11,6.18,6.1,6.18,3700,0
2006-08-03,6.12,6.22,6.12,6.21,3600,0
2006-08-04,6.2,6.2,6,6.09,10600,0
2006-08-07,6.1,6.1,6,6.04,1700,0
2006-08-08,6,6,5.65,5.9,18900,0
2006-08-09,5.85,5.85,5.85,5.85,300,0
2006-08-10,5.85,5.85,5.6,5.7,7400,0
2006-08-11,5.55,5.57,5.44,5.55,19700,0
2006-08-14,5.5,5.5,5.2,5.5,16300,0
2006-08-15,5.45,5.55,5.25,5.5,6900,0
2006-08-16,5.45,5.7,5.45,5.65,7200,0
2006-08-17,5.61,5.75,5.61,5.71,1800,0
2006-08-18,5.87,5.89,5.75,5.75,5700,0
2006-08-21,5.84,5.84,5.74,5.75,4900,0
2006-08-22,5.84,5.84,5.79,5.79,5800,0
2006-08-23,5.72,5.72,5.61,5.7,4900,0
2006-08-24,5.75,5.75,5.71,5.75,1600,0
2006-08-25,5.84,5.84,5.78,5.8,5600,0
2006-08-28,5.78,5.79,5.78,5.79,400,0
2006-08-29,5.84,5.85,5.84,5.85,6600,0
2006-08-30,5.94,5.95,5.86,5.92,8700,0
2006-08-31,5.9,5.9,5.86,5.86,200,0
2006-09-01,5.95,5.95,5.86,5.94,1800,0
2006-09-05,5.95,6,5.8,5.95,8300,0
2006-09-06,5.94,5.94,5.81,5.89,4000,0
2006-09-07,5.89,5.94,5.85,5.94,6100,0
2006-09-08,5.99,5.99,5.9,5.95,4700,0
2006-09-11,5.99,5.99,5.98,5.98,1400,0
2006-09-12,5.99,5.99,5.91,5.99,2500,0
2006-09-13,5.99,6,5.99,6,5800,0
2006-09-14,6.05,6.05,6,6.01,600,0
2006-09-15,6.13,6.2,6.06,6.07,9900,0
2006-09-18,6.16,6.16,6.16,6.16,1000,0
2006-09-19,6.2,6.29,6.2,6.25,8300,0
2006-09-20,6.28,6.3,6.28,6.29,6000,0
2006-09-21,6.3,6.3,6.2,6.29,3600,0
2006-09-25,6.29,6.75,6.29,6.56,17900,0
2006-09-26,6.51,6.54,6.32,6.4,12600,0
2006-09-27,6.45,6.54,6.35,6.41,5600,0
2006-09-28,6.31,6.4,6.31,6.4,2800,0
2006-09-29,6.45,6.55,6.45,6.5,3900,0
2006-10-02,6.55,6.65,6.55,6.6,2200,0
2006-10-03,6.55,6.55,6.47,6.5,3500,0
2006-10-04,6.5,6.5,6.46,6.46,1100,0
2006-10-05,6.46,6.49,6.4,6.41,1200,0
2006-10-06,6.4,6.4,6.34,6.35,5800,0
2006-10-09,6.35,6.45,6.34,6.37,8000,0
2006-10-10,6.42,6.49,6.4,6.49,3900,0
2006-10-11,6.41,6.5,6.36,6.5,3400,0
2006-10-12,6.45,6.45,6.41,6.42,800,0
2006-10-13,6.44,6.46,6.42,6.43,4100,0
2006-10-16,6.5,6.5,6.26,6.26,10200,0
2006-10-17,6.35,6.35,6.17,6.3,9500,0
2006-10-18,6.25,6.34,6.25,6.33,2500,0
2006-10-19,6.32,6.42,6.32,6.33,2500,0
2006-10-20,6.32,6.49,6.32,6.36,5600,0
2006-10-23,6.65,6.65,6.5,6.5,12200,0
2006-10-24,6.51,6.51,6.51,6.51,600,0
2006-10-25,6.5,6.55,6.34,6.44,10500,0
2006-10-26,6.35,6.45,6.35,6.45,3800,0
2006-10-27,6.49,6.49,6.46,6.46,1600,0
2006-10-30,6.4,6.66,6.4,6.66,5500,0
2006-10-31,6.74,6.93,6.65,6.9,24000,0
2006-11-01,6.85,6.87,6.68,6.68,3600,0
2006-11-02,6.7,6.7,6.45,6.45,5700,0
2006-11-03,6.35,6.4,6.16,6.36,21900,0
2006-11-06,6.35,6.54,6.35,6.5,10000,0
2006-11-07,6.45,6.49,6.45,6.46,3300,0
2006-11-08,6.45,6.45,6.45,6.45,100,0
2006-11-09,6.45,6.45,6.3,6.36,5300,0
2006-11-10,6.35,6.4,6.35,6.4,5400,0
2006-11-13,6.5,6.6,6.4,6.48,14200,0
2006-11-14,6.47,6.49,6.47,6.47,6700,0
2006-11-15,6.5,6.5,6.42,6.45,8400,0
2006-11-16,6.45,6.5,6.44,6.44,3700,0
2006-11-17,6.43,6.44,6.4,6.44,6300,0
2006-11-20,6.38,6.38,6.25,6.27,6300,0
2006-11-21,6.34,6.34,6.2,6.2,15000,0
2006-11-22,6.17,6.17,5.6,6.12,58500,0
2006-11-24,6.02,6.18,6.02,6.18,7300,0
2006-11-27,6.2,6.2,6.12,6.14,33700,0
2006-11-28,6.12,6.17,6.1,6.1,34100,0
2006-11-29,6.14,6.15,6.11,6.15,3100,0
2006-11-30,6.14,6.18,6.1,6.15,22200,0
2006-12-01,6.25,6.3,6.2,6.3,8100,0
2006-12-04,6.4,6.41,6.35,6.41,3600,0
2006-12-05,6.41,6.55,6.41,6.45,2300,0
2006-12-06,6.45,6.45,6.26,6.26,5300,0
2006-12-07,6.16,6.34,6.16,6.26,4000,0
2006-12-08,6.26,6.41,6.26,6.4,3200,0
2006-12-11,6.59,6.59,6.47,6.47,20000,0
2006-12-12,6.49,6.5,6.4,6.45,29100,0
2006-12-13,6.45,6.5,6.4,6.4,8200,0
2006-12-14,6.55,6.6,6.45,6.5,7300,0
2006-12-15,6.45,6.6,6.45,6.5,8100,0
2006-12-18,6.6,6.65,6.55,6.55,2500,0
2006-12-19,6.6,6.6,6.56,6.56,1100,0
2006-12-20,6.6,6.6,6.46,6.5,5800,0
2006-12-21,6.51,6.51,6.51,6.51,700,0
2006-12-22,6.55,6.69,6.55,6.69,3100,0
2006-12-26,6.74,6.75,6.66,6.75,7900,0
2006-12-27,6.75,6.79,6.75,6.79,800,0
2006-12-28,6.75,6.76,6.72,6.72,3500,0
2006-12-29,6.65,6.66,6.65,6.65,700,0
2007-01-03,6.8,6.8,6.68,6.68,10100,0
2007-01-04,6.66,6.66,6.6,6.6,300,0
2007-01-05,6.6,6.6,6.55,6.55,3900,0
2007-01-08,6.51,6.51,6.46,6.5,1100,0
2007-01-09,6.45,6.45,6.35,6.35,3800,0
2007-01-10,6.4,6.5,6.4,6.4,800,0
2007-01-11,6.3,6.45,6.3,6.42,5900,0
2007-01-12,6.4,6.44,6.35,6.4,2600,0
2007-01-16,6.35,6.36,6.21,6.22,11000,0
2007-01-17,6.25,6.45,6.25,6.39,4200,0
2007-01-18,6.4,6.4,6.2,6.34,7800,0
2007-01-19,6.38,6.4,6.38,6.4,2200,0
2007-01-22,6.45,6.48,6.45,6.48,2900,0
2007-01-23,6.49,6.49,6.4,6.45,1600,0
2007-01-24,6.41,6.55,6.41,6.5,5000,0
2007-01-25,6.5,6.59,6.5,6.54,1700,0
2007-01-26,6.5,6.5,6.4,6.5,2300,0
2007-01-29,6.55,6.6,6.43,6.59,12000,0
2007-01-30,6.5,6.59,6.5,6.59,1600,0
2007-01-31,6.5,6.5,6.5,6.5,100,0
2007-02-01,6.5,6.5,6.42,6.46,1100,0
2007-02-02,6.33,6.45,6.33,6.45,7200,0
2007-02-05,6.37,6.4,6.37,6.4,1100,0
2007-02-06,6.37,6.49,6.37,6.49,3000,0
2007-02-07,6.45,6.5,6.39,6.5,4300,0
2007-02-08,6.5,6.5,6.5,6.5,800,0
2007-02-09,6.47,6.57,6.46,6.47,5900,0
2007-02-12,6.51,6.58,6.35,6.49,7800,0
2007-02-13,6.49,6.6,6.49,6.55,1700,0
2007-02-14,6.45,6.65,6.32,6.49,6838,0
2007-02-15,6.45,6.6,6.33,6.41,13600,0
2007-02-16,6.45,6.55,6.36,6.55,5800,0
2007-02-20,6.55,6.55,6.41,6.47,8400,0
2007-02-21,6.4,6.49,6.4,6.49,1900,0
2007-02-22,6.45,6.45,6.4,6.41,4200,0
2007-02-23,6.4,6.59,6.2,6.4,11200,0
2007-02-26,6.35,6.44,6.31,6.34,3100,0
2007-02-27,6.34,6.43,6.25,6.25,11400,0
2007-02-28,6.3,6.39,6.15,6.28,12400,0
2007-03-01,6.27,6.34,6.16,6.33,20000,0
2007-03-02,6.32,6.39,6.2,6.31,8200,0
2007-03-05,6.25,6.42,6.25,6.37,7100,0
2007-03-06,6.37,6.39,6.31,6.39,2000,0
2007-03-07,6.34,6.34,6.16,6.25,23000,0
2007-03-08,6.25,6.29,6.1,6.23,36600,0
2007-03-09,6.24,6.24,6.14,6.23,1900,0
2007-03-12,6.24,6.27,6.11,6.15,2600,0
2007-03-13,6.15,6.15,6.1,6.15,2400,0
2007-03-14,6.19,6.2,6.11,6.11,12000,0
2007-03-15,6.12,6.12,5.95,6.05,14100,0
2007-03-16,6.07,6.14,6.07,6.1,3200,0
2007-03-19,6.05,6.05,5.96,5.98,10300,0
2007-03-20,6.08,6.11,6.01,6.06,5700,0
2007-03-21,6.14,6.14,6.1,6.11,4600,0
2007-03-22,6.05,6.12,6,6.08,7000,0
2007-03-23,6.08,6.08,5.9,5.91,14900,0
2007-03-26,6,6.01,5.98,5.99,4800,0
2007-03-27,5.95,6,5.93,6,1800,0
2007-03-28,5.92,5.98,5.91,5.93,3400,0
2007-03-29,5.97,6.1,5.95,5.95,11800,0
2007-03-30,5.9,6.05,5.87,5.94,8800,0
2007-04-02,5.85,5.9,5.85,5.88,2700,0
2007-04-03,5.87,5.92,5.82,5.92,2000,0
2007-04-04,5.88,5.95,5.81,5.9,5700,0
2007-04-05,5.95,6,5.9,5.9,11600,0
2007-04-09,5.87,5.99,5.84,5.99,3300,0
2007-04-10,5.9,5.99,5.9,5.99,7800,0
2007-04-11,5.98,5.99,5.86,5.99,3900,0
2007-04-12,5.97,5.99,5.97,5.99,3100,0
2007-04-13,5.89,5.99,5.88,5.91,4300,0
2007-04-16,5.89,5.89,5.75,5.8,15700,0
2007-04-17,5.8,5.89,5.8,5.89,1000,0
2007-04-18,5.81,5.84,5.81,5.82,2500,0
2007-04-19,5.81,5.89,5.81,5.83,3800,0
2007-04-20,5.83,6.08,5.76,6.03,12200,0
2007-04-23,5.83,5.84,5.8,5.83,4300,0
2007-04-24,5.85,6.1,5.8,6,6900,0
2007-04-25,6.05,6.1,5.88,6.04,3500,0
2007-04-26,6,6.1,6,6.1,700,0
2007-04-27,6.1,6.12,6.1,6.12,7600,0
2007-04-30,6.12,6.2,6.12,6.15,3400,0
2007-05-01,6.1,6.15,6.1,6.15,2100,0
2007-05-02,6.15,6.15,6.1,6.11,1400,0
2007-05-03,6.34,6.35,6.27,6.3,4800,0
2007-05-04,6.35,6.4,6.2,6.2,6400,0
2007-05-07,6.2,6.35,6.2,6.35,10400,0
2007-05-08,6.25,6.4,6.25,6.4,2200,0
2007-05-09,6.44,6.47,6.15,6.15,4900,0
2007-05-10,6.3,6.4,6.3,6.39,900,0
2007-05-11,6.45,6.45,6.3,6.3,2200,0
2007-05-14,6.3,6.35,6.3,6.35,5400,0
2007-05-15,6.32,6.32,6,6,16400,0
2007-05-16,5.91,6,5.9,5.92,2900,0
2007-05-17,5.85,6.1,5.85,6.08,4400,0
2007-05-18,6.14,6.14,6,6,6300,0
2007-05-21,5.95,6,5.87,6,5900,0
2007-05-22,6.05,6.1,6.05,6.1,900,0
2007-05-23,6.15,6.15,6.15,6.15,1800,0
2007-05-24,6.08,6.1,6.06,6.06,3400,0
2007-05-25,6.05,6.08,5.98,6,2100,0
2007-05-29,6.1,6.1,6.05,6.1,3700,0
2007-05-30,6.1,6.1,6,6,800,0
2007-05-31,5.98,6.05,5.85,5.97,12000,0
2007-06-01,5.97,5.97,5.87,5.87,5800,0
2007-06-04,5.96,5.99,5.95,5.97,3100,0
2007-06-05,5.95,5.95,5.9,5.95,2300,0
2007-06-06,5.86,6.06,5.85,5.95,7300,0
2007-06-07,6,6.04,5.95,5.95,1500,0
2007-06-08,5.99,6.05,5.9,5.9,4300,0
2007-06-11,5.88,5.88,5.86,5.86,2700,0
2007-06-12,5.91,6,5.85,5.85,3500,0
2007-06-13,5.9,5.95,5.87,5.95,1600,0
2007-06-14,5.9,6.05,5.86,6.05,8000,0
2007-06-15,6,6,5.84,5.84,11400,0
2007-06-18,5.95,5.95,5.86,5.88,1800,0
2007-06-19,5.9,5.95,5.87,5.87,1400,0
2007-06-20,5.87,5.87,5.87,5.87,100,0
2007-06-21,5.95,6.05,5.84,5.84,4400,0
2007-06-22,5.9,6,5.86,5.86,1200,0
2007-06-25,6,6,5.93,5.95,3300,0
2007-06-26,6.2,6.2,6.05,6.05,1400,0
2007-06-27,6.01,6.1,6,6.1,1200,0
2007-06-28,6,6,5.82,5.9,12200,0
2007-06-29,5.76,5.95,5.75,5.85,9300,0
2007-07-02,5.85,5.9,5.8,5.9,3200,0
2007-07-03,5.99,6,5.99,6,2000,0
2007-07-05,5.9,5.92,5.9,5.92,700,0
2007-07-09,5.92,5.92,5.91,5.92,2500,0
2007-07-10,5.91,5.91,5.8,5.9,1900,0
2007-07-11,5.95,6.1,5.95,6,6500,0
2007-07-12,5.94,5.94,5.94,5.94,300,0
2007-07-13,5.89,5.98,5.86,5.98,3700,0
2007-07-16,6.04,6.04,5.7,5.85,11800,0
2007-07-17,5.8,6,5.74,6,5800,0
2007-07-18,5.9,5.9,5.8,5.8,9600,0
2007-07-19,5.85,6,5.8,6,4200,0
2007-07-20,5.95,5.98,5.9,5.94,2500,0
2007-07-23,5.9,5.99,5.8,5.96,3100,0
2007-07-24,5.95,5.95,5.9,5.9,600,0
2007-07-25,5.9,6,5.8,6,5900,0
2007-07-26,5.9,5.9,5.76,5.76,3200,0
2007-07-27,5.95,5.95,5.85,5.95,3700,0
2007-07-30,5.9,5.9,5.75,5.75,8800,0
2007-07-31,5.75,5.75,5.7,5.7,4900,0
2007-08-01,5.71,5.97,5.71,5.81,4000,0
2007-08-02,5.7,5.85,5.7,5.8,2600,0
2007-08-03,5.9,5.94,5.9,5.94,600,0
2007-08-06,5.75,5.9,5.7,5.76,4000,0
2007-08-07,5.81,5.82,5.55,5.71,153000,0
2007-08-08,5.61,5.65,5.35,5.43,15900,0
2007-08-09,5.43,5.5,5.18,5.18,11600,0
2007-08-10,5.2,5.27,5,5.01,14800,0
2007-08-13,4.95,5.05,4.9,4.99,3400,0
2007-08-14,4.98,5,4.7,4.7,5900,0
2007-08-15,4.85,5.01,4.5,4.5,17800,0
2007-08-16,4.48,4.5,4.15,4.15,19700,0
2007-08-17,4.11,4.18,4.11,4.16,14000,0
2007-08-20,4.2,4.2,4.05,4.06,4500,0
2007-08-21,4.1,4.35,4.06,4.35,23200,0
2007-08-22,4.12,4.31,4.1,4.1,13200,0
2007-08-23,4.15,4.2,4.12,4.12,1400,0
2007-08-24,4.1,4.1,4.05,4.1,2600,0
2007-08-27,4.08,4.45,4.04,4.45,14700,0
2007-08-28,4.45,4.45,4.05,4.15,11700,0
2007-08-29,4.17,4.3,4.17,4.3,1200,0
2007-08-30,4.23,4.23,4.1,4.2,3700,0
2007-08-31,4.17,4.25,4.1,4.18,40600,0
2007-09-04,4.03,4.2,4.03,4.1,15200,0
2007-09-05,4.1,4.2,4.09,4.18,3400,0
2007-09-06,4.25,4.4,4.25,4.25,2100,0
2007-09-07,4.43,4.45,4.25,4.25,2600,0
2007-09-10,4.3,4.4,4.25,4.39,2600,0
2007-09-11,4.45,4.45,4.3,4.3,600,0
2007-09-12,4.25,4.39,4.25,4.31,3600,0
2007-09-13,4.35,4.38,4.29,4.38,2700,0
2007-09-14,4.38,4.38,4.35,4.35,800,0
2007-09-17,4.55,4.55,4.35,4.35,5700,0
2007-09-18,4.3,4.33,4.3,4.3,1400,0
2007-09-19,4.3,4.3,4.2,4.3,4600,0
2007-09-20,4.17,4.3,4.17,4.3,3800,0
2007-09-21,4.26,4.3,3.5,3.94,53800,0
2007-09-24,3.75,3.86,3.5,3.65,16300,0
2007-09-25,3.62,3.85,3.62,3.78,8800,0
2007-09-26,3.72,4.05,3.72,4.05,6800,0
2007-09-27,4.05,4.08,4.05,4.08,2800,0
2007-09-28,4.07,4.08,3.88,4.04,13700,0
2007-10-01,4.05,4.08,3.95,3.95,3100,0
2007-10-02,3.95,3.98,3.95,3.98,3900,0
2007-10-03,4,4,3.9,4,11200,0
2007-10-04,3.99,3.99,3.95,3.98,2700,0
2007-10-05,3.9,4,3.85,3.85,7000,0
2007-10-08,3.84,3.93,3.83,3.86,13300,0
2007-10-09,3.86,3.86,3.83,3.83,10100,0
2007-10-10,3.8,3.85,3.76,3.84,8600,0
2007-10-11,3.85,3.85,3.72,3.72,8900,0
2007-10-12,3.72,3.8,3.55,3.61,15400,0
2007-10-15,3.61,3.72,3.6,3.6,11400,0
2007-10-16,3.6,3.62,3.5,3.61,13600,0
2007-10-17,3.6,3.6,3.5,3.58,15100,0
2007-10-18,3.52,3.52,3.5,3.52,5300,0
2007-10-19,3.52,3.53,3.52,3.53,24800,0
2007-10-22,3.58,3.6,3.52,3.52,4500,0
2007-10-23,3.52,3.52,3.52,3.52,2100,0
2007-10-24,3.56,3.56,3.52,3.52,4000,0
2007-10-25,3.53,3.53,3.53,3.53,1000,0
2007-10-26,3.53,3.53,3.53,3.53,2400,0
2007-10-29,3.6,3.6,3.52,3.52,9500,0
2007-10-30,3.54,3.58,3.52,3.58,19400,0
2007-10-31,3.57,3.59,3.54,3.54,2600,0
2007-11-01,3.58,3.59,3.55,3.58,3700,0
2007-11-02,3.59,3.59,3.4,3.45,20400,0
2007-11-05,3.45,3.5,3.3,3.41,4100,0
2007-11-06,3.6,3.6,3.31,3.31,12920,0
2007-11-07,3.37,3.37,3.25,3.25,8204,0
2007-11-08,3.45,3.45,3.16,3.21,5800,0
2007-11-09,3.15,3.26,3.12,3.25,13400,0
2007-11-12,3.2,3.25,3.13,3.15,22300,0
2007-11-13,3.43,3.43,3.12,3.15,5500,0
2007-11-14,3.05,3.18,3,3.13,18000,0
2007-11-15,3.12,3.18,3.12,3.12,11900,0
2007-11-16,3.1,3.16,3.01,3.15,6600,0
2007-11-19,3.13,3.21,3.02,3.06,12600,0
2007-11-20,3.02,3.17,3,3,13800,0
2007-11-21,3.13,3.15,2.85,2.9,18800,0
2007-11-23,2.91,3,2.91,3,5500,0
2007-11-26,2.92,3.25,2.92,3,17500,0
2007-11-27,3,3.07,3,3.06,10000,0
2007-11-28,3.08,3.12,3,3,9200,0
2007-11-29,3,3.35,3,3.35,10300,0
2007-11-30,3.18,3.2,3,3.03,4900,0
2007-12-03,2.76,3.01,2.76,2.89,9116,0
2007-12-04,2.81,3.2,2.81,2.91,16401,0
2007-12-05,2.94,2.94,2.8,2.82,14500,0
2007-12-06,2.81,2.84,2.76,2.76,10700,0
2007-12-07,2.8,2.83,2.6,2.75,39700,0
2007-12-10,2.65,2.8,2.65,2.66,5900,0
2007-12-11,2.7,2.78,2.61,2.61,10100,0
2007-12-12,2.67,2.7,2.58,2.58,6300,0
2007-12-13,2.5,2.68,2.39,2.48,12600,0
2007-12-14,2.34,2.5,2,2.4,20600,0
2007-12-17,2.4,2.4,1.8,2.1,20080,0
2007-12-18,2.14,2.21,2.06,2.06,13000,0
2007-12-19,2.02,2.07,1.99,1.99,36101,0
2007-12-20,1.83,2,1.83,1.85,43758,0
2007-12-21,2,2.08,1.85,1.9,25399,0
2007-12-24,1.99,2.04,1.9,2.04,22269,0
2007-12-26,2.04,2.35,2.04,2.22,26900,0
2007-12-27,2.17,2.28,2.15,2.16,40011,0
2007-12-28,2.13,2.22,2.06,2.07,25245,0
2007-12-31,1.89,2.13,1.89,2.06,18920,0
2008-01-02,2.08,2.13,2.06,2.13,3300,0
2008-01-03,2.18,2.28,2.04,2.28,13300,0
2008-01-04,2.2,2.25,2.07,2.08,13500,0
2008-01-07,2.07,2.08,2.01,2.01,5400,0
2008-01-08,2.01,2.11,2.01,2.01,14700,0
2008-01-09,2,2.05,1.9,2.05,25300,0
2008-01-10,1.91,2.18,1.91,2.08,7100,0
2008-01-11,2.05,2.25,2.05,2.07,3492,0
2008-01-14,2.08,2.1,2.05,2.05,14700,0
2008-01-15,2.05,2.15,1.96,1.96,11800,0
2008-01-16,2.01,2.01,1.81,1.81,2786,0
2008-01-17,1.8,1.9,1.8,1.9,700,0
2008-01-18,1.85,2.02,1.84,1.86,9500,0
2008-01-22,1.86,1.97,1.8,1.8,21800,0
2008-01-23,1.88,1.88,1.8,1.81,23200,0
2008-01-24,1.73,1.8,1.73,1.75,18100,0
2008-01-25,1.79,1.83,1.72,1.73,10828,0
2008-01-28,1.75,1.79,1.71,1.71,15850,0
2008-01-29,1.75,1.9,1.71,1.85,30800,0
2008-01-30,1.99,2.19,1.98,1.98,26300,0
2008-01-31,1.98,1.98,1.9,1.9,1900,0
2008-02-01,1.9,2.01,1.85,1.85,3080,0
2008-02-04,1.76,2.1,1.76,1.95,13500,0
2008-02-05,2.1,2.17,1.96,1.96,2700,0
2008-02-06,2.1,2.23,1.95,2.23,5700,0
2008-02-07,2.23,2.65,2.23,2.35,6900,0
2008-02-08,2.5,2.75,2.5,2.51,32100,0
2008-02-11,2.73,2.8,2.35,2.8,15400,0
2008-02-12,2.85,2.9,2.7,2.71,6800,0
2008-02-13,2.66,2.8,2.66,2.8,2800,0
2008-02-15,2.69,2.77,2.6,2.7,2500,0
2008-02-19,2.93,2.93,2.53,2.56,9300,0
2008-02-20,2.65,2.72,2.6,2.6,1600,0
2008-02-21,2.7,2.75,2.63,2.72,3300,0
2008-02-22,2.69,2.75,2.55,2.55,4200,0
2008-02-25,2.55,2.55,2.5,2.5,3969,0
2008-02-26,2.52,2.56,2.46,2.46,3800,0
2008-02-27,2.48,2.65,2.45,2.65,2700,0
2008-02-28,2.59,2.6,2.55,2.55,1900,0
2008-02-29,2.6,2.6,2.58,2.6,800,0
2008-03-03,2.65,2.68,2.5,2.5,5700,0
2008-03-04,2.52,2.74,2.45,2.45,3900,0
2008-03-05,2.45,2.55,2.45,2.55,1200,0
2008-03-06,2.65,2.69,2.62,2.69,6800,0
2008-03-07,2.6,2.69,2.5,2.69,2200,0
2008-03-10,2.6,2.6,2.25,2.5,3600,0
2008-03-11,2.51,2.54,2.45,2.54,1800,0
2008-03-12,2.41,2.5,2.35,2.4,3565,0
2008-03-13,2.26,2.45,2.26,2.45,700,0
2008-03-14,2.37,2.37,2.25,2.35,800,0
2008-03-17,2.32,2.43,2.13,2.25,11000,0
2008-03-18,2.24,2.35,2.07,2.2,13200,0
2008-03-19,2.16,2.16,2.16,2.16,900,0
2008-03-20,2.21,2.25,2.18,2.25,1600,0
2008-03-24,2.44,2.69,2.22,2.35,11700,0
2008-03-25,2.45,2.45,2.45,2.45,3700,0
2008-03-26,2.4,2.5,2.37,2.5,1000,0
2008-03-27,2.45,2.45,2.37,2.37,4500,0
2008-03-28,2.37,2.6,2.16,2.3,9100,0
2008-03-31,2.51,2.51,2.4,2.4,2100,0
2008-04-01,2.5,2.5,2.3,2.45,6800,0
2008-04-02,2.55,2.55,2.55,2.55,100,0
2008-04-03,2.5,2.5,2.5,2.5,1000,0
2008-04-04,2.6,2.6,2.45,2.55,4400,0
2008-04-07,2.45,2.45,2.3,2.45,4965,0
2008-04-09,2.45,2.55,2.45,2.55,11300,0
2008-04-11,2.45,2.45,2.45,2.45,100,0
2008-04-14,2.4,2.45,2.35,2.35,2600,0
2008-04-15,2.33,2.33,2.3,2.3,5100,0
2008-04-16,2.38,2.38,2.38,2.38,100,0
2008-04-17,2.32,2.32,2.32,2.32,200,0
2008-04-18,2.32,2.4,2.25,2.35,6500,0
2008-04-21,2.45,2.45,2.44,2.44,200,0
2008-04-22,2.4,2.49,2.4,2.49,1500,0
2008-04-23,2.35,2.48,2.35,2.35,3250,0
2008-04-24,2.45,2.45,2.35,2.35,2700,0
2008-04-25,2.45,2.45,2.4,2.4,1200,0
2008-04-28,2.35,2.45,2.35,2.43,1922,0
2008-04-29,2.42,2.42,2.3,2.3,1400,0
2008-04-30,2.35,2.6,2.3,2.6,13800,0
2008-05-01,2.7,2.75,2.58,2.58,26100,0
2008-05-02,2.68,2.8,2.68,2.75,9115,0
2008-05-05,2.71,2.82,2.6,2.7,4500,0
2008-05-06,2.65,2.65,2.38,2.4,3800,0
2008-05-07,2.5,2.5,2.4,2.45,1549,0
2008-05-08,2.45,2.52,2.45,2.5,2460,0
2008-05-09,2.5,2.53,2.49,2.53,5600,0
2008-05-12,2.75,2.94,2.59,2.87,57901,0
2008-05-13,2.99,2.99,2.6,2.7,17175,0
2008-05-14,2.64,2.7,2.6,2.6,2100,0
2008-05-15,2.55,2.55,2.39,2.49,17066,0
2008-05-16,2.45,2.63,2.45,2.45,18200,0
2008-05-19,2.5,2.5,2.29,2.29,10300,0
2008-05-20,2.31,2.4,2.31,2.33,9545,0
2008-05-21,2.45,2.45,2.36,2.4,3858,0
2008-05-22,2.44,2.55,2.44,2.45,8300,0
2008-05-23,2.41,2.53,2.4,2.4,1400,0
2008-05-27,2.3,2.5,2.3,2.5,3700,0
2008-05-28,2.54,2.59,2.46,2.46,3000,0
2008-05-29,2.5,2.53,2.5,2.5,960,0
2008-05-30,2.53,2.53,2.5,2.5,6802,0
2008-06-02,2.45,2.46,2.45,2.45,3020,0
2008-06-03,2.45,2.45,2.44,2.44,1933,0
2008-06-04,2.45,2.46,2.4,2.45,11885,0
2008-06-05,2.63,2.63,2.43,2.55,3133,0
2008-06-06,2.4,2.4,2.4,2.4,500,0
2008-06-09,2.5,2.6,2.45,2.45,3250,0
2008-06-10,2.4,2.4,2.4,2.4,700,0
2008-06-11,2.4,2.4,2.39,2.39,2973,0
2008-06-12,2.39,2.43,2.39,2.39,6699,0
2008-06-13,2.45,2.45,2.35,2.35,3700,0
2008-06-16,2.3,2.31,2.3,2.3,2101,0
2008-06-17,2.3,2.4,2.3,2.4,1900,0
2008-06-18,2.35,2.35,2.35,2.35,100,0
2008-06-19,2.16,2.41,2.16,2.4,8286,0
2008-06-20,2.35,2.36,2.3,2.3,3700,0
2008-06-23,2.17,2.45,2.17,2.35,1158,0
2008-06-24,2.26,2.3,2.11,2.11,5033,0
2008-06-25,1.95,2.2,1.95,2.05,23309,0
2008-06-26,2.2,2.2,2.11,2.11,6150,0
2008-06-27,2.08,2.1,2.08,2.08,3700,0
2008-06-30,2.08,2.1,2.08,2.1,1190,0
2008-07-01,2.01,2.01,1.92,1.95,6825,0
2008-07-02,1.88,1.95,1.8,1.88,13350,0
2008-07-03,2,2.05,1.93,2.04,3735,0
2008-07-07,1.95,1.95,1.95,1.95,1500,0
2008-07-08,1.9,1.95,1.8,1.85,26000,0
2008-07-09,1.8,2,1.8,2,5770,0
2008-07-10,2.01,2.05,2.01,2.01,6750,0
2008-07-11,1.85,2,1.85,1.9,6400,0
2008-07-14,1.96,1.97,1.92,1.92,9100,0
2008-07-15,1.9,2,1.86,2,5300,0
2008-07-16,1.91,2,1.9,1.93,4025,0
2008-07-17,2.05,2.05,1.97,2.05,3246,0
2008-07-18,1.97,2.1,1.97,2.1,12302,0
2008-07-21,2.15,2.15,2.15,2.15,200,0
2008-07-22,2.06,2.27,2.06,2.1,28300,0
2008-07-23,2.25,2.35,2.25,2.25,16000,0
2008-07-24,2.2,2.2,2.15,2.15,12285,0
2008-07-25,2.25,2.3,2.25,2.3,6100,0
2008-07-28,2.3,2.3,2.15,2.3,4999,0
2008-07-29,2.28,2.4,2.28,2.4,3234,0
2008-07-30,2.4,2.5,2.4,2.4,20500,0
2008-07-31,2.3,2.5,2.3,2.39,4850,0
2008-08-01,2.39,2.4,2.39,2.4,1500,0
2008-08-04,2.18,2.4,2.18,2.26,3530,0
2008-08-05,2.28,2.29,2.25,2.25,10195,0
2008-08-06,2.25,2.25,2.21,2.21,2620,0
2008-08-07,2.21,2.29,2.15,2.29,3308,0
2008-08-08,2.15,2.3,2.15,2.21,9840,0
2008-08-11,2.28,2.29,2.28,2.28,3000,0
2008-08-12,2.24,2.24,2.14,2.14,2500,0
2008-08-13,2.23,2.23,2.23,2.23,200,0
2008-08-15,2.16,2.2,2.15,2.2,2800,0
2008-08-18,2.2,2.27,2.15,2.17,5891,0
2008-08-19,2.25,2.25,2.15,2.15,418,0
2008-08-20,2.21,2.3,2.16,2.21,1700,0
2008-08-21,2.39,2.45,2.21,2.45,9390,0
2008-08-22,2.5,2.5,2.45,2.5,5050,0
2008-08-25,2.55,2.79,2.4,2.59,13971,0
2008-08-26,2.78,2.78,2.6,2.7,7825,0
2008-08-27,2.78,2.79,2.7,2.79,13610,0
2008-08-28,2.99,2.99,2.79,2.8,6450,0
2008-08-29,2.64,2.8,2.64,2.8,1050,0
2008-09-02,2.8,2.88,2.75,2.75,4188,0
2008-09-03,2.51,2.63,2.51,2.6,2100,0
2008-09-04,2.51,2.55,2.51,2.55,1000,0
2008-09-05,2.55,2.55,2.5,2.55,2200,0
2008-09-08,2.56,2.56,2.31,2.45,3700,0
2008-09-09,2.45,2.45,2.4,2.4,1100,0
2008-09-10,2.37,2.37,2.13,2.36,13086,0
2008-09-11,2.26,2.26,2.15,2.15,9800,0
2008-09-12,2.27,2.27,2.2,2.25,500,0
2008-09-15,2.42,2.42,2.05,2.05,7415,0
2008-09-16,1.91,2.2,1.91,2.2,1500,0
2008-09-17,2.2,2.2,2.01,2.1,9786,0
2008-09-18,2.19,2.19,2.1,2.11,5948,0
2008-09-19,2.11,2.18,2.1,2.1,6254,0
2008-09-22,2.1,2.1,2,2.05,14698,0
2008-09-23,2.05,2.05,1.9,1.99,20448,0
2008-09-24,1.99,2,1.91,1.91,4800,0
2008-09-25,2.06,2.3,2,2.12,32048,0
2008-09-26,2.25,2.36,2.1,2.22,23760,0
2008-09-29,2.13,2.13,1.85,1.85,19771,0
2008-09-30,2.04,2.04,1.86,2,16487,0
2008-10-01,2.09,2.09,1.98,2,4367,0
2008-10-02,2,2.04,1.9,1.9,5830,0
2008-10-03,1.9,1.96,1.86,1.86,9870,0
2008-10-06,1.8,1.85,1.7,1.75,20440,0
2008-10-07,1.75,1.8,1.73,1.74,22325,0
2008-10-08,1.61,1.71,1.61,1.63,5250,0
2008-10-09,1.48,1.67,1.01,1.67,5100,0
2008-10-10,1.5,1.7,1.25,1.42,37705,0
2008-10-13,1.59,1.59,1.31,1.35,13927,0
2008-10-14,1.33,1.38,1.25,1.3,7557,0
2008-10-15,1.3,1.3,1.17,1.19,9502,0
2008-10-16,1.2,1.25,1.1,1.1,9155,0
2008-10-17,1.09,1.2,1.09,1.1,8710,0
2008-10-20,1.1,1.3,1.08,1.2,23780,0
2008-10-21,1.25,1.44,1.25,1.36,17688,0
2008-10-22,1.36,1.44,1.33,1.44,5924,0
2008-10-23,1.3,1.3,1.15,1.21,9500,0
2008-10-24,1.15,1.15,1.01,1.1,23503,0
2008-10-27,1.04,1.15,1.03,1.14,16521,0
2008-10-28,1.11,1.14,1.01,1.05,11832,0
2008-10-29,1.1,1.2,1.02,1.11,9030,0
2008-10-30,1.01,1.2,1.01,1.18,5450,0
2008-10-31,1.19,1.19,1.18,1.18,1100,0
2008-11-03,1.2,1.25,1.15,1.25,14100,0
2008-11-04,1.39,1.5,1.35,1.35,5000,0
2008-11-05,1.4,1.4,1.3,1.4,22300,0
2008-11-06,1.4,1.5,1.4,1.5,1483,0
2008-11-07,1.57,1.7,1.57,1.58,9910,0
2008-11-10,1.71,1.71,1.5,1.6,7918,0
2008-11-11,1.58,1.6,1.5,1.6,9097,0
2008-11-12,1.48,1.7,1.43,1.5,26230,0
2008-11-13,1.4,1.46,1.4,1.45,9320,0
2008-11-14,1.42,1.64,1.4,1.64,10450,0
2008-11-17,1.5,1.5,1.33,1.33,8469,0
2008-11-18,1.38,1.4,1.25,1.31,16000,0
2008-11-19,1.35,1.41,1.32,1.4,322564,0
2008-11-20,1.46,1.48,1.28,1.34,24540,0
2008-11-21,1.29,1.55,1.15,1.55,11910,0
2008-11-24,1.5,1.5,1.15,1.26,9747,0
2008-11-25,1.25,1.25,1.25,1.25,3990,0
2008-11-26,1.25,1.5,1.25,1.25,11075,0
2008-11-28,1.3,1.3,1.25,1.26,1500,0
2008-12-01,1.26,1.26,1.25,1.25,1589,0
2008-12-02,1.27,1.27,1.25,1.26,2625,0
2008-12-03,1.3,1.35,1.25,1.26,5280,0
2008-12-04,1,1.25,0.96,1.05,56918,0
2008-12-05,1,1.08,1,1.08,15138,0
2008-12-08,1.05,1.11,1.02,1.09,2910,0
2008-12-09,1.09,1.09,1.05,1.05,2800,0
2008-12-10,1.01,1.06,1.01,1.05,3745,0
2008-12-11,1.05,1.05,1,1.01,10465,0
2008-12-12,1.05,1.13,1,1.13,8690,0
2008-12-15,1.13,1.15,1.1,1.1,8025,0
2008-12-16,1.2,1.4,1.1,1.36,17624,0
2008-12-17,1.1,1.5,1.1,1.5,32581,0
2008-12-18,1.5,1.54,1.44,1.54,8150,0
2008-12-19,1.29,1.44,1.15,1.19,12360,0
2008-12-22,1.25,1.25,1.11,1.11,3325,0
2008-12-23,1.05,1.16,1.05,1.1,5965,0
2008-12-24,1.1,1.26,1.1,1.14,2792,0
2008-12-26,1.15,1.22,1.15,1.15,1350,0
2008-12-29,1.16,1.18,1.09,1.09,13435,0
2008-12-30,1.02,1.06,1.02,1.02,23925,0
2008-12-31,1.02,1.1,1,1.05,15525,0
2009-01-02,1.04,1.07,1,1.06,3126,0
2009-01-05,1,1.02,0.99,1,18693,0
2009-01-06,1,1.15,1,1.1,7075,0
2009-01-07,1.15,1.52,1.14,1.45,47620,0
2009-01-08,1.45,1.63,1.25,1.5,44880,0
2009-01-09,1.6,1.6,1.42,1.46,15700,0
2009-01-12,1.55,1.55,1.18,1.5,47729,0
2009-01-13,1.45,1.65,1.45,1.55,13260,0
2009-01-14,1.6,1.6,1.41,1.41,18012,0
2009-01-15,1.39,1.47,1.37,1.41,2082,0
2009-01-16,1.5,1.55,1.43,1.55,3139,0
2009-01-20,1.55,1.56,1.34,1.34,15247,0
2009-01-21,1.48,1.48,1.34,1.45,7500,0
2009-01-22,1.4,1.4,1.4,1.4,1100,0
2009-01-26,1.4,1.51,1.4,1.45,10081,0
2009-01-27,1.4,1.49,1.4,1.49,9385,0
2009-01-28,1.47,1.65,1.45,1.65,7343,0
2009-01-29,1.65,1.65,1.46,1.6,3300,0
2009-01-30,1.53,1.6,1.53,1.59,11200,0
2009-02-02,1.44,1.65,1.44,1.55,3025,0
2009-02-03,1.5,1.56,1.5,1.55,800,0
2009-02-04,1.45,1.45,1.45,1.45,300,0
2009-02-05,1.45,1.45,1.4,1.4,5820,0
2009-02-06,1.4,1.44,1.35,1.44,8343,0
2009-02-09,1.4,1.45,1.4,1.45,4100,0
2009-02-10,1.31,1.43,1.31,1.4,1900,0
2009-02-11,1.35,1.4,1.35,1.35,848,0
2009-02-12,1.31,1.75,1.21,1.47,55000,0
2009-02-13,1.45,1.55,1.31,1.43,13800,0
2009-02-17,1.4,1.4,1.35,1.38,1945,0
2009-02-19,1.39,1.39,1.26,1.26,3860,0
2009-02-20,1.16,1.28,1.16,1.26,3016,0
2009-02-23,1.2,1.24,1.1,1.21,20250,0
2009-02-24,1.15,1.2,1.1,1.16,6070,0
2009-02-25,1.15,1.2,1.12,1.12,12040,0
2009-02-26,1.15,1.17,1.12,1.16,24600,0
2009-02-27,1.18,1.18,1.12,1.12,15200,0
2009-03-02,1.1,1.1,1.07,1.08,2150,0
2009-03-03,1.11,1.11,1.07,1.07,3901,0
2009-03-04,1.11,1.12,1.06,1.12,6200,0
2009-03-05,1.12,1.38,1.12,1.24,18660,0
2009-03-06,1.25,1.26,1.05,1.08,10970,0
2009-03-09,1.06,1.09,1.02,1.02,7725,0
2009-03-10,1.09,1.1,1.02,1.02,26349,0
2009-03-11,1.02,1.07,1.02,1.07,2890,0
2009-03-12,1.12,1.3,1.12,1.3,8600,0
2009-03-13,1.25,1.6,1.15,1.55,61130,0
2009-03-16,1.5,1.6,1.45,1.57,15314,0
2009-03-17,1.53,2.01,1.53,1.9,63034,0
2009-03-18,2,2.19,1.92,2.1,151324,0
2009-03-19,2.13,2.19,2.07,2.18,18060,0
2009-03-20,2.2,2.2,2.03,2.03,7599,0
2009-03-23,2.06,2.09,2.01,2.01,3000,0
2009-03-24,2.01,2.17,2.01,2.05,28950,0
2009-03-25,2.05,2.17,1.9,1.91,28040,0
2009-03-26,1.9,2.03,1.89,1.96,29735,0
2009-03-27,1.99,2.09,1.99,2.04,5475,0
2009-03-30,1.9,2.17,1.9,1.9,17920,0
2009-03-31,2,2,1.95,1.95,3200,0
2009-04-01,2.05,2.3,2.05,2.26,36585,0
2009-04-02,2.3,2.35,2.26,2.26,12190,0
2009-04-03,2.26,2.4,2.2,2.2,29825,0
2009-04-06,2.22,2.25,2.2,2.2,5610,0
2009-04-07,2.1,2.15,2,2,19551,0
2009-04-08,2.01,2.01,2,2,4100,0
2009-04-09,2.04,2.1,2.04,2.09,3600,0
2009-04-13,1.97,2,1.9,1.9,8914,0
2009-04-14,1.81,1.93,1.81,1.84,6900,0
2009-04-16,1.87,1.87,1.85,1.85,546,0
2009-04-17,1.85,1.9,1.85,1.9,16600,0
2009-04-20,1.95,2.2,1.95,2.12,11300,0
2009-04-21,2.1,2.1,2.05,2.05,2000,0
2009-04-22,2.13,2.25,2.05,2.08,10849,0
2009-04-23,2.08,2.08,2.01,2.08,11850,0
2009-04-24,2.01,2.07,1.95,2,18110,0
2009-04-27,2,2,1.95,1.97,1975,0
2009-04-28,1.95,1.99,1.93,1.99,4325,0
2009-04-29,2,2.05,2,2.05,4132,0
2009-04-30,1.96,2.05,1.95,2.05,8935,0
2009-05-01,2.1,2.3,2.1,2.17,12800,0
2009-05-04,2.35,2.35,2.15,2.21,9680,0
2009-05-05,2.17,2.24,1.96,2.15,35600,0
2009-05-06,2.07,2.12,1.97,1.97,22363,0
2009-05-07,2.01,2.02,1.98,1.98,9700,0
2009-05-08,2,2.03,1.95,1.99,6168,0
2009-05-11,1.95,1.95,1.89,1.89,17292,0
2009-05-12,1.95,2.1,1.85,2.05,25860,0
2009-05-13,2.06,2.47,2,2.47,76058,0
2009-05-14,2.5,2.5,2.3,2.31,24389,0
2009-05-15,2.31,2.36,2.3,2.3,10600,0
2009-05-18,2.09,2.39,2.09,2.26,21999,0
2009-05-19,2.27,2.46,2.27,2.4,15744,0
2009-05-20,2.45,2.45,2.35,2.35,6401,0
2009-05-21,2.4,2.55,2.26,2.26,65466,0
2009-05-22,2.26,2.59,2.26,2.4,22800,0
2009-05-26,2.4,2.45,2.26,2.35,11705,0
2009-05-27,2.35,2.38,2.3,2.3,6000,0
2009-05-28,2.49,2.49,1.97,2.1,62388,0
2009-05-29,2.29,2.29,2.06,2.1,9546,0
2009-06-01,2.16,2.16,2.08,2.11,14900,0
2009-06-02,2.09,2.13,2.04,2.04,13680,0
2009-06-03,2.08,2.1,2,2.1,4741,0
2009-06-04,2.25,2.25,2.02,2.07,3198,0
2009-06-05,2.05,2.12,2.02,2.12,12162,0
2009-06-08,2.09,2.11,2.09,2.09,1200,0
2009-06-09,2.06,2.16,2.06,2.16,7270,0
2009-06-10,2.1,2.1,2.1,2.1,400,0
2009-06-11,2.15,2.15,2.15,2.15,1000,0
2009-06-12,2.05,2.1,2.05,2.1,1100,0
2009-06-15,2.05,2.15,2.05,2.1,20500,0
2009-06-16,2.08,2.13,2.08,2.13,3100,0
2009-06-17,2.08,2.1,2.03,2.03,7392,0
2009-06-18,2.02,2.02,2,2,6100,0
2009-06-19,2,2.15,1.95,2.04,15734,0
2009-06-22,2,2,2,2,2475,0
2009-06-23,1.96,1.96,1.96,1.96,100,0
2009-06-24,1.92,2,1.9,2,8310,0
2009-06-25,2,2,2,2,200,0
2009-06-26,2,2.15,2,2.1,6410,0
2009-06-29,2.15,2.16,2.1,2.16,10430,0
2009-06-30,2.11,2.11,2.05,2.1,11675,0
2009-07-01,2.06,2.16,2.06,2.1,4162,0
2009-07-02,1.91,2.1,1.89,2,24160,0
2009-07-06,2,2,1.85,1.85,54133,0
2009-07-07,1.82,1.9,1.82,1.9,4935,0
2009-07-08,1.85,1.89,1.85,1.89,3450,0
2009-07-09,1.84,1.9,1.84,1.9,2523,0
2009-07-10,1.92,1.92,1.9,1.91,1157,0
2009-07-13,1.9,2,1.74,1.93,14607,0
2009-07-14,2,2,1.91,1.98,7894,0
2009-07-15,2,2,1.95,1.95,2920,0
2009-07-16,2,2,1.9,1.9,10060,0
2009-07-17,1.95,1.95,1.95,1.95,2174,0
2009-07-20,1.97,1.97,1.92,1.92,12800,0
2009-07-21,1.95,1.95,1.92,1.93,2120,0
2009-07-22,1.96,1.99,1.96,1.99,12350,0
2009-07-23,1.96,1.96,1.9,1.92,27020,0
2009-07-24,1.92,2.05,1.92,2.05,8710,0
2009-07-27,2.01,2.03,1.95,1.95,24132,0
2009-07-28,2,2.03,2,2,4500,0
2009-07-29,2.05,2.06,2,2.06,10100,0
2009-07-30,2.01,2.2,2,2.2,19645,0
2009-07-31,2.15,2.15,2.05,2.06,3963,0
2009-08-03,1.88,2.07,1.88,2.07,9202,0
2009-08-04,2.1,2.15,2.06,2.15,7468,0
2009-08-05,2.1,2.15,2.1,2.15,6672,0
2009-08-06,2.15,2.25,2.15,2.19,11801,0
2009-08-07,2.21,2.24,2.21,2.24,7442,0
2009-08-10,2.18,2.21,2.18,2.2,1195,0
2009-08-11,2.2,2.4,2.17,2.4,24470,0
2009-08-12,2.37,2.37,2.37,2.37,200,0
2009-08-13,2.34,2.35,2.08,2.27,14596,0
2009-08-14,2.09,2.79,2.09,2.71,42110,0
2009-08-17,3.15,3.15,2.7,2.83,32850,0
2009-08-18,2.72,2.83,2.72,2.78,8743,0
2009-08-19,2.78,2.78,2.61,2.69,6150,0
2009-08-20,2.75,2.75,2.65,2.66,8708,0
2009-08-21,2.64,2.69,2.6,2.69,6091,0
2009-08-24,2.65,2.7,2.65,2.65,5700,0
2009-08-25,2.69,2.69,2.69,2.69,1700,0
2009-08-26,2.69,2.9,2.69,2.85,15190,0
2009-08-27,2.87,2.87,2.7,2.7,2144,0
2009-08-28,2.65,2.65,2.65,2.65,300,0
2009-08-31,2.75,2.88,2.75,2.76,2950,0
2009-09-01,2.7,2.88,2.65,2.67,31586,0
2009-09-02,2.63,2.7,2.62,2.69,3200,0
2009-09-03,2.68,2.68,2.65,2.65,2640,0
2009-09-04,2.65,2.72,2.65,2.72,6100,0
2009-09-08,2.7,2.85,2.7,2.7,9212,0
2009-09-09,2.85,2.86,2.81,2.81,22386,0
2009-09-10,2.75,2.82,2.7,2.82,11588,0
2009-09-11,2.88,3,2.75,2.85,26625,0
2009-09-14,2.82,2.9,2.72,2.9,9226,0
2009-09-15,2.91,2.91,2.9,2.9,930,0
2009-09-16,2.98,3,2.9,2.9,4250,0
2009-09-17,2.9,2.93,2.9,2.93,1334,0
2009-09-18,2.96,2.96,2.9,2.9,9561,0
2009-09-21,2.9,2.94,2.9,2.94,200,0
2009-09-22,2.9,3,2.9,3,9777,0
2009-09-23,2.96,2.96,2.95,2.95,2043,0
2009-09-24,2.96,3.05,2.94,2.94,6505,0
2009-09-25,2.9,2.9,2.8,2.86,3074,0
2009-09-28,2.62,2.84,2.62,2.84,1870,0
2009-09-29,2.85,2.88,2.85,2.85,5100,0
2009-09-30,2.89,2.94,2.89,2.9,2000,0
2009-10-01,2.81,2.81,2.77,2.77,800,0
2009-10-05,2.77,2.77,2.5,2.58,29550,0
2009-10-06,2.56,2.6,2.56,2.56,2000,0
2009-10-07,2.58,2.65,2.53,2.53,16850,0
2009-10-08,2.6,2.6,2.53,2.6,5190,0
2009-10-09,2.56,2.56,2.56,2.56,100,0
2009-10-12,2.56,2.57,2.5,2.5,6515,0
2009-10-13,2.52,2.56,2.5,2.56,5860,0
2009-10-14,2.52,2.57,2.45,2.56,19300,0
2009-10-15,2.57,2.81,2.57,2.6,8654,0
2009-10-16,2.61,2.7,2.6,2.66,7566,0
2009-10-19,2.6,2.6,2.6,2.6,100,0
2009-10-21,2.59,2.63,2.5,2.63,5400,0
2009-10-22,2.63,2.87,2.63,2.77,13216,0
2009-10-23,2.75,2.76,2.75,2.76,200,0
2009-10-26,2.75,2.76,2.75,2.76,1200,0
2009-10-27,2.64,2.8,2.64,2.8,4125,0
2009-10-28,2.7,2.77,2.65,2.71,8725,0
2009-10-29,2.7,2.7,2.59,2.59,11689,0
2009-10-30,2.6,2.6,2.6,2.6,2000,0
2009-11-02,2.58,2.59,2.53,2.53,3700,0
2009-11-03,2.58,2.85,2.58,2.78,19966,0
2009-11-04,2.78,2.82,2.78,2.82,18555,0
2009-11-05,3,3.08,2.93,3.05,25521,0
2009-11-06,3.04,3.06,3.04,3.05,17307,0
2009-11-09,3.08,3.25,3.08,3.1,16231,0
2009-11-10,3.37,3.7,3.16,3.46,64224,0
2009-11-11,3.52,3.52,2.95,3.29,64274,0
2009-11-12,3.24,3.29,3.19,3.19,12593,0
2009-11-13,3.21,3.44,3.19,3.44,16200,0
2009-11-16,3.69,3.7,3.52,3.7,20534,0
2009-11-17,3.61,3.65,3.6,3.6,36000,0
2009-11-18,3.52,3.52,3.35,3.35,1045,0
2009-11-19,3.25,3.32,3.25,3.32,9155,0
2009-11-20,3.3,3.32,3.1,3.1,1577,0
2009-11-23,2.92,3.1,2.76,2.84,92415,0
2009-11-24,2.77,2.95,2.75,2.95,24372,0
2009-11-25,2.96,3.04,2.85,3.04,2000,0
2009-11-30,3.01,3.17,2.83,3.17,7400,0
2009-12-01,3.2,3.21,3.05,3.06,2080,0
2009-12-02,3.1,3.1,3.06,3.06,1820,0
2009-12-03,3.01,3.08,2.89,3.08,5000,0
2009-12-04,3.03,3.03,2.9,2.9,3170,0
2009-12-07,3.02,3.06,2.83,3.06,5762,0
2009-12-08,3.06,3.06,2.95,2.95,850,0
2009-12-09,2.83,2.92,2.77,2.85,7820,0
2009-12-10,2.86,3.08,2.86,3.03,2600,0
2009-12-11,2.96,3.08,2.95,2.95,1450,0
2009-12-14,2.95,3.05,2.95,3.05,4640,0
2009-12-15,2.93,3.01,2.93,3.01,2000,0
2009-12-16,2.96,3,2.94,2.95,1588,0
2009-12-17,2.86,3.03,2.8,3.03,1600,0
2009-12-18,2.91,2.95,2.85,2.95,2100,0
2009-12-21,2.97,2.97,2.78,2.81,5296,0
2009-12-22,2.85,3.04,2.76,2.76,25800,0
2009-12-23,2.76,2.81,2.46,2.5,27677,0
2009-12-24,2.54,2.69,2.5,2.69,8000,0
2009-12-28,2.65,2.67,2.65,2.67,1500,0
2009-12-29,2.65,2.9,2.65,2.9,8050,0
2009-12-30,2.88,2.93,2.86,2.88,6800,0
2009-12-31,2.88,2.95,2.7,2.95,6600,0
2010-01-04,2.8,2.85,2.8,2.83,1250,0
2010-01-05,2.7,2.75,2.61,2.61,4300,0
2010-01-06,2.74,2.76,2.74,2.76,3650,0
2010-01-07,2.75,2.75,2.74,2.74,1967,0
2010-01-08,2.72,2.72,2.65,2.68,2600,0
2010-01-11,2.68,2.72,2.67,2.72,6000,0
2010-01-12,2.68,2.72,2.65,2.72,2100,0
2010-01-13,2.72,2.79,2.72,2.78,10300,0
2010-01-14,2.74,2.97,2.74,2.97,19414,0
2010-01-15,2.95,3,2.9,2.97,8952,0
2010-01-19,3,3.01,2.96,3.01,7200,0
2010-01-20,2.97,2.97,2.9,2.9,4100,0
2010-01-21,2.93,2.93,2.93,2.93,292,0
2010-01-22,2.82,2.82,2.68,2.79,3290,0
2010-01-25,2.7,2.7,2.66,2.68,6000,0
2010-01-26,2.69,2.82,2.69,2.76,6800,0
2010-01-27,2.71,2.82,2.6,2.72,16408,0
2010-01-28,2.67,2.73,2.6,2.61,6410,0
2010-01-29,2.61,2.61,2.56,2.6,3800,0
2010-02-01,2.63,2.67,2.57,2.57,5258,0
2010-02-02,2.6,2.6,2.5,2.6,8978,0
2010-02-03,2.59,2.75,2.49,2.75,40725,0
2010-02-04,2.76,2.78,2.76,2.78,4200,0
2010-02-05,2.79,2.79,2.69,2.69,700,0
2010-02-08,2.68,2.79,2.67,2.72,9176,0
2010-02-09,2.68,2.79,2.67,2.74,4400,0
2010-02-10,2.72,2.72,2.53,2.63,7725,0
2010-02-11,2.64,2.78,2.64,2.68,1800,0
2010-02-12,2.7,2.7,2.51,2.53,3700,0
2010-02-16,2.52,2.69,2.52,2.6,7546,0
2010-02-17,2.6,2.79,2.55,2.56,8790,0
2010-02-18,2.59,2.7,2.59,2.7,1200,0
2010-02-19,2.6,2.61,2.51,2.61,2400,0
2010-02-22,2.61,2.8,2.61,2.72,10100,0
2010-02-23,2.72,2.75,2.65,2.7,6550,0
2010-02-24,2.75,2.75,2.75,2.75,100,0
2010-02-25,2.79,2.79,2.72,2.74,6400,0
2010-02-26,2.8,2.85,2.8,2.85,1400,0
2010-03-01,2.86,2.86,2.61,2.61,7443,0
2010-03-02,2.59,2.63,2.56,2.62,2300,0
2010-03-03,2.62,2.8,2.62,2.73,10000,0
2010-03-04,2.73,2.73,2.67,2.67,2302,0
2010-03-05,2.67,2.72,2.67,2.72,3400,0
2010-03-08,2.67,2.9,2.67,2.86,7484,0
2010-03-09,2.8,2.95,2.76,2.9,8480,0
2010-03-10,2.96,3.05,2.68,2.73,27150,0
2010-03-11,2.73,3,2.73,2.93,9364,0
2010-03-12,2.93,3.07,2.93,3.04,9370,0
2010-03-15,2.98,2.98,2.77,2.77,7940,0
2010-03-16,2.77,2.86,2.7,2.7,10800,0
2010-03-18,2.66,2.8,2.66,2.8,6377,0
2010-03-19,2.73,2.73,2.66,2.66,5300,0
2010-03-22,2.64,2.66,2.56,2.66,8200,0
2010-03-23,2.58,2.66,2.5,2.65,20350,0
2010-03-24,2.62,2.71,2.61,2.71,19232,0
2010-03-25,2.71,2.8,2.71,2.8,8236,0
2010-03-26,2.85,2.9,2.78,2.89,27178,0
2010-03-29,2.89,2.93,2.87,2.89,4170,0
2010-03-30,2.86,2.86,2.86,2.86,700,0
2010-03-31,2.83,2.89,2.8,2.89,2440,0
2010-04-01,2.89,2.89,2.89,2.89,100,0
2010-04-05,2.89,2.89,2.89,2.89,100,0
2010-04-06,2.82,2.82,2.7,2.8,3698,0
2010-04-07,2.89,2.89,2.5,2.55,27525,0
2010-04-08,2.59,2.69,2.56,2.6,7015,0
2010-04-09,2.61,2.7,2.61,2.7,3200,0
2010-04-12,2.7,2.79,2.7,2.77,8000,0
2010-04-13,2.71,2.71,2.71,2.71,100,0
2010-04-14,2.76,2.81,2.69,2.81,3900,0
2010-04-16,2.85,2.85,2.8,2.8,11724,0
2010-04-19,2.78,2.8,2.78,2.8,1500,0
2010-04-20,2.76,2.76,2.76,2.76,600,0
2010-04-21,2.62,2.85,2.6,2.85,10925,0
2010-04-22,2.77,2.88,2.77,2.88,3400,0
2010-04-23,2.7,2.8,2.7,2.79,1700,0
2010-04-26,2.83,2.83,2.78,2.78,4199,0
2010-04-27,2.73,2.76,2.7,2.72,3000,0
2010-04-28,2.75,2.84,2.74,2.84,10800,0
2010-04-29,2.83,2.88,2.83,2.88,1200,0
2010-04-30,2.89,2.93,2.89,2.93,2800,0
2010-05-03,2.28,3.1,2.28,3,22310,0
2010-05-04,3.04,3.04,2.86,2.95,2292,0
2010-05-05,2.94,3,2.75,3,4708,0
2010-05-06,2.93,2.94,2.75,2.83,10720,0
2010-05-07,2.76,2.8,2.74,2.76,7300,0
2010-05-10,2.76,2.77,2.73,2.73,18900,0
2010-05-11,2.7,2.7,2.66,2.66,12250,0
2010-05-12,2.71,2.85,2.66,2.66,2457,0
2010-05-13,2.65,2.9,2.65,2.81,28127,0
2010-05-14,2.81,3.03,2.74,2.99,21100,0
2010-05-17,2.93,3.02,2.75,3,18106,0
2010-05-18,3,3,2.93,2.93,3300,0
2010-05-19,2.86,2.86,2.8,2.8,600,0
2010-05-20,2.82,2.82,2.75,2.75,4763,0
2010-05-21,2.75,2.75,2.71,2.72,11059,0
2010-05-24,2.74,2.74,2.72,2.72,200,0
2010-05-25,2.95,2.95,2.77,2.77,4943,0
2010-05-26,2.72,2.72,2.72,2.72,518,0
2010-05-27,2.72,2.72,2.72,2.72,3300,0
2010-05-28,2.74,2.75,2.7,2.75,7682,0
2010-06-01,2.72,2.79,2.7,2.7,26150,0
2010-06-02,2.76,2.81,2.72,2.81,2100,0
2010-06-03,2.77,2.85,2.75,2.83,10900,0
2010-06-07,2.71,2.82,2.71,2.8,1800,0
2010-06-08,2.8,2.8,2.6,2.7,9745,0
2010-06-09,2.71,2.8,2.7,2.8,20400,0
2010-06-10,2.79,2.79,2.75,2.75,8900,0
2010-06-11,2.72,2.83,2.6,2.83,18595,0
2010-06-14,2.76,2.88,2.76,2.88,1320,0
2010-06-15,2.79,2.91,2.75,2.91,12590,0
2010-06-16,2.88,2.95,2.85,2.95,29907,0
2010-06-17,2.96,3.18,2.96,3.1,46750,0
2010-06-18,2.77,3.06,2.77,2.92,14215,0
2010-06-21,2.95,3.04,2.94,3,7640,0
2010-06-22,3.05,3.05,3.03,3.03,300,0
2010-06-23,3.03,3.05,3.03,3.05,580,0
2010-06-25,3.02,3.02,2.98,2.98,1100,0
2010-06-28,2.9,3,2.9,3,3400,0
2010-06-29,2.93,2.97,2.89,2.89,4100,0
2010-06-30,3,3.05,2.95,2.95,2000,0
2010-07-01,2.99,3,2.86,2.95,5163,0
2010-07-02,2.93,2.96,2.93,2.95,4650,0
2010-07-06,2.98,2.98,2.87,2.97,2100,0
2010-07-07,3,3,2.87,2.95,400,0
2010-07-08,2.95,3,2.94,2.94,3300,0
2010-07-09,2.94,3,2.94,2.94,10100,0
2010-07-13,2.95,2.97,2.9,2.91,8908,0
2010-07-14,2.91,2.95,2.91,2.95,5100,0
2010-07-16,2.96,3,2.94,2.94,3900,0
2010-07-19,2.85,2.94,2.85,2.89,4600,0
2010-07-20,2.88,2.9,2.87,2.9,5838,0
2010-07-21,2.88,2.9,2.87,2.9,4180,0
2010-07-22,3.47,3.47,2.84,2.94,23232,0
2010-07-23,2.9,2.9,2.9,2.9,100,0
2010-07-26,2.99,2.99,2.75,2.75,9300,0
2010-07-27,2.84,2.89,2.84,2.86,4000,0
2010-07-28,2.94,2.94,2.94,2.94,1000,0
2010-07-29,2.92,3.25,2.92,3.25,26840,0
2010-07-30,3.25,3.3,3.08,3.3,24300,0
2010-08-02,3.27,3.37,3.27,3.28,5800,0
2010-08-03,3.33,3.37,3.33,3.37,972,0
2010-08-04,3.3,3.3,3.18,3.18,2124,0
2010-08-05,3.11,3.13,3.08,3.08,510,0
2010-08-06,3.1,3.1,3.05,3.05,1700,0
2010-08-09,3.01,3.01,3,3,1800,0
2010-08-10,2.98,3.03,2.95,3.03,900,0
2010-08-11,2.96,3,2.88,2.96,6030,0
2010-08-12,2.88,3,2.88,3,3900,0
2010-08-13,2.94,2.94,2.94,2.94,1800,0
2010-08-16,2.91,2.91,2.91,2.91,100,0
2010-08-17,3.04,3.2,3.04,3.19,2350,0
2010-08-18,3.2,3.25,3.2,3.25,7810,0
2010-08-19,3.15,3.15,2.75,2.96,25911,0
2010-08-20,3.02,3.07,2.98,2.98,900,0
2010-08-23,2.91,2.95,2.9,2.95,6000,0
2010-08-24,2.92,2.92,2.92,2.92,500,0
2010-08-25,2.8,2.9,2.75,2.89,4334,0
2010-08-26,2.85,2.9,2.76,2.9,1600,0
2010-08-30,2.83,3.07,2.83,3.05,1837,0
2010-08-31,3.03,3.33,3.03,3.18,11800,0
2010-09-01,3.23,3.23,3.16,3.16,500,0
2010-09-03,3.09,3.09,2.95,3.04,1100,0
2010-09-07,3.07,3.12,3.07,3.12,300,0
2010-09-08,3,3,3,3,2300,0
2010-09-09,2.95,2.95,2.95,2.95,700,0
2010-09-10,3,3.05,2.75,2.88,13688,0
2010-09-13,2.84,3,2.79,2.93,8789,0
2010-09-14,2.95,3,2.93,2.95,4600,0
2010-09-15,2.9,2.9,2.8,2.86,6216,0
2010-09-16,2.86,2.92,2.86,2.87,2334,0
2010-09-17,2.92,2.97,2.9,2.97,8849,0
2010-09-20,2.76,2.95,2.76,2.91,2947,0
2010-09-21,2.95,2.97,2.78,2.93,8184,0
2010-09-23,2.78,2.96,2.78,2.96,5800,0
2010-09-24,2.84,2.84,2.77,2.81,5700,0
2010-09-27,2.77,2.85,2.7,2.7,11965,0
2010-09-28,2.8,2.98,2.8,2.98,1419,0
2010-09-29,2.91,2.97,2.9,2.9,401,0
2010-09-30,2.95,3.08,2.89,3.08,8216,0
2010-10-01,3.1,3.1,3.1,3.1,200,0
2010-10-05,3.06,3.07,2.87,2.87,19833,0
2010-10-06,2.87,2.89,2.75,2.75,2384,0
2010-10-07,2.76,2.86,2.76,2.86,2600,0
2010-10-08,2.83,2.89,2.81,2.81,3600,0
2010-10-11,2.81,2.81,2.81,2.81,101,0
2010-10-12,2.82,2.91,2.82,2.91,2976,0
2010-10-13,2.81,3,2.81,3,6300,0
2010-10-14,2.93,2.97,2.92,2.97,400,0
2010-10-15,2.87,2.92,2.87,2.88,2300,0
2010-10-18,2.86,2.95,2.82,2.89,5100,0
2010-10-19,2.9,2.98,2.8,2.8,4800,0
2010-10-20,2.8,2.88,2.78,2.88,7200,0
2010-10-21,2.85,2.9,2.85,2.9,31350,0
2010-10-25,2.84,2.9,2.78,2.85,12600,0
2010-10-26,2.87,2.9,2.83,2.86,4006,0
2010-10-27,2.85,2.88,2.8,2.88,8914,0
2010-10-28,2.88,2.88,2.88,2.88,4258,0
2010-10-29,2.9,2.92,2.86,2.9,3050,0
2010-11-01,2.91,2.92,2.86,2.86,1500,0
2010-11-02,2.91,2.92,2.9,2.9,4581,0
2010-11-03,2.85,2.94,2.85,2.94,300,0
2010-11-04,2.94,2.94,2.78,2.88,7152,0
2010-11-05,2.82,2.87,2.65,2.8,21216,0
2010-11-08,2.8,2.84,2.8,2.82,1600,0
2010-11-09,2.83,2.84,2.83,2.83,5604,0
2010-11-10,2.83,2.88,2.83,2.84,359,0
2010-11-11,2.84,2.94,2.84,2.94,4012,0
2010-11-12,2.9,3,2.88,3,7210,0
2010-11-15,3,3.05,3,3.05,10415,0
2010-11-16,2.98,3.05,2.98,3.05,2576,0
2010-11-17,2.98,2.98,2.85,2.85,11500,0
2010-11-18,2.88,2.88,2.88,2.88,100,0
2010-11-19,2.9,2.91,2.9,2.9,9850,0
2010-11-22,2.85,2.95,2.83,2.9,21637,0
2010-11-26,2.92,2.92,2.9,2.9,1500,0
2010-11-30,2.9,2.9,2.9,2.9,7670,0
2010-12-03,2.83,2.88,2.83,2.88,600,0
2010-12-06,2.89,2.89,2.83,2.83,500,0
2010-12-07,2.84,2.9,2.83,2.9,4895,0
2010-12-08,2.83,2.85,2.83,2.85,3200,0
2010-12-09,2.83,2.85,2.83,2.83,5237,0
2010-12-10,2.83,2.89,2.8,2.8,12626,0
2010-12-13,2.8,2.85,2.8,2.85,662,0
2010-12-14,2.95,3,2.8,2.81,9318,0
2010-12-15,2.82,2.84,2.82,2.83,1050,0
2010-12-17,2.82,2.82,2.8,2.8,3325,0
2010-12-20,2.89,2.89,2.77,2.77,2097,0
2010-12-21,2.8,2.85,2.76,2.82,9981,0
2010-12-23,2.84,2.85,2.84,2.85,1155,0
2010-12-27,2.98,2.98,2.89,2.9,2800,0
2010-12-28,2.87,2.87,2.8,2.87,2400,0
2010-12-29,2.89,2.89,2.89,2.89,100,0
2010-12-30,2.87,2.87,2.8,2.82,4181,0
2010-12-31,2.82,2.82,2.82,2.82,1123,0
2011-01-03,2.85,2.86,2.82,2.86,1800,0
2011-01-05,2.87,2.87,2.82,2.82,3690,0
2011-01-06,2.82,2.82,2.82,2.82,1600,0
2011-01-07,2.82,2.82,2.82,2.82,1000,0
2011-01-10,2.82,3.1,2.82,3.05,33103,0
2011-01-11,3.12,3.15,3.1,3.1,1400,0
2011-01-12,3.1,3.1,3,3.1,2335,0
2011-01-13,3.14,3.14,3.12,3.12,1323,0
2011-01-14,3.12,3.12,3.12,3.12,100,0
2011-01-18,3.09,3.09,3,3.05,500,0
2011-01-19,3.01,3.06,3.01,3.06,700,0
2011-01-20,3.07,3.07,3.07,3.07,100,0
2011-01-21,3.02,3.05,3,3.05,2216,0
2011-01-24,3.1,3.25,3.1,3.2,5891,0
2011-01-25,3.17,3.17,3.17,3.17,1800,0
2011-01-26,3.22,3.22,3.16,3.17,7900,0
2011-01-27,3.15,3.2,3.1,3.19,6700,0
2011-01-28,3.14,3.2,3.1,3.2,3100,0
2011-01-31,3.1,3.25,3.1,3.25,800,0
2011-02-01,3.25,3.25,3.1,3.11,13110,0
2011-02-02,3.15,3.3,3.15,3.25,31502,0
2011-02-03,3.2,3.25,3.2,3.25,1300,0
2011-02-04,3.25,3.3,3.25,3.25,4385,0
2011-02-07,3.07,3.12,3.07,3.12,1200,0
2011-02-08,3.21,3.24,3.19,3.19,500,0
2011-02-09,3.15,3.25,3.15,3.25,629,0
2011-02-11,3.2,3.2,3.2,3.2,329,0
2011-02-14,3.2,3.2,3.2,3.2,300,0
2011-02-15,3.2,3.2,3.2,3.2,3622,0
2011-02-17,3.2,3.25,3.2,3.25,2500,0
2011-02-18,3.25,3.25,3.2,3.2,6025,0
2011-02-22,3.25,3.25,3.1,3.1,450,0
2011-02-23,3.15,3.15,3.1,3.15,3200,0
2011-02-25,3.11,3.11,3.11,3.11,1200,0
2011-02-28,3.15,3.25,3.15,3.15,4000,0
2011-03-02,3.2,3.25,3.19,3.19,1100,0
2011-03-03,3.25,3.3,3.25,3.29,5315,0
2011-03-07,3.26,3.36,3.26,3.36,20675,0
2011-03-08,3.37,3.4,3.37,3.4,7658,0
2011-03-09,3.43,3.69,3.4,3.69,17832,0
2011-03-10,3.7,3.75,3.55,3.65,6613,0
2011-03-11,3.65,3.65,3.57,3.57,2000,0
2011-03-14,3.5,3.5,3.4,3.4,7457,0
2011-03-15,3.4,3.4,3.35,3.36,1600,0
2011-03-16,3.39,3.39,3.31,3.31,2700,0
2011-03-17,3.1,3.26,3.1,3.25,8627,0
2011-03-18,3.21,3.4,3.21,3.3,4615,0
2011-03-21,3.4,3.45,3.3,3.45,7361,0
2011-03-22,3.4,3.4,3.3,3.35,4497,0
2011-03-23,3.4,3.47,3.4,3.47,1923,0
2011-03-24,3.47,3.53,3.47,3.53,1773,0
2011-03-25,3.52,3.52,3.39,3.45,2270,0
2011-03-28,3.48,3.57,3.48,3.57,6441,0
2011-03-29,3.59,3.59,3.47,3.53,11010,0
2011-03-30,3.53,3.53,3.4,3.4,6787,0
2011-03-31,3.42,3.52,3.4,3.51,3833,0
2011-04-01,3.5,3.52,3.48,3.52,5206,0
2011-04-04,3.48,3.48,3.35,3.37,14914,0
2011-04-05,3.35,3.37,3.3,3.31,14150,0
2011-04-06,3.35,3.39,3.3,3.39,3739,0
2011-04-08,3.26,3.32,3.26,3.26,5862,0
2011-04-11,3.25,3.65,3.25,3.32,17266,0
2011-04-12,3.29,3.29,3.25,3.27,10797,0
2011-04-13,3.29,3.5,3.25,3.44,7919,0
2011-04-14,3.49,3.49,3.35,3.45,2349,0
2011-04-15,3.42,3.42,3.42,3.42,100,0
2011-04-18,3.7,3.7,3.5,3.5,8376,0
2011-04-19,3.44,3.58,3.44,3.58,1508,0
2011-04-20,3.65,3.65,3.55,3.55,5302,0
2011-04-21,3.56,3.56,3.33,3.48,3083,0
2011-04-25,3.25,3.53,3.25,3.5,17827,0
2011-04-26,3.45,3.45,3.28,3.35,2317,0
2011-04-27,3.37,3.47,3.37,3.47,9734,0
2011-04-28,3.4,3.45,3.35,3.39,7549,0
2011-04-29,3.42,3.42,3.34,3.41,1200,0
2011-05-02,3.37,3.4,3.33,3.36,1338,0
2011-05-03,3.25,3.5,3.25,3.42,9575,0
2011-05-04,3.5,3.5,3.35,3.35,3284,0
2011-05-06,3.45,3.45,3.4,3.44,2200,0
2011-05-09,3.4,3.5,3.4,3.49,5939,0
2011-05-10,3.5,3.5,3.4,3.42,3300,0
2011-05-11,3.4,3.4,3.4,3.4,1000,0
2011-05-12,3.4,3.4,3.25,3.25,8469,0
2011-05-13,3.27,3.31,3.2,3.2,5508,0
2011-05-16,3.22,3.31,3.2,3.25,8209,0
2011-05-17,3.27,3.27,3.17,3.17,8888,0
2011-05-18,3.19,3.19,3.19,3.19,200,0
2011-05-19,3.17,3.24,3.17,3.24,1000,0
2011-05-20,3.2,3.25,3.11,3.15,2700,0
2011-05-23,3.15,3.15,3.15,3.15,200,0
2011-05-24,3.15,3.17,3.15,3.17,482,0
2011-05-25,3.19,3.19,3.19,3.19,1000,0
2011-05-26,3.1,3.15,3.1,3.13,4300,0
2011-05-27,3.1,3.15,3.1,3.15,2490,0
2011-06-01,3.1,3.15,3.1,3.15,1805,0
2011-06-02,3.1,3.1,3.1,3.1,329,0
2011-06-03,3.15,3.25,3.15,3.25,1601,0
2011-06-06,3.25,3.25,3.18,3.18,1250,0
2011-06-07,3.13,3.14,3.1,3.14,1744,0
2011-06-09,3.1,3.15,3.1,3.15,1000,0
2011-06-13,3.12,3.25,3.1,3.1,7108,0
2011-06-14,3.09,3.09,3.05,3.05,1400,0
2011-06-15,3.05,3.28,3.05,3.2,8168,0
2011-06-16,3.1,3.1,3.09,3.09,718,0
2011-06-17,3.31,3.31,3.06,3.2,6999,0
2011-06-20,3.16,3.16,3.09,3.11,2000,0
2011-06-22,3.13,3.13,3.08,3.09,1200,0
2011-06-23,3.14,3.14,3.14,3.14,200,0
2011-06-24,3.09,3.09,3.09,3.09,200,0
2011-06-27,3.06,3.06,3.06,3.06,100,0
2011-06-28,3.11,3.15,3.11,3.15,704,0
2011-06-30,3.15,3.15,3.15,3.15,300,0
2011-07-01,3.15,3.15,3.1,3.1,4900,0
2011-07-05,3.06,3.2,3.06,3.2,10304,0
2011-07-06,3.21,3.26,3.21,3.26,7926,0
2011-07-07,3.12,3.13,3.06,3.13,1625,0
2011-07-08,3.06,3.25,3.05,3.25,6040,0
2011-07-11,3.2,3.25,3.2,3.24,2331,0
2011-07-12,3.2,3.22,3.2,3.22,834,0
2011-07-13,3.2,3.2,3.08,3.15,3515,0
2011-07-14,3.15,3.15,3.15,3.15,1000,0
2011-07-15,3.18,3.2,3.18,3.2,4200,0
2011-07-18,3.2,3.2,3.2,3.2,200,0
2011-07-19,3.2,3.21,3.15,3.21,4423,0
2011-07-20,3.2,3.2,3.2,3.2,800,0
2011-07-21,3.12,3.3,3.12,3.26,7750,0
2011-07-22,3.3,3.31,3.06,3.06,8000,0
2011-07-25,3.06,3.1,3.05,3.05,2300,0
2011-07-26,3.05,3.18,3.05,3.18,2700,0
2011-07-27,3.18,3.18,3.1,3.1,2750,0
2011-07-28,3.1,3.1,3.08,3.08,600,0
2011-07-29,3.05,3.15,3.05,3.15,2100,0
2011-08-01,3.16,3.16,3.16,3.16,200,0
2011-08-02,3.09,3.09,3.09,3.09,300,0
2011-08-03,3.15,3.15,3.1,3.1,2500,0
2011-08-04,3.11,3.15,3.09,3.15,2583,0
2011-08-05,3.14,3.15,3.05,3.15,4800,0
2011-08-08,3.06,3.06,3.02,3.02,15765,0
2011-08-09,3.05,3.05,3.02,3.05,5500,0
2011-08-10,3.02,3.03,3.02,3.02,3190,0
2011-08-11,3.02,3.02,2.9,2.95,7760,0
2011-08-15,3.02,3.03,3.02,3.03,600,0
2011-08-16,3.03,3.05,3.03,3.04,700,0
2011-08-18,3.05,3.05,3.02,3.04,2000,0
2011-08-19,3.06,3.13,3.06,3.13,1936,0
2011-08-22,3.13,3.13,3.1,3.1,3900,0
2011-08-23,3.1,3.13,3.1,3.13,514,0
2011-08-24,3.17,3.2,3.09,3.2,1694,0
2011-08-25,3.06,3.06,3.02,3.02,1600,0
2011-08-26,3,3.01,3,3.01,4000,0
2011-08-30,3,3,3,3,400,0
2011-08-31,2.99,2.99,2.99,2.99,100,0
2011-09-02,2.9,3.31,2.9,2.95,15693,0
2011-09-06,3.01,3.08,3.01,3.01,500,0
2011-09-07,2.97,2.97,2.77,2.88,6247,0
2011-09-08,2.79,2.8,2.79,2.8,1201,0
2011-09-09,2.83,3.25,2.75,3.04,10117,0
2011-09-13,3.04,3.04,3.04,3.04,700,0
2011-09-14,2.97,2.97,2.75,2.89,3550,0
2011-09-15,2.83,2.97,2.83,2.96,1085,0
2011-09-16,2.89,2.89,2.85,2.85,2564,0
2011-09-20,2.82,2.83,2.62,2.71,8532,0
2011-09-21,2.76,2.78,2.76,2.78,800,0
2011-09-22,2.71,2.72,2.69,2.69,6955,0
2011-09-27,2.61,2.69,2.61,2.68,2069,0
2011-09-28,2.68,2.78,2.68,2.78,1963,0
2011-09-30,2.75,2.75,2.75,2.75,800,0
2011-10-03,2.66,2.66,2.6,2.6,300,0
2011-10-04,2.53,2.53,2.4,2.5,5450,0
2011-10-06,2.44,2.44,2.44,2.44,400,0
2011-10-07,2.44,2.45,2.44,2.45,200,0
2011-10-10,2.52,2.59,2.52,2.54,1766,0
2011-10-14,2.56,2.56,2.56,2.56,7377,0
2011-10-17,2.56,2.63,2.56,2.58,1300,0
2011-10-18,2.53,2.66,2.48,2.62,4609,0
2011-10-19,2.59,2.6,2.56,2.6,950,0
2011-10-21,2.49,2.61,2.3,2.61,1700,0
2011-10-24,2.66,2.66,2.48,2.66,402,0
2011-10-26,2.4,2.55,2.4,2.55,3470,0
2011-10-27,2.52,2.64,2.52,2.64,400,0
2011-10-28,2.64,2.66,2.64,2.66,712,0
2011-11-02,2.51,2.66,2.5,2.65,2920,0
2011-11-04,2.75,2.75,2.75,2.75,300,0
2011-11-07,2.73,2.83,2.61,2.64,7937,0
2011-11-08,2.71,2.71,2.59,2.7,5221,0
2011-11-09,2.64,2.64,2.64,2.64,463,0
2011-11-11,2.65,2.68,2.46,2.46,1350,0
2011-11-14,2.57,2.57,2.43,2.5,17908,0
2011-11-15,2.5,2.54,2.5,2.5,5483,0
2011-11-16,2.57,2.57,2.45,2.5,4600,0
2011-11-17,2.5,2.5,2.5,2.5,182,0
2011-11-18,2.53,2.65,2.53,2.65,98800,0
2011-11-23,2.52,2.52,2.5,2.5,1000,0
2011-11-28,2.63,2.63,2.55,2.55,300,0
2011-11-29,2.5,2.5,2.45,2.45,613,0
2011-11-30,2.59,2.59,2.51,2.51,300,0
2011-12-01,2.6,2.6,2.46,2.56,2399,0
2011-12-02,2.62,2.62,2.62,2.62,873,0
2011-12-05,2.65,2.78,2.65,2.78,900,0
2011-12-06,2.88,2.88,2.75,2.75,800,0
2011-12-07,2.83,2.83,2.83,2.83,100,0
2011-12-09,2.77,2.77,2.77,2.77,310,0
2011-12-12,2.84,3.1,2.83,2.93,22988,0
2011-12-13,3,3,2.86,2.98,16727,0
2011-12-14,2.99,2.99,2.8,2.8,11800,0
2011-12-15,2.78,2.99,2.75,2.75,7448,0
2011-12-16,2.9,2.94,2.85,2.94,5500,0
2011-12-19,2.99,2.99,2.71,2.77,7087,0
2011-12-20,2.77,2.83,2.7,2.7,6411,0
2011-12-21,2.77,2.77,2.77,2.77,500,0
2011-12-22,2.77,2.77,2.75,2.77,3500,0
2011-12-27,2.77,2.77,2.75,2.75,2361,0
2011-12-28,2.7,2.71,2.7,2.71,400,0
2011-12-29,2.77,2.77,2.62,2.62,11987,0
2011-12-30,2.65,2.75,2.65,2.66,5940,0
2012-01-03,2.66,2.66,2.6,2.62,6614,0
2012-01-04,2.6,2.6,2.55,2.55,4500,0
2012-01-05,2.64,2.71,2.64,2.71,1100,0
2012-01-06,2.74,2.74,2.74,2.74,650,0
2012-01-10,2.75,2.77,2.75,2.77,1200,0
2012-01-12,2.77,2.87,2.75,2.75,1500,0
2012-01-13,2.85,2.85,2.85,2.85,176,0
2012-01-17,2.8,2.8,2.65,2.7,3069,0
2012-01-18,2.8,2.8,2.79,2.8,645,0
2012-01-19,2.79,2.79,2.6,2.7,5580,0
2012-01-20,2.65,2.65,2.6,2.6,1655,0
2012-01-23,2.63,2.63,2.62,2.62,400,0
2012-01-24,2.73,2.85,2.72,2.82,5591,0
2012-01-25,2.85,2.85,2.77,2.77,2588,0
2012-01-26,2.85,2.85,2.75,2.78,3700,0
2012-01-31,2.75,2.75,2.75,2.75,729,0
2012-02-01,2.8,2.8,2.76,2.76,1200,0
2012-02-02,2.8,2.85,2.79,2.85,4438,0
2012-02-03,2.75,2.79,2.75,2.79,2100,0
2012-02-06,2.75,2.8,2.75,2.8,2700,0
2012-02-07,2.79,2.8,2.76,2.76,8300,0
2012-02-08,2.79,2.85,2.79,2.85,562,0
2012-02-09,2.85,2.85,2.85,2.85,300,0
2012-02-10,2.81,2.85,2.81,2.85,15491,0
2012-02-13,2.9,2.9,2.82,2.82,827,0
2012-02-14,2.81,2.82,2.81,2.82,2060,0
2012-02-15,2.85,2.85,2.81,2.81,2427,0
2012-02-16,2.8,2.9,2.8,2.85,3000,0
2012-02-17,2.88,3,2.84,2.87,17350,0
2012-02-21,2.92,2.92,2.82,2.82,1300,0
2012-02-22,2.85,2.86,2.76,2.86,2645,0
2012-02-23,2.86,2.9,2.83,2.9,8026,0
2012-02-24,2.9,2.9,2.75,2.75,2160,0
2012-02-27,2.8,2.8,2.76,2.76,925,0
2012-02-28,2.83,2.85,2.62,2.83,9790,0
2012-02-29,2.83,2.89,2.83,2.89,2215,0
2012-03-01,2.89,2.9,2.89,2.9,2187,0
2012-03-08,2.85,2.85,2.85,2.85,800,0
2012-03-09,2.76,2.86,2.65,2.75,7980,0
2012-03-12,2.87,2.88,2.83,2.86,7255,0
2012-03-13,2.86,2.86,2.85,2.86,2600,0
2012-03-14,2.88,3.09,2.88,3.01,37894,0
2012-03-15,3.02,3.2,3,3.17,29774,0
2012-03-16,3.2,3.3,3.16,3.3,26298,0
2012-03-19,3.28,3.3,3.21,3.3,5351,0
2012-03-20,3.25,3.3,3.25,3.3,700,0
2012-03-21,3.3,3.3,3.3,3.3,1789,0
2012-03-22,3.33,3.33,3.22,3.22,4720,0
2012-03-23,3.14,3.32,3.12,3.3,14793,0
2012-03-26,3.3,3.3,3.3,3.3,100,0
2012-03-27,3.35,3.45,3.35,3.4,17213,0
2012-03-28,3.4,3.47,3.4,3.43,12820,0
2012-03-29,3.41,3.45,3.4,3.45,1154,0
2012-03-30,3.45,3.45,3.4,3.45,3100,0
2012-04-02,3.45,3.45,3.4,3.4,3866,0
2012-04-03,3.4,3.41,3.4,3.41,8833,0
2012-04-04,3.4,3.4,3.4,3.4,4336,0
2012-04-05,3.36,3.36,3.36,3.36,250,0
2012-04-09,3.39,3.39,3.39,3.39,600,0
2012-04-12,3.29,3.35,3.17,3.17,14400,0
2012-04-13,3.21,3.34,3.21,3.34,3715,0
2012-04-16,3.34,3.34,3.2,3.29,4095,0
2012-04-17,3.14,3.35,3.14,3.33,5773,0
2012-04-18,3.37,3.4,3.35,3.35,8250,0
2012-04-19,3.31,3.4,3.31,3.39,6462,0
2012-04-20,3.37,3.37,3.12,3.3,19375,0
2012-04-23,3.28,3.31,3.28,3.3,5364,0
2012-04-25,3.25,3.25,3.25,3.25,400,0
2012-04-26,3.28,3.34,3.2,3.2,3900,0
2012-05-01,3.29,3.34,3.21,3.34,1800,0
2012-05-04,3.34,3.4,3.21,3.21,6000,0
2012-05-07,3.2,3.2,3.2,3.2,500,0
2012-05-08,3.3,3.3,3.29,3.3,3050,0
2012-05-14,3.3,3.31,3.2,3.31,715,0
2012-05-15,3.17,3.34,3.17,3.32,1000,0
2012-05-16,3.22,3.35,3.2,3.35,2700,0
2012-05-17,3.31,3.31,3.3,3.3,900,0
2012-05-21,3.22,3.25,3.22,3.25,319,0
2012-05-22,3.01,3.17,3,3.17,8615,0
2012-05-23,3.05,3.05,3.05,3.05,300,0
2012-05-24,3.06,3.15,3.05,3.06,3100,0
2012-05-25,3.09,3.09,3.07,3.09,2800,0
2012-05-29,3.06,3.06,3.06,3.06,1400,0
2012-05-30,2.98,3.11,2.98,3.11,7300,0
2012-06-01,3.13,3.13,3.04,3.04,990,0
2012-06-05,3.03,3.03,2.98,2.98,4300,0
2012-06-07,3,3.1,3,3.05,2205,0
2012-06-11,3.01,3.55,2.99,3.12,82424,0
2012-06-12,3.06,3.1,2.94,2.96,83953,0
2012-06-13,2.9,2.96,2.8,2.85,18488,0
2012-06-14,2.85,2.88,2.7,2.87,58027,0
2012-06-15,2.85,2.89,2.7,2.89,15617,0
2012-06-18,2.74,2.89,2.55,2.89,65791,0
2012-06-19,2.9,3.02,2.9,3.02,6500,0
2012-06-21,3,3.13,3,3.03,7100,0
2012-06-22,3.13,3.13,3.03,3.03,4090,0
2012-06-25,3.05,3.14,3.05,3.14,1950,0
2012-06-26,3.13,3.13,3.04,3.13,8221,0
2012-06-27,3.14,3.14,3.14,3.14,190,0
2012-06-28,3.12,3.14,3.06,3.07,12596,0
2012-06-29,3.1,3.22,3.07,3.19,12850,0
2012-07-02,3.18,3.18,3.09,3.09,2800,0
2012-07-03,3.2,3.2,3.2,3.2,100,0
2012-07-05,3.22,3.22,3.21,3.22,3414,0
2012-07-06,3.11,3.2,3.02,3.03,1900,0
2012-07-09,3.05,3.05,3.05,3.05,700,0
2012-07-12,3.01,3.02,3.01,3.01,910,0
2012-07-13,3.01,3.01,3.01,3.01,275,0
2012-07-16,3.01,3.01,3.01,3.01,1300,0
2012-07-18,3.14,3.33,3.01,3.01,6002,0
2012-07-19,2.95,2.95,2.95,2.95,1000,0
2012-07-23,2.98,3.1,2.96,2.96,5580,0
2012-07-24,2.93,2.93,2.92,2.92,2600,0
2012-07-25,3.01,3.01,3.01,3.01,342,0
2012-07-26,2.91,2.91,2.9,2.9,660,0
2012-07-27,2.87,2.97,2.87,2.96,450,0
2012-07-30,2.9,2.9,2.85,2.9,1100,0
2012-07-31,2.85,3.05,2.85,3.05,6932,0
2012-08-01,3,3,3,3,1000,0
2012-08-02,3,3.08,2.98,2.98,2313,0
2012-08-03,3,3,3,3,200,0
2012-08-06,3,3,2.85,2.95,6950,0
2012-08-08,2.85,2.9,2.85,2.86,2900,0
2012-08-09,2.96,2.97,2.96,2.96,3000,0
2012-08-10,2.97,2.97,2.93,2.94,1534,0
2012-08-15,2.92,2.92,2.86,2.86,1870,0
2012-08-16,2.86,2.86,2.86,2.86,400,0
2012-08-17,2.9,2.9,2.86,2.86,950,0
2012-08-20,2.86,2.9,2.86,2.9,1160,0
2012-08-21,2.86,2.99,2.86,2.99,2250,0
2012-08-22,2.96,2.96,2.92,2.92,400,0
2012-08-24,2.92,2.93,2.91,2.93,1900,0
2012-08-27,2.88,2.88,2.88,2.88,2300,0
2012-08-28,2.86,2.86,2.85,2.85,1000,0
2012-08-29,2.89,2.98,2.78,2.94,1300,0
2012-08-30,2.77,2.89,2.77,2.89,1700,0
2012-08-31,2.92,2.97,2.85,2.97,3006,0
2012-09-04,2.97,2.97,2.84,2.94,3100,0
2012-09-05,2.85,2.9,2.85,2.9,300,0
2012-09-06,2.94,2.94,2.8,2.91,1856,0
2012-09-07,2.88,2.88,2.78,2.79,2077,0
2012-09-10,2.75,2.98,2.75,2.98,3867,0
2012-09-11,2.91,2.91,2.81,2.9,840,0
2012-09-12,2.82,2.87,2.77,2.86,1585,0
2012-09-13,2.92,2.92,2.92,2.92,100,0
2012-09-14,2.91,2.91,2.91,2.91,100,0
2012-09-17,2.91,2.92,2.86,2.86,2100,0
2012-09-19,2.91,2.96,2.91,2.92,2300,0
2012-09-21,2.91,3,2.91,3,1806,0
2012-09-24,2.96,3,2.94,2.99,19281,0
2012-09-25,2.91,3.11,2.91,3.11,12834,0
2012-09-26,3.07,3.07,2.99,3.01,2800,0
2012-09-27,3.11,3.11,2.95,3,3100,0
2012-09-28,2.91,3,2.91,2.99,1683,0
2012-10-02,2.96,2.96,2.96,2.96,200,0
2012-10-03,2.92,2.92,2.8,2.89,2600,0
2012-10-04,2.81,2.81,2.62,2.79,2700,0
2012-10-05,2.71,2.72,2.71,2.72,600,0
2012-10-09,2.72,2.72,2.71,2.71,795,0
2012-10-10,2.75,2.79,2.75,2.79,900,0
2012-10-11,2.76,2.83,2.76,2.83,1400,0
2012-10-15,2.82,2.96,2.82,2.91,5300,0
2012-10-16,2.9,2.91,2.88,2.91,4300,0
2012-10-18,2.88,2.89,2.88,2.89,600,0
2012-10-19,2.82,2.9,2.82,2.9,300,0
2012-10-22,2.95,2.95,2.9,2.9,1500,0
2012-10-23,2.95,2.99,2.95,2.99,500,0
2012-10-24,2.9,2.9,2.8,2.9,1600,0
2012-10-25,2.9,2.9,2.9,2.9,100,0
2012-10-31,2.99,2.99,2.9,2.99,1907,0
2012-11-01,3,3,2.92,2.92,1100,0
2012-11-02,2.9,2.9,2.9,2.9,1500,0
2012-11-05,2.83,2.83,2.83,2.83,153,0
2012-11-06,2.99,3,2.95,2.95,6175,0
2012-11-07,2.98,2.98,2.9,2.9,1100,0
2012-11-09,2.82,2.9,2.8,2.9,2000,0
2012-11-12,2.82,2.85,2.71,2.8,4820,0
2012-11-13,2.79,2.8,2.7,2.8,400,0
2012-11-14,2.77,2.77,2.72,2.75,2482,0
2012-11-15,2.76,2.76,2.66,2.66,3100,0
2012-11-16,2.7,2.7,2.55,2.58,12700,0
2012-11-19,2.6,2.7,2.6,2.7,2550,0
2012-11-20,2.7,2.7,2.69,2.7,1700,0
2012-11-21,2.69,2.69,2.6,2.64,2200,0
2012-11-26,2.61,2.61,2.61,2.61,100,0
2012-11-27,2.64,2.7,2.64,2.7,1600,0
2012-11-28,2.7,2.7,2.7,2.7,342,0
2012-11-29,2.75,2.75,2.75,2.75,1200,0
2012-11-30,2.8,2.84,2.8,2.8,3303,0
2012-12-03,2.8,2.8,2.78,2.8,700,0
2012-12-05,2.74,2.74,2.74,2.74,676,0
2012-12-10,2.72,2.73,2.48,2.55,12490,0
2012-12-11,2.6,2.6,2.55,2.6,2300,0
2012-12-12,2.65,2.65,2.55,2.55,4900,0
2012-12-14,2.53,2.53,2.44,2.5,5464,0
2012-12-17,2.5,2.55,2.5,2.53,4970,0
2012-12-18,2.53,2.53,2.5,2.53,1300,0
2012-12-19,2.51,2.51,2.44,2.44,8250,0
2012-12-20,2.44,2.57,2.3,2.35,17250,0
2012-12-21,2.39,2.73,2.35,2.5,17392,0
2012-12-24,2.45,2.5,2.45,2.5,1800,0
2012-12-26,2.5,2.55,2.5,2.52,999,0
2012-12-28,2.55,2.57,2.45,2.45,10459,0
2012-12-31,2.45,2.73,2.35,2.73,23000,0
2013-01-02,2.7,2.8,2.7,2.8,5509,0
2013-01-03,2.75,2.81,2.74,2.8,4500,0
2013-01-07,2.75,2.75,2.7,2.7,400,0
2013-01-08,2.7,2.7,2.6,2.6,500,0
2013-01-10,2.6,2.6,2.4,2.57,12800,0
2013-01-16,2.59,2.59,2.59,2.59,5400,0
2013-01-17,2.55,2.59,2.17,2.32,203229,0
2013-01-18,2.32,2.34,2.25,2.32,32283,0
2013-01-22,2.35,2.35,2.29,2.29,16400,0
2013-01-23,2.28,2.28,2.19,2.19,41515,0
2013-01-24,2.21,2.21,2.19,2.2,15478,0
2013-01-25,2.19,2.25,2.19,2.23,8612,0
2013-01-28,2.25,2.34,2.21,2.24,10898,0
2013-01-29,2.22,2.25,2.18,2.21,6478,0
2013-01-30,2.2,2.25,2.2,2.23,19766,0
2013-01-31,2.22,2.25,2.22,2.25,1500,0
2013-02-01,2.3,2.36,2.23,2.23,6829,0
2013-02-04,2.25,2.25,2.2,2.2,3222,0
2013-02-05,2.25,2.25,2.25,2.25,2000,0
2013-02-06,2.21,2.21,2.21,2.21,200,0
2013-02-07,2.21,2.21,2.18,2.18,26661,0
2013-02-08,2.18,2.18,2.18,2.18,575,0
2013-02-11,2.19,2.19,2.18,2.18,1870,0
2013-02-12,2.18,2.18,2.06,2.06,20065,0
2013-02-13,2.08,2.15,2.08,2.15,24903,0
2013-02-14,2.11,2.33,2.04,2.25,7767,0
2013-02-15,2.27,2.27,2.15,2.15,4150,0
2013-02-19,2.15,2.17,2.15,2.17,10300,0
2013-02-20,2.16,2.34,2.16,2.26,30580,0
2013-02-21,2.21,2.25,2.12,2.15,10900,0
2013-02-22,2.15,2.16,2.1,2.11,3067,0
2013-02-25,2.11,2.11,2.08,2.08,700,0
2013-02-26,2.08,2.12,2.07,2.08,3760,0
2013-02-27,2.12,2.13,2.05,2.05,12872,0
2013-02-28,2.03,2.1,2.03,2.1,7490,0
2013-03-01,2.09,2.1,2.05,2.1,700,0
2013-03-04,2.06,2.08,2,2.04,3908,0
2013-03-05,2.02,2.04,1.88,1.97,19443,0
2013-03-06,1.97,1.97,1.87,1.87,27048,0
2013-03-07,1.87,2.04,1.87,1.97,11900,0
2013-03-08,1.99,2.13,1.99,2.12,6100,0
2013-03-11,2.11,2.11,1.98,2.02,15973,0
2013-03-12,2.01,2.01,2.01,2.01,100,0
2013-03-13,2.01,2.01,2,2,500,0
2013-03-14,1.99,2,1.99,2,310,0
2013-03-15,1.96,2.01,1.92,2.01,2034,0
2013-03-18,2.02,2.07,1.96,2.03,4300,0
2013-03-19,2.05,2.06,2.05,2.06,2200,0
2013-03-20,2.03,2.09,2.03,2.08,7250,0
2013-03-21,2.03,2.07,2.03,2.07,200,0
2013-03-22,1.96,2.03,1.96,1.98,630,0
2013-03-25,2,2.07,1.99,2.05,1859,0
2013-03-26,2.03,2.06,2.03,2.06,1100,0
2013-03-27,2.02,2.02,1.92,1.98,4000,0
2013-03-28,1.98,1.98,1.98,1.98,700,0
2013-04-01,1.99,2.01,1.98,2.01,700,0
2013-04-02,1.98,1.98,1.92,1.92,19060,0
2013-04-03,1.94,1.95,1.84,1.88,14184,0
2013-04-04,1.85,1.86,1.76,1.81,5100,0
2013-04-05,1.81,1.81,1.74,1.76,5050,0
2013-04-08,1.78,1.79,1.78,1.79,2450,0
2013-04-09,1.75,1.76,1.67,1.74,12460,0
2013-04-10,1.74,1.74,1.67,1.7,6800,0
2013-04-11,1.68,1.69,1.56,1.56,87024,0
2013-04-12,1.61,1.76,1.6,1.71,8850,0
2013-04-15,1.72,1.72,1.7,1.72,2458,0
2013-04-16,1.7,1.72,1.7,1.7,2018,0
2013-04-17,1.7,1.7,1.57,1.64,3400,0
2013-04-18,1.62,1.62,1.56,1.59,720,0
2013-04-19,1.62,1.65,1.61,1.65,3700,0
2013-04-22,1.64,1.64,1.64,1.64,3100,0
2013-04-23,1.65,1.7,1.6,1.6,5700,0
2013-04-24,1.66,1.7,1.66,1.66,21950,0
2013-04-25,1.66,1.7,1.61,1.63,33950,0
2013-04-26,1.64,1.66,1.64,1.65,8100,0
2013-04-29,1.68,1.68,1.65,1.65,3200,0
2013-05-02,1.67,1.67,1.61,1.61,200,0
2013-05-03,1.61,1.61,1.61,1.61,1600,0
2013-05-06,1.61,1.61,1.57,1.57,6750,0
2013-05-07,1.57,1.59,1.55,1.55,5115,0
2013-05-08,1.57,1.64,1.57,1.64,2300,0
2013-05-09,1.61,1.64,1.61,1.64,600,0
2013-05-10,1.69,1.75,1.65,1.74,6300,0
2013-05-13,1.72,1.75,1.52,1.61,15193,0
2013-05-14,1.58,1.67,1.58,1.61,13000,0
2013-05-15,1.63,1.91,1.6,1.82,119512,0
2013-05-16,1.94,1.96,1.8,1.94,24320,0
2013-05-17,1.95,2.07,1.91,2.07,14252,0
2013-05-20,2.05,2.17,1.81,1.9,55620,0
2013-05-21,1.95,2.04,1.9,1.93,38724,0
2013-05-22,1.96,1.99,1.9,1.99,7745,0
2013-05-23,1.96,2.1,1.96,2.1,10800,0
2013-05-24,2.1,2.1,2.05,2.1,3186,0
2013-05-28,2.1,2.1,1.93,1.93,12375,0
2013-05-29,1.91,1.96,1.84,1.95,14700,0
2013-05-30,1.94,1.95,1.94,1.95,6336,0
2013-05-31,1.99,2.07,1.97,2.05,4400,0
2013-06-03,2,2.01,1.9,2.01,2800,0
2013-06-04,2.05,2.1,2.05,2.08,11290,0
2013-06-06,2.02,2.06,2.02,2.06,1950,0
2013-06-07,2.06,2.06,1.99,1.99,4843,0
2013-06-10,1.95,2.14,1.95,2.1,6151,0
2013-06-11,2.15,2.16,2.06,2.16,2769,0
2013-06-12,2.13,2.13,2.13,2.13,500,0
2013-06-13,2.15,2.22,2.15,2.22,4690,0
2013-06-14,2.22,2.3,2.22,2.27,4800,0
2013-06-17,2.32,2.36,2.22,2.3,8102,0
2013-06-18,2.29,2.29,2.27,2.27,2700,0
2013-06-19,2.3,2.3,2.27,2.27,2401,0
2013-06-20,2.26,2.26,2.24,2.25,14680,0
2013-06-21,2.28,2.29,2.26,2.26,2466,0
2013-06-24,2.29,2.29,2.25,2.25,4564,0
2013-06-25,2.27,2.27,2.27,2.27,200,0
2013-06-26,2.26,2.32,2.26,2.31,1725,0
2013-06-27,2.3,2.3,2.05,2.11,12950,0
2013-06-28,2.19,2.19,2.19,2.19,700,0
2013-07-01,2.15,2.16,2.15,2.16,500,0
2013-07-02,2.15,2.22,2.15,2.15,2690,0
2013-07-05,2.2,2.2,2.2,2.2,100,0
2013-07-08,2.2,2.2,2.14,2.14,1200,0
2013-07-09,2.13,2.2,2.1,2.19,5900,0
2013-07-10,2.2,3.1,2.2,2.63,204362,0
2013-07-11,2.84,2.88,2.56,2.82,66171,0
2013-07-12,2.97,3.25,2.86,3,224245,0
2013-07-15,3.18,3.22,2.98,3.21,65279,0
2013-07-16,3.22,3.23,2.88,3,36368,0
2013-07-17,3.02,3.08,2.84,3.05,40744,0
2013-07-18,2.98,3.01,2.76,2.79,30291,0
2013-07-19,3.05,3.05,2.85,2.87,24406,0
2013-07-22,3,3.04,2.9,2.91,8262,0
2013-07-23,2.86,2.91,2.7,2.72,11634,0
2013-07-24,2.69,2.84,2.48,2.61,45665,0
2013-07-25,2.66,2.66,2.6,2.6,3845,0
2013-07-26,2.53,2.64,2.51,2.55,5080,0
2013-07-29,2.58,2.64,2.55,2.56,20175,0
2013-07-30,2.49,3.02,2.49,2.92,40738,0
2013-07-31,2.92,3.01,2.91,2.93,13678,0
2013-08-01,2.95,2.95,2.85,2.9,4239,0
2013-08-02,2.85,2.94,2.85,2.94,2400,0
2013-08-05,2.89,3,2.8,3,12475,0
2013-08-06,2.95,2.96,2.82,2.95,5505,0
2013-08-07,2.91,2.97,2.9,2.97,3400,0
2013-08-08,2.91,2.91,2.91,2.91,1000,0
2013-08-09,2.89,2.89,2.75,2.84,12850,0
2013-08-12,2.64,2.77,2.64,2.77,4853,0
2013-08-14,2.78,3.24,2.78,2.99,37087,0
2013-08-15,2.93,3.03,2.91,2.98,4980,0
2013-08-19,2.98,2.98,2.88,2.88,1700,0
2013-08-20,2.96,2.96,2.88,2.88,2400,0
2013-08-21,2.95,2.95,2.94,2.94,2100,0
2013-08-26,2.94,2.94,2.89,2.91,1212,0
2013-08-28,2.85,2.86,2.84,2.86,4092,0
2013-08-30,2.85,2.89,2.76,2.89,2900,0
2013-09-03,2.9,2.9,2.86,2.86,1566,0
2013-09-04,2.9,3.46,2.52,2.65,81444,0
2013-09-05,2.6,2.61,2.55,2.57,4900,0
2013-09-06,2.61,3,2.61,2.71,17490,0
2013-09-09,2.81,2.81,2.7,2.7,4893,0
2013-09-10,2.71,2.76,2.6,2.7,27187,0
2013-09-11,2.72,2.72,2.7,2.71,1400,0
2013-09-12,2.7,2.7,2.65,2.65,712,0
2013-09-13,2.61,2.7,2.61,2.7,10198,0
2013-09-17,2.64,2.64,2.59,2.61,1791,0
2013-09-18,2.62,2.69,2.61,2.69,10032,0
2013-09-19,2.69,2.69,2.64,2.65,2471,0
2013-09-20,2.6,2.65,2.6,2.65,558,0
2013-09-23,2.63,2.76,2.61,2.76,9193,0
2013-09-24,2.75,2.83,2.75,2.83,600,0
2013-09-26,2.76,2.81,2.76,2.81,2150,0
2013-09-27,2.76,2.76,2.55,2.63,7800,0
2013-09-30,2.53,2.56,2.52,2.56,1600,0
2013-10-01,2.54,2.64,2.52,2.52,5453,0
2013-10-02,2.55,2.6,2.52,2.54,4100,0
2013-10-03,2.53,2.54,2.52,2.53,800,0
2013-10-04,2.59,2.6,2.59,2.6,1500,0
2013-10-08,2.55,2.55,2.52,2.52,498,0
2013-10-09,2.55,2.55,2.53,2.53,700,0
2013-10-10,2.54,2.57,2.53,2.53,2100,0
2013-10-11,2.52,2.54,2.41,2.46,8177,0
2013-10-14,2.47,2.47,2.47,2.47,515,0
2013-10-15,2.41,2.46,2.26,2.43,4850,0
2013-10-16,2.46,2.56,2.46,2.54,3000,0
2013-10-17,2.5,2.5,2.42,2.42,1800,0
2013-10-18,2.46,2.46,2.41,2.41,3795,0
2013-10-21,2.44,2.46,2.44,2.45,4047,0
2013-10-22,2.44,2.46,2.31,2.43,8793,0
2013-10-23,2.46,2.46,2.44,2.44,1700,0
2013-10-24,2.42,2.42,2.28,2.41,1600,0
2013-10-25,2.37,2.47,2.37,2.46,5780,0
2013-10-28,2.44,2.45,2.41,2.42,800,0
2013-10-29,2.42,2.45,2.33,2.43,21454,0
2013-10-30,2.37,2.46,2.37,2.46,2100,0
2013-10-31,2.44,2.44,2.44,2.44,1000,0
2013-11-01,2.4,2.46,2.4,2.41,768,0
2013-11-05,2.47,2.47,2.47,2.47,100,0
2013-11-06,2.46,2.46,2.46,2.46,600,0
2013-11-07,2.4,2.4,2.29,2.35,2600,0
2013-11-08,2.37,2.37,2.37,2.37,1500,0
2013-11-11,2.36,2.36,2.36,2.36,100,0
2013-11-12,2.37,2.39,2.35,2.36,2156,0
2013-11-13,2.37,2.45,2.35,2.45,4417,0
2013-11-14,2.41,2.45,2.41,2.45,1100,0
2013-11-15,2.39,2.39,2.35,2.38,5051,0
2013-11-18,2.43,2.43,2.35,2.35,610,0
2013-11-19,2.35,2.4,2.3,2.31,7159,0
2013-11-20,2.35,2.45,2.35,2.37,4999,0
2013-11-21,2.34,2.34,2.34,2.34,200,0
2013-11-22,2.35,2.35,2.35,2.35,500,0
2013-11-25,2.4,2.45,2.36,2.44,11100,0
2013-11-26,2.44,2.55,2.36,2.5,12208,0
2013-11-27,2.55,2.75,2.52,2.7,15988,0
2013-11-29,2.7,2.71,2.7,2.71,3200,0
2013-12-02,2.71,2.72,2.7,2.7,2200,0
2013-12-03,2.74,2.8,2.5,2.5,14067,0
2013-12-04,2.56,2.7,2.32,2.56,21692,0
2013-12-05,2.56,2.6,2.56,2.59,1200,0
2013-12-06,2.56,2.65,2.56,2.65,400,0
2013-12-09,2.66,2.7,2.66,2.7,436,0
2013-12-10,2.68,2.71,2.68,2.68,1156,0
2013-12-11,2.73,2.73,2.73,2.73,645,0
2013-12-13,2.73,2.73,2.73,2.73,2775,0
2013-12-16,2.71,2.71,2.64,2.64,3909,0
2013-12-17,2.65,2.68,2.61,2.68,2575,0
2013-12-19,2.79,3.3,2.75,3.01,61900,0
2013-12-20,3.1,3.11,2.8,2.8,32702,0
2013-12-23,2.85,2.85,2.6,2.62,7669,0
2013-12-24,2.64,2.64,2.51,2.59,6918,0
2013-12-26,2.51,2.79,2.51,2.79,7199,0
2013-12-27,2.71,2.8,2.61,2.63,8992,0
2013-12-30,2.68,2.68,2.62,2.62,3278,0
2013-12-31,2.61,2.82,2.59,2.77,21321,0
2014-01-02,2.76,2.76,2.64,2.64,4439,0
2014-01-03,2.69,2.74,2.68,2.74,1450,0
2014-01-06,2.78,2.87,2.78,2.85,39532,0
2014-01-07,2.88,2.95,2.72,2.9,93566,0
2014-01-08,2.82,2.82,2.63,2.77,20792,0
2014-01-09,2.73,2.73,2.65,2.65,20092,0
2014-01-10,2.7,2.8,2.7,2.8,18074,0
2014-01-13,2.79,3,2.79,3,8183,0
2014-01-14,3,3.1,3,3.09,2933,0
2014-01-15,3.1,3.1,2.84,3,22735,0
2014-01-16,2.97,3.02,2.92,2.94,5423,0
2014-01-17,2.99,3.1,2.95,2.95,17002,0
2014-01-21,2.93,2.99,2.93,2.99,200,0
2014-01-23,2.99,2.99,2.91,2.99,6625,0
2014-01-24,2.97,2.97,2.9,2.94,5617,0
2014-01-27,2.97,2.97,2.97,2.97,1245,0
2014-01-28,2.98,2.98,2.96,2.96,820,0
2014-01-30,2.9,2.9,2.74,2.85,1065,0
2014-01-31,2.84,2.89,2.84,2.89,1533,0
2014-02-03,2.88,2.93,2.88,2.93,200,0
2014-02-04,2.7,2.95,2.7,2.94,11465,0
2014-02-06,2.86,3.05,2.85,2.94,31019,0
2014-02-07,2.94,3.1,2.92,3.1,12776,0
2014-02-10,3.15,3.19,3.12,3.19,500,0
2014-02-11,3.15,3.29,3.15,3.21,11286,0
2014-02-12,3.21,3.21,3.15,3.15,6204,0
2014-02-13,3.14,3.15,3.05,3.12,7100,0
2014-02-14,3.11,3.11,3.07,3.09,991,0
2014-02-18,3.06,3.09,2.96,3.09,9443,0
2014-02-19,3.07,3.1,3.03,3.08,16300,0
2014-02-20,3.07,3.3,3.01,3.09,7700,0
2014-02-21,3.1,3.15,3.09,3.15,4608,0
2014-02-24,3.17,3.21,3.17,3.21,1665,0
2014-02-25,3.11,3.16,3.11,3.11,5450,0
2014-02-26,3.16,3.16,3.16,3.16,100,0
2014-02-27,3.04,3.11,3.04,3.11,1750,0
2014-02-28,3.07,3.07,3.02,3.05,4060,0
2014-03-03,3.03,3.04,3.01,3.01,5154,0
2014-03-04,3.01,3.42,2.83,3.04,113031,0
2014-03-05,3.13,3.13,3.07,3.07,1785,0
2014-03-06,3.08,3.12,3.08,3.12,3800,0
2014-03-07,3.13,3.33,3.09,3.27,50955,0
2014-03-10,3.28,3.29,3.21,3.29,10912,0
2014-03-11,3.27,3.28,3.11,3.2,11301,0
2014-03-12,3.09,3.26,3.01,3.03,33508,0
2014-03-13,3.07,3.07,3.01,3.01,8300,0
2014-03-14,3.02,3.02,3,3,1372,0
2014-03-17,3.05,3.1,3,3,1123,0
2014-03-18,3.03,3.39,3,3.2,19588,0
2014-03-19,3.22,3.37,3.19,3.26,42141,0
2014-03-20,3.17,3.35,3.17,3.35,14161,0
2014-03-21,3.35,3.4,3.3,3.3,2168,0
2014-03-24,3.26,3.34,3.25,3.25,1623,0
2014-03-25,3.3,3.34,3.3,3.34,1157,0
2014-03-26,3.35,3.35,3.11,3.11,5600,0
2014-03-27,3.11,3.23,2.89,3.16,96440,0
2014-03-28,3.17,3.33,3.11,3.3,84265,0
2014-03-31,3.34,3.34,3.17,3.23,9395,0
2014-04-01,3.23,3.24,3.06,3.07,9883,0
2014-04-02,3.1,3.15,3.1,3.15,3962,0
2014-04-03,3.11,3.12,3.09,3.09,9221,0
2014-04-04,3.06,3.1,3.02,3.06,6685,0
2014-04-07,3.02,3.08,2.71,2.99,74376,0
2014-04-08,3.02,3.02,3,3.02,2554,0
2014-04-09,3.02,3.02,2.94,2.95,1661,0
2014-04-10,2.95,2.95,2.91,2.91,800,0
2014-04-14,2.9,2.9,2.81,2.82,3930,0
2014-04-15,2.81,2.85,2.8,2.8,3703,0
2014-04-16,2.89,2.89,2.8,2.8,2866,0
2014-04-17,2.8,2.8,2.77,2.77,1150,0
2014-04-21,2.77,2.8,2.75,2.75,6087,0
2014-04-22,2.74,2.97,2.74,2.84,32725,0
2014-04-23,2.88,2.88,2.88,2.88,100,0
2014-04-24,2.8,2.89,2.79,2.82,2101,0
2014-04-25,2.8,2.8,2.79,2.79,1270,0
2014-04-28,2.83,2.9,2.83,2.9,2572,0
2014-04-29,2.86,2.86,2.74,2.8,4844,0
2014-04-30,2.8,2.87,2.76,2.78,18557,0
2014-05-01,2.83,2.83,2.8,2.82,5600,0
2014-05-02,2.78,2.78,2.76,2.76,1822,0
2014-05-05,2.73,2.78,2.73,2.77,700,0
2014-05-06,2.78,2.78,2.73,2.73,400,0
2014-05-07,2.76,2.76,2.76,2.76,539,0
2014-05-08,2.76,2.76,2.76,2.76,200,0
2014-05-12,2.8,2.8,2.61,2.65,4516,0
2014-05-13,2.67,2.79,2.61,2.79,8682,0
2014-05-14,2.74,2.74,2.72,2.72,6398,0
2014-05-15,2.79,2.79,2.42,2.46,69563,0
2014-05-16,2.5,2.8,2.5,2.51,28316,0
2014-05-19,2.62,2.62,2.51,2.51,1501,0
2014-05-20,2.5,2.8,2.34,2.7,83691,0
2014-05-21,2.66,2.7,2.38,2.6,77215,0
2014-05-22,2.65,2.69,2.52,2.55,24390,0
2014-05-23,2.7,2.7,2.58,2.59,1600,0
2014-05-27,2.52,2.52,2.51,2.51,550,0
2014-05-28,2.58,2.58,2.42,2.43,5712,0
2014-05-29,2.41,2.41,2.41,2.41,650,0
2014-06-02,2.5,2.5,2.5,2.5,200,0
2014-06-03,2.46,2.83,2.27,2.55,138968,0
2014-06-04,2.46,2.59,2.35,2.57,5337,0
2014-06-05,2.62,2.62,2.52,2.55,700,0
2014-06-06,2.5,2.6,2.41,2.44,4277,0
2014-06-09,2.44,2.45,2.36,2.45,1000,0
2014-06-10,2.41,2.63,2.41,2.43,3713,0
2014-06-11,2.53,2.53,2.35,2.4,8382,0
2014-06-12,2.46,2.5,2.4,2.5,8900,0
2014-06-13,2.54,2.55,2.54,2.55,5495,0
2014-06-16,2.54,2.54,2.54,2.54,166,0
2014-06-17,2.54,2.7,2.52,2.69,13376,0
2014-06-18,2.66,2.66,2.6,2.65,1863,0
2014-06-19,2.69,2.7,2.61,2.61,3201,0
2014-06-20,2.6,2.66,2.55,2.64,4367,0
2014-06-23,2.56,2.6,2.53,2.6,811,0
2014-06-24,2.6,2.61,2.56,2.56,4477,0
2014-06-25,2.57,2.65,2.5,2.65,3863,0
2014-06-26,2.59,2.7,2.41,2.7,47405,0
2014-06-27,2.74,2.9,2.54,2.6,29520,0
2014-06-30,2.59,2.76,2.59,2.6,6257,0
2014-07-01,2.61,2.84,2.51,2.61,25409,0
2014-07-02,2.74,2.81,2.54,2.61,19200,0
2014-07-03,2.63,2.63,2.63,2.63,1258,0
2014-07-07,2.64,2.74,2.64,2.67,2460,0
2014-07-08,2.6,2.6,2.54,2.54,812,0
2014-07-09,2.62,2.63,2.62,2.63,407,0
2014-07-10,2.47,2.56,2.47,2.52,12533,0
2014-07-11,2.46,3.2,2.46,2.84,89204,0
2014-07-14,3.09,3.09,2.56,2.7,29892,0
2014-07-15,2.75,3,2.63,2.88,47496,0
2014-07-16,2.88,3.04,2.88,3,4879,0
2014-07-17,3,3,2.96,2.96,3764,0
2014-07-18,2.97,2.97,2.7,2.7,11030,0
2014-07-21,2.65,2.84,2.51,2.75,41721,0
2014-07-22,2.79,3.15,2.79,2.94,48600,0
2014-07-23,3.1,3.1,2.76,2.85,29777,0
2014-07-24,2.78,2.98,2.78,2.98,557,0
2014-07-25,2.79,2.85,2.79,2.8,2548,0
2014-07-28,2.87,2.87,2.77,2.87,1200,0
2014-07-29,2.89,2.89,2.79,2.79,3864,0
2014-07-30,2.8,2.83,2.8,2.83,986,0
2014-08-01,2.73,2.87,2.73,2.87,5394,0
2014-08-04,2.87,2.87,2.87,2.87,1856,0
2014-08-05,2.79,2.79,2.66,2.72,2875,0
2014-08-08,2.66,2.66,2.56,2.6,2124,0
2014-08-11,2.55,2.62,2.54,2.62,11712,0
2014-08-12,2.6,2.64,2.57,2.64,4120,0
2014-08-13,2.51,3.04,2.51,2.7,86401,0
2014-08-14,2.6,2.72,2.46,2.54,12035,0
2014-08-15,2.4,2.55,2.32,2.36,53464,0
2014-08-18,2.36,2.55,2.36,2.51,7368,0
2014-08-19,2.47,2.59,2.43,2.43,5413,0
2014-08-20,2.43,2.48,2.41,2.45,5550,0
2014-08-21,2.42,2.44,2.41,2.41,7007,0
2014-08-22,2.42,2.42,2.4,2.4,5222,0
2014-08-25,2.4,2.4,2.33,2.33,5828,0
2014-08-26,2.4,2.4,2.33,2.34,3496,0
2014-08-27,2.36,2.4,2.33,2.35,3248,0
2014-08-28,2.32,2.36,2.06,2.23,21015,0
2014-08-29,2.26,2.34,2.26,2.3,740,0
2014-09-02,2.29,2.32,2.25,2.26,19100,0
2014-09-03,2.19,2.29,2.16,2.21,13415,0
2014-09-04,2.18,2.33,2.05,2.11,37152,0
2014-09-05,2.1,2.41,2.1,2.17,15388,0
2014-09-08,2.16,2.18,2.09,2.09,5052,0
2014-09-09,2.12,2.12,2.09,2.09,25442,0
2014-09-10,2.15,2.2,2.13,2.13,7221,0
2014-09-11,2.11,2.16,2.06,2.15,18052,0
2014-09-12,2.08,2.12,2.08,2.12,4702,0
2014-09-15,2.07,2.17,2.07,2.15,6705,0
2014-09-16,2.18,2.2,2.07,2.16,3201,0
2014-09-17,2.17,2.17,2.08,2.12,8101,0
2014-09-18,2.12,2.15,2.09,2.15,4688,0
2014-09-19,2.15,2.24,2.12,2.24,8839,0
2014-09-22,2.25,2.25,2.21,2.24,3763,0
2014-09-24,2.24,2.25,2.21,2.25,35600,0
2014-09-25,2.21,2.25,2.21,2.25,1450,0
2014-09-29,2.23,2.24,2.2,2.23,16800,0
2014-09-30,2.21,2.21,2.19,2.2,1887,0
2014-10-01,2.22,2.22,2.19,2.2,2059,0
2014-10-02,2.2,2.23,2.11,2.21,17191,0
2014-10-03,2.17,2.21,2.17,2.18,3585,0
2014-10-06,2.13,2.13,2.1,2.1,5511,0
2014-10-08,2.08,2.09,2,2.01,10325,0
2014-10-09,2.08,2.08,1.98,2.08,650,0
2014-10-10,2.03,2.07,2.03,2.03,1056,0
2014-10-13,2.09,2.13,2.09,2.12,3559,0
2014-10-14,2.14,2.19,2.14,2.19,4715,0
2014-10-15,2.17,2.17,2.17,2.17,903,0
2014-10-16,2.16,2.16,2.14,2.16,2251,0
2014-10-17,2.14,2.14,2.14,2.14,1423,0
2014-10-20,2.14,2.2,2.13,2.18,4705,0
2014-10-21,2.18,2.25,2.18,2.2,6500,0
2014-10-22,2.15,2.18,2.07,2.07,1501,0
2014-10-23,2.1,2.24,2.1,2.14,9555,0
2014-10-24,2.16,2.23,2.16,2.2,6317,0
2014-10-27,2.2,2.2,2.18,2.18,2611,0
2014-10-28,2.18,2.2,2.18,2.19,3300,0
2014-10-29,2.18,2.2,2.18,2.2,3000,0
2014-10-30,2.18,2.18,2.14,2.14,593,0
2014-10-31,2.16,2.2,1.99,2.19,8765,0
2014-11-03,2.19,2.75,2.19,2.62,66135,0
2014-11-04,2.55,2.74,2.55,2.69,4137,0
2014-11-05,2.74,2.74,2.63,2.67,4409,0
2014-11-06,2.75,2.75,2.69,2.75,5520,0
2014-11-07,2.72,2.8,2.66,2.66,5650,0
2014-11-10,2.22,2.55,2.22,2.44,12875,0
2014-11-11,2.39,2.46,2.39,2.44,2823,0
2014-11-12,2.5,2.51,2.5,2.51,630,0
2014-11-13,2.43,2.81,2.43,2.72,29436,0
2014-11-14,2.75,2.75,2.44,2.53,4231,0
2014-11-18,2.52,2.53,2.51,2.53,535,0
2014-11-19,2.48,2.59,2.48,2.59,1300,0
2014-11-21,2.6,2.6,2.6,2.6,500,0
2014-11-24,2.49,2.49,2.49,2.49,513,0
2014-11-26,2.49,2.49,2.49,2.49,140,0
2014-11-28,2.5,2.54,2.5,2.54,1200,0
2014-12-01,2.55,2.61,2.49,2.52,2829,0
2014-12-02,2.52,2.55,2.52,2.52,1600,0
2014-12-03,2.49,2.5,2.49,2.5,444,0
2014-12-04,2.52,2.53,2.41,2.41,5581,0
2014-12-05,2.47,2.47,2.39,2.4,1841,0
2014-12-08,2.39,2.85,2.28,2.6,44467,0
2014-12-09,2.54,2.65,2.52,2.6,5341,0
2014-12-10,2.53,2.53,2.51,2.52,6449,0
2014-12-11,2.52,2.52,2.51,2.51,2100,0
2014-12-12,2.42,2.45,2.42,2.43,9729,0
2014-12-15,2.36,2.47,2.35,2.47,4756,0
2014-12-16,2.38,2.47,2.37,2.37,982,0
2014-12-17,2.37,2.38,2.37,2.38,947,0
2014-12-18,2.47,2.47,2.46,2.46,244,0
2014-12-19,2.46,2.47,2.38,2.38,6289,0
2014-12-22,2.49,2.49,2.39,2.43,1000,0
2014-12-23,2.52,2.52,2.43,2.52,523,0
2014-12-24,2.5,2.5,2.5,2.5,100,0
2014-12-26,2.55,2.55,2.51,2.51,2180,0
2014-12-29,2.51,2.51,2.51,2.51,100,0
2014-12-30,2.55,3.05,2.52,2.82,79848,0
2014-12-31,2.75,2.89,2.75,2.81,14446,0
2015-01-02,2.87,3,2.8,2.9,14419,0
2015-01-05,2.95,3.05,2.87,2.98,41879,0
2015-01-06,3.04,3.04,2.81,2.81,6792,0
2015-01-07,2.93,2.93,2.76,2.77,1619,0
2015-01-08,2.81,2.9,2.67,2.84,32817,0
2015-01-09,2.74,2.75,2.57,2.75,23922,0
2015-01-12,2.83,2.83,2.7,2.7,12493,0
2015-01-13,2.65,2.65,2.38,2.43,24324,0
2015-01-14,2.54,2.55,2.54,2.55,800,0
2015-01-15,2.49,2.49,2.33,2.4,5607,0
2015-01-16,2.51,2.52,2.35,2.35,2575,0
2015-01-20,2.37,2.45,2.37,2.45,2920,0
2015-01-21,2.45,2.53,2.45,2.5,7184,0
2015-01-23,2.6,2.65,2.59,2.59,4300,0
2015-01-26,2.53,2.59,2.3,2.42,31866,0
2015-01-27,2.45,2.45,2.45,2.45,140,0
2015-01-28,2.54,2.6,2.4,2.5,80296,0
2015-01-29,2.49,2.49,2.49,2.49,810,0
2015-02-02,2.45,2.54,2.45,2.54,4105,0
2015-02-03,2.58,2.8,2.58,2.62,7240,0
2015-02-04,2.51,2.66,2.4,2.66,3572,0
2015-02-05,2.65,2.65,2.62,2.65,8540,0
2015-02-09,2.48,2.62,2.48,2.6,1661,0
2015-02-10,2.46,2.54,2.46,2.54,1223,0
2015-02-11,2.43,2.5,2.4,2.42,2094,0
2015-02-12,2.55,2.55,2.48,2.48,1320,0
2015-02-17,2.53,2.59,2.51,2.57,5329,0
2015-02-18,2.6,2.6,2.59,2.59,830,0
2015-02-19,2.59,2.65,2.59,2.65,12868,0
2015-02-23,2.65,2.65,2.37,2.37,42821,0
2015-02-24,2.47,2.52,2.45,2.52,1887,0
2015-02-25,2.48,2.48,2.48,2.48,5265,0
2015-02-26,2.46,2.48,2.46,2.48,2128,0
2015-02-27,2.45,2.52,2.39,2.4,35475,0
2015-03-02,2.4,2.4,2.4,2.4,100,0
2015-03-03,2.38,2.46,2.26,2.38,16900,0
2015-03-04,2.47,2.47,2.47,2.47,200,0
2015-03-05,2.38,2.42,2.38,2.42,5100,0
2015-03-06,2.34,2.39,2.22,2.35,8300,0
2015-03-09,2.28,2.28,2.28,2.28,100,0
2015-03-10,2.37,2.37,2.28,2.28,200,0
2015-03-11,2.28,2.36,2.28,2.28,900,0
2015-03-12,2.25,2.3,2.25,2.26,19900,0
2015-03-13,2.4,2.41,2.3,2.34,15400,0
2015-03-16,2.34,2.34,2.26,2.3,8500,0
2015-03-17,2.31,2.31,2.31,2.31,5800,0
2015-03-18,2.28,2.28,2.26,2.26,500,0
2015-03-19,2.25,2.39,2.25,2.39,3900,0
2015-03-20,2.4,2.42,2.4,2.4,2200,0
2015-03-23,2.3,2.4,2.29,2.37,2500,0
2015-03-24,2.26,2.5,2.26,2.5,9700,0
2015-03-25,2.5,2.5,2.47,2.47,900,0
2015-03-26,2.55,2.55,2.55,2.55,5000,0
2015-03-27,2.56,2.58,2.33,2.5,11900,0
2015-03-30,2.3,2.6,2.3,2.55,6100,0
2015-03-31,2.5,2.55,2.5,2.54,6801,0
2015-04-01,2.5,2.5,2.38,2.38,3300,0
2015-04-02,2.33,2.52,2.33,2.52,5800,0
2015-04-06,2.52,2.52,2.52,2.52,2000,0
2015-04-07,2.52,2.52,2.52,2.52,1928,0
2015-04-08,2.65,2.65,2.55,2.55,400,0
2015-04-09,2.59,2.66,2.59,2.65,2932,0
2015-04-10,2.69,2.73,2.61,2.73,2600,0
2015-04-13,2.54,2.72,2.54,2.72,3200,0
2015-04-14,2.7,2.73,2.7,2.73,1600,0
2015-04-15,2.74,2.8,2.74,2.8,3804,0
2015-04-17,2.79,2.83,2.79,2.83,3300,0
2015-04-20,2.83,2.83,2.7,2.7,2156,0
2015-04-21,2.75,2.79,2.7,2.74,10820,0
2015-04-23,2.73,2.75,2.73,2.74,800,0
2015-04-24,2.73,2.73,2.73,2.73,300,0
2015-04-27,2.74,2.78,2.74,2.78,400,0
2015-04-28,2.74,2.8,2.7,2.7,4571,0
2015-04-30,2.66,2.66,2.66,2.66,200,0
2015-05-01,2.62,2.7,2.62,2.69,1500,0
2015-05-04,2.66,2.67,2.66,2.67,2200,0
2015-05-05,2.64,2.64,2.54,2.54,1600,0
2015-05-06,2.62,2.62,2.62,2.62,225,0
2015-05-07,2.58,2.58,2.58,2.58,3070,0
2015-05-08,2.61,2.61,2.58,2.58,8600,0
2015-05-11,2.58,2.63,2.58,2.58,1800,0
2015-05-12,2.62,2.62,2.58,2.58,1682,0
2015-05-13,2.82,2.82,2.5,2.58,7309,0
2015-05-14,2.71,2.75,2.68,2.7,9500,0
2015-05-15,2.76,2.76,2.74,2.74,336,0
2015-05-18,2.62,2.66,2.62,2.66,557,0
2015-05-19,2.69,2.69,2.54,2.58,2035,0
2015-05-20,2.57,2.61,2.57,2.61,3502,0
2015-05-21,2.58,2.58,2.58,2.58,600,0
2015-05-22,2.65,2.65,2.57,2.61,1300,0
2015-05-26,2.58,2.58,2.4,2.5,14428,0
2015-05-27,2.52,2.52,2.49,2.5,11600,0
2015-05-28,2.5,2.5,2.5,2.5,20,0
2015-05-29,2.48,2.48,2.45,2.45,5800,0
2015-06-01,2.45,2.5,2.45,2.5,1800,0
2015-06-02,2.47,2.47,2.42,2.42,1729,0
2015-06-03,2.4,2.4,2.4,2.4,2100,0
2015-06-05,2.42,2.42,2.36,2.36,1300,0
2015-06-08,2.36,2.36,2.36,2.36,100,0
2015-06-09,2.43,2.43,2.32,2.37,3513,0
2015-06-10,2.38,2.6,2.38,2.59,7509,0
2015-06-11,2.69,2.69,2.48,2.55,4301,0
2015-06-12,2.53,2.58,2.53,2.58,900,0
2015-06-15,2.59,2.66,2.58,2.62,2800,0
2015-06-16,2.7,2.7,2.7,2.7,300,0
2015-06-17,2.64,2.71,2.63,2.69,1500,0
2015-06-18,2.66,2.71,2.65,2.71,700,0
2015-06-19,2.71,2.71,2.71,2.71,2600,0
2015-06-22,2.71,2.73,2.65,2.65,2700,0
2015-06-23,2.65,2.68,2.52,2.68,1580,0
2015-06-24,2.64,2.64,2.56,2.56,1900,0
2015-06-25,2.5,2.55,2.47,2.55,8500,0
2015-06-26,2.55,2.55,2.55,2.55,1800,0
2015-06-29,2.5,2.54,2.5,2.54,1700,0
2015-06-30,2.5,2.53,2.5,2.53,806,0
2015-07-01,2.51,2.54,2.51,2.53,2300,0
2015-07-02,2.5,2.5,2.5,2.5,1000,0
2015-07-06,2.5,2.5,2.5,2.5,2500,0
2015-07-07,2.5,2.5,2.5,2.5,100,0
2015-07-08,2.5,2.5,2.5,2.5,100,0
2015-07-09,2.5,2.59,2.5,2.59,2200,0
2015-07-10,2.6,2.6,2.59,2.6,5900,0
2015-07-13,2.5,2.54,2.5,2.54,7000,0
2015-07-14,2.54,2.54,2.54,2.54,12,0
2015-07-15,2.51,2.58,2.51,2.58,1350,0
2015-07-16,2.41,2.59,2.4,2.58,1500,0
2015-07-17,2.59,2.72,2.59,2.72,5400,0
2015-07-20,2.71,2.71,2.56,2.62,5700,0
2015-07-21,2.6,2.62,2.6,2.6,2800,0
2015-07-22,2.56,2.63,2.56,2.63,2000,0
2015-07-23,2.71,2.72,2.67,2.67,6500,0
2015-07-24,2.7,2.71,2.65,2.65,2000,0
2015-07-27,2.67,2.67,2.5,2.57,7500,0
2015-07-28,2.52,2.7,2.5,2.7,14300,0
2015-07-29,2.7,2.7,2.7,2.7,100,0
2015-07-30,2.68,2.68,2.68,2.68,100,0
2015-07-31,2.62,2.7,2.62,2.68,900,0
2015-08-03,2.86,2.86,2.68,2.68,13210,0
2015-08-04,2.64,2.74,2.5,2.58,15800,0
2015-08-05,2.69,2.69,2.63,2.63,1800,0
2015-08-06,2.53,2.63,2.5,2.5,6720,0
2015-08-07,2.6,2.61,2.5,2.51,3600,0
2015-08-10,2.51,2.51,2.5,2.5,200,0
2015-08-11,2.55,2.55,2.55,2.55,1512,0
2015-08-12,2.54,2.54,2.54,2.54,200,0
2015-08-13,2.55,2.57,2.5,2.5,3100,0
2015-08-14,2.5,2.5,2.5,2.5,6800,0
2015-08-17,2.5,2.54,2.5,2.5,9400,0
2015-08-18,2.54,2.7,2.5,2.57,19800,0
2015-08-19,2.56,2.56,2.34,2.44,27200,0
2015-08-20,2.38,2.38,2.13,2.29,25000,0
2015-08-21,2.12,2.24,2.11,2.16,14500,0
2015-08-24,2.08,2.21,2.08,2.21,10905,0
2015-08-25,2.26,2.26,2.26,2.26,200,0
2015-08-26,2.16,2.26,2.15,2.22,19800,0
2015-08-27,2.16,2.18,2,2.18,10000,0
2015-08-28,2.1,2.15,2.04,2.13,15800,0
2015-08-31,2.08,2.15,2.08,2.12,4000,0
2015-09-01,2.1,2.1,2.06,2.06,5200,0
2015-09-02,2.12,2.21,2.06,2.06,1600,0
2015-09-03,2.05,2.05,2.05,2.05,400,0
2015-09-04,2.2,2.21,2.14,2.18,5000,0
2015-09-08,2.13,2.13,2.04,2.09,4600,0
2015-09-09,2.06,2.06,2.06,2.06,200,0
2015-09-10,2.05,2.12,2.04,2.12,6674,0
2015-09-11,2.04,2.19,2.04,2.12,2800,0
2015-09-14,2.13,2.13,2.13,2.13,100,0
2015-09-15,2.15,2.15,2.04,2.04,5900,0
2015-09-16,2.06,2.06,2.04,2.04,3600,0
2015-09-17,2.04,2.04,2.04,2.04,676,0
2015-09-18,2.2,2.2,2.2,2.2,1100,0
2015-09-21,2.15,2.15,2.09,2.1,1800,0
2015-09-22,2.05,2.05,1.81,1.86,15900,0
2015-09-23,1.88,1.96,1.87,1.87,5637,0
2015-09-24,1.87,1.87,1.87,1.87,6,0
2015-09-25,1.92,1.99,1.92,1.99,4500,0
2015-09-28,1.92,1.92,1.92,1.92,544,0
2015-09-29,1.92,1.92,1.92,1.92,1000,0
2015-10-02,1.93,1.95,1.93,1.95,700,0
2015-10-05,1.99,1.99,1.99,1.99,233,0
2015-10-06,1.91,1.98,1.91,1.98,900,0
2015-10-07,1.94,1.96,1.85,1.9,10742,0
2015-10-09,1.93,1.93,1.93,1.93,200,0
2015-10-12,1.9,1.91,1.77,1.86,16350,0
2015-10-13,1.75,1.81,1.75,1.76,3000,0
2015-10-14,1.76,1.76,1.76,1.76,2000,0
2015-10-15,1.82,1.83,1.82,1.83,1200,0
2015-10-16,1.85,1.85,1.85,1.85,100,0
2015-10-19,1.75,1.75,1.74,1.74,4194,0
2015-10-20,1.73,1.79,1.72,1.74,6700,0
2015-10-23,1.72,1.76,1.71,1.71,6100,0
2015-10-26,1.58,1.64,1.57,1.57,7500,0
2015-10-27,1.59,1.66,1.59,1.64,9200,0
2015-10-28,1.71,1.71,1.6,1.68,2200,0
2015-10-29,1.65,1.65,1.65,1.65,200,0
2015-10-30,1.67,1.67,1.67,1.67,100,0
2015-11-02,1.63,1.8,1.63,1.8,6295,0
2015-11-03,1.84,1.89,1.74,1.74,11800,0
2015-11-04,1.74,1.74,1.74,1.74,55,0
2015-11-05,1.76,1.81,1.76,1.81,1700,0
2015-11-06,1.81,1.81,1.81,1.81,100,0
2015-11-09,1.88,1.95,1.87,1.95,13587,0
2015-11-10,1.95,1.95,1.92,1.92,2900,0
2015-11-11,1.95,1.95,1.94,1.94,600,0
2015-11-12,1.89,1.92,1.89,1.89,2400,0
2015-11-13,1.96,1.96,1.96,1.96,300,0
2015-11-16,1.79,1.85,1.79,1.84,1700,0
2015-11-17,1.9,1.9,1.9,1.9,400,0
2015-11-18,1.85,1.93,1.85,1.93,900,0
2015-11-20,1.95,1.96,1.95,1.95,4700,0
2015-11-24,1.95,1.95,1.95,1.95,3500,0
2015-11-25,2.05,2.05,2.05,2.05,100,0
2015-11-27,2.05,2.05,2,2,800,0
2015-11-30,1.88,1.94,1.86,1.86,3000,0
2015-12-01,1.86,1.86,1.75,1.84,8610,0
2015-12-02,1.7,1.76,1.7,1.76,4300,0
2015-12-03,1.7,1.7,1.7,1.7,200,0
2015-12-04,1.74,1.77,1.74,1.76,1700,0
2015-12-07,1.81,1.9,1.7,1.9,6700,0
2015-12-08,1.87,1.87,1.75,1.82,1432,0
2015-12-10,1.7,1.7,1.7,1.7,2000,0
2015-12-11,1.74,1.75,1.68,1.68,5900,0
2015-12-14,1.66,1.66,1.65,1.65,4417,0
2015-12-15,1.59,1.71,1.5,1.7,7500,0
2015-12-16,1.62,1.62,1.59,1.59,1100,0
2015-12-17,1.62,1.62,1.59,1.59,500,0
2015-12-18,1.61,1.61,1.58,1.59,3000,0
2015-12-21,1.58,1.61,1.58,1.61,8500,0
2015-12-22,1.6,1.6,1.6,1.6,1000,0
2015-12-23,1.58,1.58,1.52,1.57,4300,0
2015-12-24,1.51,1.51,1.51,1.51,1293,0
2015-12-28,1.51,1.65,1.51,1.6,2658,0
2015-12-29,1.65,1.69,1.65,1.67,3520,0
2015-12-30,1.68,1.73,1.68,1.73,2179,0
2015-12-31,1.73,1.8491,1.688,1.84,8438,0
2016-01-04,1.8899,1.8899,1.8899,1.8899,242,0
2016-01-05,1.89,1.9,1.58,1.75,8866,0
2016-01-06,1.66,1.81,1.66,1.7399,1100,0
2016-01-07,1.62,1.71,1.62,1.64,400,0
2016-01-08,1.6201,1.6201,1.6201,1.6201,1000,0
2016-01-11,1.65,1.6511,1.53,1.6,6004,0
2016-01-12,1.6499,1.6499,1.6499,1.6499,220,0
2016-01-14,1.57,1.92,1.57,1.92,6828,0
2016-01-19,1.72,2,1.72,1.99,2300,0
2016-01-20,1.94,2,1.93,2,4820,0
2016-01-21,1.8,1.9158,1.8,1.908,1420,0
2016-01-22,1.8,1.9189,1.8,1.86,6287,0
2016-01-25,1.91,1.9799,1.91,1.9799,325,0
2016-01-26,1.8501,1.8942,1.51,1.65,20086,0
2016-01-27,1.68,1.68,1.57,1.57,2289,0
2016-01-28,1.568,1.57,1.535,1.57,3545,0
2016-01-29,1.64,1.7999,1.53,1.53,5346,0
2016-02-01,1.7,1.7099,1.57,1.57,2765,0
2016-02-02,1.7,1.8,1.68,1.8,2705,0
2016-02-03,1.85,1.85,1.8446,1.85,421,0
2016-02-04,1.7701,1.8075,1.7701,1.8075,4443,0
2016-02-05,1.81,1.81,1.81,1.81,310,0
2016-02-08,1.76,1.806,1.75,1.79,1005,0
2016-02-09,1.73,1.73,1.63,1.63,1705,0
2016-02-11,1.7244,1.7244,1.7244,1.7244,500,0
2016-02-16,1.75,1.7525,1.7163,1.7163,1964,0
2016-02-17,1.7586,1.7586,1.7586,1.7586,131,0
2016-02-19,1.9,1.9,1.83,1.83,3507,0
2016-02-22,1.92,1.92,1.89,1.9,1847,0
2016-02-23,1.9,1.9,1.88,1.88,500,0
2016-02-24,1.9,1.9048,1.9,1.9048,2208,0
2016-02-26,1.82,1.82,1.82,1.82,217,0
2016-02-29,1.7401,1.9,1.7401,1.83,518,0
2016-03-01,1.9799,1.9799,1.87,1.87,403,0
2016-03-02,2.04,2.04,1.86,1.86,2454,0
2016-03-03,1.83,1.83,1.83,1.83,107,0
2016-03-04,1.8099,1.91,1.8099,1.895,7161,0
2016-03-07,1.865,1.89,1.865,1.8816,1405,0
2016-03-08,1.9,1.971,1.7111,1.899,36477,0
2016-03-09,1.81,1.9,1.81,1.9,267,0
2016-03-11,1.891,1.98,1.837,1.98,6100,0
2016-03-14,1.969,1.969,1.969,1.969,402,0
2016-03-15,1.8601,1.8601,1.85,1.85,1500,0
2016-03-16,1.8899,1.8899,1.8899,1.8899,402,0
2016-03-17,1.94,1.9432,1.9105,1.9105,8406,0
2016-03-21,1.9,1.9,1.8895,1.8895,1049,0
2016-03-22,1.8983,1.9004,1.851,1.9004,1302,0
2016-03-23,1.95,1.96,1.874,1.96,1900,0
2016-03-24,2.0004,2.042,1.97,1.97,807,0
2016-03-28,2.05,2.05,1.98,1.98,1155,0
2016-03-29,2.0499,2.22,2,2.19,26997,0
2016-03-30,2.22,2.22,2.178,2.18,5601,0
2016-03-31,2.18,2.22,2.18,2.22,3450,0
2016-04-01,2.28,2.38,2.28,2.38,11782,0
2016-04-04,2.42,2.52,2.4151,2.468,30456,0
2016-04-05,2.59,2.59,2.44,2.44,2656,0
2016-04-06,2.55,2.56,2.5,2.525,4749,0
2016-04-07,2.45,2.4899,2.27,2.3,10771,0
2016-04-08,2.36,2.3691,2.18,2.3691,5904,0
2016-04-11,2.3701,2.61,2.3701,2.61,12894,0
2016-04-12,2.51,2.572,2.431,2.44,6392,0
2016-04-13,2.3942,2.44,2.3942,2.44,393,0
2016-04-14,2.44,2.4401,2.43,2.439,5032,0
2016-04-15,2.41,2.53,2.3999,2.53,3299,0
2016-04-18,2.48,2.49,2.37,2.37,6805,0
2016-04-19,2.4067,2.4067,2.37,2.3887,2361,0
2016-04-20,2.4,2.4,2.37,2.37,1846,0
2016-04-21,2.36,2.36,2.3,2.3,697,0
2016-04-22,2.1803,2.3,2.1401,2.2799,3127,0
2016-04-25,2.2,2.2,2.2,2.2,504,0
2016-04-26,2.2,2.21,2.09,2.15,1345,0
2016-04-27,2.1,2.1,1.91,1.91,21667,0
2016-04-28,1.82,2,1.82,1.93,15020,0
2016-04-29,1.94,2.02,1.94,2.02,11865,0
2016-05-02,2.02,2.07,2,2,2428,0
2016-05-03,1.9001,2.164,1.9001,2.04,9519,0
2016-05-04,2.1201,2.59,2,2.48,62534,0
2016-05-05,2.48,2.48,2.17,2.17,17535,0
2016-05-06,2.1925,2.1984,1.96,1.96,12817,0
2016-05-09,1.99,2.11,1.95,2.11,14813,0
2016-05-10,1.94,2.09,1.93,2.09,51431,0
2016-05-11,2.0061,2.12,1.96,2.12,12634,0
2016-05-12,2.08,2.08,1.95,2.03,3462,0
2016-05-13,1.97,1.99,1.85,1.99,24187,0
2016-05-16,1.96,2.04,1.8401,1.9478,14958,0
2016-05-17,1.98,2,1.86,1.93,4458,0
2016-05-18,1.98,1.98,1.98,1.98,100,0
2016-05-19,2,2,1.9525,1.9525,930,0
2016-05-20,1.95,2,1.92,1.99,3012,0
2016-05-23,2,2,1.95,2,1582,0
2016-05-24,2,2.07,2,2.07,9768,0
2016-05-25,2.0224,2.07,1.99,2.07,11832,0
2016-05-26,1.9907,2.0599,1.9907,2.0599,750,0
2016-05-27,2.0072,2.0599,1.9944,1.9944,2123,0
2016-05-31,2.0187,2.0187,2,2.0084,1413,0
2016-06-01,1.92,1.92,1.85,1.85,772,0
2016-06-02,1.84,1.9084,1.8301,1.86,4759,0
2016-06-03,1.93,2.05,1.93,2,6070,0
2016-06-06,2,2.03,2,2.03,1528,0
2016-06-07,2.0436,2.05,2.02,2.02,1974,0
2016-06-08,2,2.1,2,2.02,4720,0
2016-06-09,2.055,2.22,2.055,2.14,8481,0
2016-06-10,2.26,2.28,2.11,2.2,28036,0
2016-06-13,2.17,2.1956,2.1501,2.17,4521,0
2016-06-14,2.1675,2.2999,2.15,2.2999,18032,0
2016-06-15,2.34,2.38,2.3,2.3274,8964,0
2016-06-16,2.276,2.31,2.27,2.31,2100,0
2016-06-17,2.34,2.35,2.25,2.25,452,0
2016-06-20,2.25,2.3,2.25,2.3,800,0
2016-06-21,2.25,2.25,2.25,2.25,1500,0
2016-06-22,2.28,2.292,2.21,2.21,4968,0
2016-06-23,2.23,2.29,2.22,2.22,1348,0
2016-06-24,2.4,2.4,2.22,2.3199,6031,0
2016-06-27,2.17,2.17,2.07,2.1,1688,0
2016-06-28,2.0805,2.1,2.0805,2.1,2601,0
2016-06-29,2.0301,2.1,2.0301,2.0966,3848,0
2016-06-30,2.1,2.1,2.03,2.03,2214,0
2016-07-01,2.02,2.08,1.94,2.08,13151,0
2016-07-05,1.97,2.0207,1.81,1.9212,7731,0
2016-07-06,1.85,1.926,1.81,1.86,5441,0
2016-07-07,1.88,1.88,1.86,1.86,1491,0
2016-07-08,1.98,2.22,1.86,2.17,19700,0
2016-07-11,2.2555,2.31,2.2,2.31,19763,0
2016-07-12,2.2516,2.2516,2.07,2.09,5212,0
2016-07-13,2.07,2.07,2.07,2.07,102,0
2016-07-14,2.0795,2.0795,2.0795,2.0795,541,0
2016-07-15,2.1326,2.1326,2.0416,2.0416,2994,0
2016-07-18,2.01,2.0899,2,2,8375,0
2016-07-19,2.02,2.02,2.02,2.02,108,0
2016-07-20,1.926,1.979,1.9203,1.9203,3502,0
2016-07-21,2.02,2.02,2.012,2.012,332,0
2016-07-25,2,2.18,2,2.17,21505,0
2016-07-26,2.22,2.57,2.2,2.2,34317,0
2016-07-27,2.17,2.17,2.04,2.05,3833,0
2016-07-28,2.05,2.14,2.05,2.1,2763,0
2016-07-29,2.0701,2.1,2.07,2.1,988,0
2016-08-01,2.13,2.48,2.13,2.46,196397,0
2016-08-02,2.4,2.58,2.01,2.14,170740,0
2016-08-03,2.08,2.25,2.029,2.23,52847,0
2016-08-04,2.1856,2.32,2.16,2.32,35069,0
2016-08-05,2.33,2.82,2.33,2.8,243303,0
2016-08-08,2.8,2.85,2.64,2.85,56578,0
2016-08-09,2.75,2.86,2.43,2.68,89751,0
2016-08-10,2.67,2.9,2.42,2.9,126803,0
2016-08-11,2.61,2.85,2.4,2.4,126799,0
2016-08-12,2.25,2.434,2.22,2.25,48749,0
2016-08-15,2.23,2.23,2.03,2.07,36856,0
2016-08-16,2.099,2.099,2.05,2.0899,9687,0
2016-08-17,2.09,2.36,1.85,2.36,128122,0
2016-08-18,2.35,2.9,2.3401,2.9,254546,0
2016-08-19,2.85,3,2.65,2.78,518626,0
2016-08-22,2.67,2.73,2.6,2.68,74028,0
2016-08-23,2.74,2.74,2.641,2.72,3000,0
2016-08-24,2.68,2.725,2.65,2.71,54341,0
2016-08-25,2.7,2.7,2.685,2.7,16262,0
2016-08-26,2.771,2.775,2.71,2.71,7552,0
2016-08-29,2.68,2.73,2.64,2.73,29749,0
2016-08-30,2.7,2.7299,2.6775,2.7299,2126,0
2016-08-31,2.73,2.85,2.6882,2.85,24948,0
2016-09-01,2.81,2.81,2.75,2.78,6478,0
2016-09-02,2.7543,2.78,2.671,2.671,4230,0
2016-09-06,2.67,2.68,2.56,2.58,14549,0
2016-09-07,2.56,2.72,2.39,2.65,68192,0
2016-09-08,2.6,2.6,2.54,2.57,32215,0
2016-09-09,2.61,2.61,2.56,2.58,2559,0
2016-09-12,2.61,2.79,2.61,2.75,9277,0
2016-09-13,2.68,2.68,2.68,2.68,492,0
2016-09-14,2.7,2.7396,2.57,2.6399,10268,0
2016-09-15,2.64,2.64,2.48,2.54,20354,0
2016-09-16,2.38,2.75,2.25,2.7,76428,0
2016-09-19,2.69,2.809,2.61,2.809,2839,0
2016-09-20,2.81,2.82,2.73,2.8,5441,0
2016-09-21,2.76,2.83,2.75,2.83,7949,0
2016-09-22,2.84,2.96,2.83,2.83,21076,0
2016-09-23,2.86,3.09,2.86,3.07,21355,0
2016-09-26,3.13,3.148,3.05,3.08,11658,0
2016-09-27,3.1099,3.11,3.01,3.1,10780,0
2016-09-28,3.08,3.12,3.0388,3.08,12919,0
2016-09-29,3.12,3.15,3.045,3.11,26331,0
2016-09-30,3.11,3.1103,3.0836,3.11,8593,0
2016-10-03,3.11,3.1322,3.0901,3.13,12333,0
2016-10-04,3.1,3.12,3.09,3.1083,10694,0
2016-10-05,3.0919,3.12,3.0919,3.11,3745,0
2016-10-06,3.06,3.16,3.06,3.1,27862,0
2016-10-07,3.08,3.11,3.06,3.11,8831,0
2016-10-10,3.1,3.1001,3,3.1,24803,0
2016-10-11,3.1,3.1,3.046,3.05,2910,0
2016-10-12,3.0501,3.0501,3,3.033,4919,0
2016-10-13,2.9505,3.05,2.95,2.9545,3854,0
2016-10-14,2.85,2.8501,2.6,2.8,22815,0
2016-10-17,2.7,2.8,2.6999,2.767,5506,0
2016-10-18,2.9,2.9,2.8001,2.8508,5647,0
2016-10-19,2.8501,3,2.8501,3,739,0
2016-10-20,2.916,2.94,2.9001,2.933,941,0
2016-10-21,3,3,3,3,3543,0
2016-10-24,3,3.05,3,3.0001,2296,0
2016-10-25,3,3,2.9501,2.9501,3122,0
2016-10-26,2.9501,2.9831,2.95,2.9831,5324,0
2016-10-27,2.9,2.9279,2.9,2.9001,4188,0
2016-10-28,3,3,3,3,128,0
2016-10-31,2.9999,2.9999,2.9999,2.9999,2025,0
2016-11-01,2.8,2.9,2.6,2.9,45053,0
2016-11-02,2.95,3,2.9,3,8135,0
2016-11-03,2.9334,2.9334,2.85,2.8586,4882,0
2016-11-04,2.75,2.8,2.75,2.8,5388,0
2016-11-07,2.7999,2.8,2.75,2.75,4907,0
2016-11-08,2.75,2.7999,2.75,2.75,2980,0
2016-11-09,2.85,2.85,2.85,2.85,1465,0
2016-11-10,3.05,3.35,3.05,3.3,77641,0
2016-11-11,3.35,3.35,3.1842,3.25,7090,0
2016-11-14,3.3,3.3,3.05,3.2,13589,0
2016-11-15,3.4,3.5,3.202,3.25,6668,0
2016-11-16,3.3,3.3668,3.25,3.25,8469,0
2016-11-17,3.3,3.3495,3.15,3.25,4980,0
2016-11-18,3.2942,3.3,3.222,3.3,2229,0
2016-11-21,3.3,3.3,3.2,3.25,13873,0
2016-11-22,3.2549,3.2549,3.2,3.2385,6619,0
2016-11-23,3.25,3.3,3.2,3.2,5213,0
2016-11-25,3.2,3.25,3.2,3.25,2322,0
2016-11-28,3.25,3.3,3.2,3.2999,3176,0
2016-11-29,3.2058,3.4,3.2,3.3,9423,0
2016-11-30,3.3,3.4,3.3,3.4,13820,0
2016-12-01,3.4,3.4,3.3099,3.4,3061,0
2016-12-02,3.3,3.35,3.3,3.35,525,0
2016-12-05,3.35,3.45,3.3042,3.45,12126,0
2016-12-06,3.45,3.45,3.35,3.45,14529,0
2016-12-07,3.45,3.45,3.25,3.35,22761,0
2016-12-08,3.35,3.35,3.2471,3.3,7203,0
2016-12-09,3.25,3.3,3.15,3.2,10231,0
2016-12-12,3.15,3.3,3.15,3.3,6383,0
2016-12-13,3.3,3.35,3.05,3.05,10322,0
2016-12-14,3.1,3.25,3.1,3.15,10786,0
2016-12-15,3.15,3.25,3.1,3.15,30609,0
2016-12-16,3.2,3.25,3.05,3.05,34176,0
2016-12-19,3.1,3.3,3.1,3.25,12612,0
2016-12-20,3.232,3.3,3.2,3.3,2761,0
2016-12-21,3.3,3.305,3.237,3.3,9968,0
2016-12-22,3.3,3.35,3.2,3.2,35001,0
2016-12-23,3.2,3.25,3.2,3.25,7441,0
2016-12-27,3.2,3.25,3.2,3.25,5323,0
2016-12-28,3.25,3.3,3.25,3.3,13561,0
2016-12-29,3.25,3.3,3.25,3.3,4556,0
2016-12-30,3.3,3.35,3.3,3.35,21681,0
2017-01-03,3.3,3.4,3.3,3.4,21398,0
2017-01-04,3.35,3.45,3.3284,3.35,19843,0
2017-01-05,3.3967,3.45,3.3001,3.45,6294,0
2017-01-06,3.4,3.4,3.25,3.4,8238,0
2017-01-09,3.45,3.45,3.35,3.45,5745,0
2017-01-10,3.4449,4.4,3.432,4.1,362267,0
2017-01-11,4.1,4.25,3.8,4,90135,0
2017-01-12,3.9,4.15,3.7,4,114642,0
2017-01-13,4.0024,4.3,3.95,4.275,244948,0
2017-01-17,4.4,4.4,4.2,4.25,66269,0
2017-01-18,4.15,4.1622,3.7,3.9,56819,0
2017-01-19,3.837,3.9,3.5,3.849,36282,0
2017-01-20,3.849,3.85,3.7001,3.75,14684,0
2017-01-23,3.8,3.851,3.75,3.8,35328,0
2017-01-24,3.8,3.9,3.7111,3.8516,23061,0
2017-01-25,3.9933,4.35,3.95,4.35,126896,0
2017-01-26,4.35,4.4,4.25,4.3,32545,0
2017-01-27,4.25,4.3,3.9,4.15,30212,0
2017-01-30,4.1,4.5,4.021,4.5,120845,0
2017-01-31,4.5,4.5,4.3,4.5,55278,0
2017-02-01,4.55,4.55,4.15,4.34,51401,0
2017-02-02,4.4,4.4,4.151,4.2,19649,0
2017-02-03,4.3,4.4,4.2,4.4,13977,0
2017-02-06,4.44,4.44,4.1782,4.25,14896,0
2017-02-07,4.25,4.25,4,4.05,24183,0
2017-02-08,4.1,4.15,4,4,8689,0
2017-02-09,4.001,4.0499,3.901,4,8807,0
2017-02-10,4.05,4.1,3.8501,4.1,28022,0
2017-02-13,4.15,4.15,3.95,4,18443,0
2017-02-14,4.1,4.1,4.012,4.1,11524,0
2017-02-15,4.1,4.103,4.0551,4.1,3006,0
2017-02-16,4.151,4.1564,4.05,4.05,18413,0
2017-02-17,4.0654,4.25,4.05,4.25,8180,0
2017-02-21,4.3,4.3627,4.25,4.27,20731,0
2017-02-22,4.3,4.3353,4.1,4.1,8725,0
2017-02-23,4.15,4.15,4.05,4.125,7763,0
2017-02-24,4.0561,4.15,4.0501,4.1,3048,0
2017-02-27,4.151,4.2,4.15,4.2,1676,0
2017-02-28,4.2,4.2,4,4.05,7563,0
2017-03-01,4.1,4.1,4,4,4909,0
2017-03-02,4.25,4.25,4.1,4.1,15570,0
2017-03-03,4.1,4.1999,4,4.1,9265,0
2017-03-06,4.15,4.1755,4,4.05,8846,0
2017-03-07,4,4.05,3.95,4,9984,0
2017-03-08,4.021,4.1,4,4.05,5123,0
2017-03-09,4,4.0495,3.95,3.95,14960,0
2017-03-10,3.95,4,3.95,3.95,2831,0
2017-03-13,3.9,3.95,3.8,3.85,17030,0
2017-03-14,3.949,3.949,3.85,3.85,1405,0
2017-03-15,3.85,3.9,3.8,3.85,19654,0
2017-03-16,3.8667,3.9,3.85,3.85,8165,0
2017-03-17,3.9883,3.9913,3.85,3.99,20262,0
2017-03-20,4,4.1,3.95,4.05,3932,0
2017-03-21,4.15,4.15,3.9,3.95,17533,0
2017-03-22,3.8558,4.05,3.8558,4,21699,0
2017-03-23,4.1,4.65,4.1,4.53,153685,0
2017-03-24,4.6,4.625,4.3,4.4,52776,0
2017-03-27,4.3,4.5,4.3,4.3,18215,0
2017-03-28,4.4359,4.4359,4.2,4.25,55289,0
2017-03-29,4.3,4.35,4.2,4.25,27552,0
2017-03-30,4.25,4.2941,4.2,4.2,42111,0
2017-03-31,4.25,4.35,4.25,4.325,39338,0
2017-04-03,4.3499,4.7,4.3,4.5738,135165,0
2017-04-04,4.65,4.95,4.5618,4.7,114487,0
2017-04-05,5,5,4.75,4.75,92854,0
2017-04-06,4.85,4.85,4.25,4.4,65732,0
2017-04-07,4.4,4.775,4.4,4.7,44913,0
2017-04-10,4.84,4.85,4.55,4.55,23219,0
2017-04-11,4.65,4.75,4.6,4.6,22042,0
2017-04-12,4.65,4.655,4.476,4.55,41511,0
2017-04-13,4.55,4.6489,4.5,4.55,22015,0
2017-04-17,4.65,4.65,4.4501,4.5,24357,0
2017-04-18,4.55,4.55,4.4,4.4,12875,0
2017-04-19,4.45,4.5,4.45,4.45,16237,0
2017-04-20,4.45,4.549,4.45,4.5,10726,0
2017-04-21,4.45,4.499,4.35,4.35,27441,0
2017-04-24,4.31,4.5,4.31,4.4,31314,0
2017-04-25,4.477,4.55,4.464,4.55,15158,0
2017-04-26,4.6,4.6421,4.5,4.5,11889,0
2017-04-27,4.45,4.5,4.35,4.35,13809,0
2017-04-28,4.4,4.4035,4.3,4.35,66788,0
2017-05-01,4.45,4.5,4.45,4.45,21092,0
2017-05-02,4.4577,4.5,4.35,4.35,39046,0
2017-05-03,4.35,4.45,4.25,4.35,61381,0
2017-05-04,4.375,4.45,4.375,4.4,3755,0
2017-05-05,4.4001,4.4001,4.4,4.4,1596,0
2017-05-08,4.4,4.4,4.3,4.3,14084,0
2017-05-09,4.307,4.4708,4.307,4.4,6733,0
2017-05-10,4.4035,4.4035,4.35,4.35,14419,0
2017-05-11,4.3,4.35,4.25,4.25,30538,0
2017-05-12,4.3,4.425,4.3,4.425,12984,0
2017-05-15,4.31,4.5,3.8,3.85,212442,0
2017-05-16,4,4.01,3.9,3.9,73122,0
2017-05-17,3.9,3.9451,3.8,3.85,45937,0
2017-05-18,3.841,3.85,3.75,3.85,26863,0
2017-05-19,3.9,4,3.9,3.95,18292,0
2017-05-22,4.05,4.2,4,4.2,48166,0
2017-05-23,4.2,4.25,4.1438,4.2,40969,0
2017-05-24,4.2,4.25,4.1,4.25,10781,0
2017-05-25,4.25,4.25,4.1062,4.15,30014,0
2017-05-26,4.15,4.15,4.1375,4.15,8517,0
2017-05-30,4.1,4.25,4.1,4.25,17788,0
2017-05-31,4.25,4.25,4.1,4.15,17249,0
2017-06-01,4.15,4.2,4.05,4.05,6945,0
2017-06-02,4.15,4.2,4,4,9039,0
2017-06-05,4.1,4.2,4.05,4.2,18688,0
2017-06-06,4.1,4.1985,4,4.15,41272,0
2017-06-07,4.1,4.2,4.1,4.1508,15787,0
2017-06-08,4.2,4.25,4.1,4.2,12134,0
2017-06-09,4.166,4.2,4.05,4.15,22821,0
2017-06-12,4.1,4.1225,4.05,4.05,13423,0
2017-06-13,4.15,4.15,4,4.0002,14795,0
2017-06-14,4.05,4.0605,3.9,3.9,18726,0
2017-06-15,3.9,3.9499,3.8395,3.85,27620,0
2017-06-16,3.9059,4.05,3.9,3.9,19812,0
2017-06-19,4,4,3.9,3.986,14021,0
2017-06-20,3.9,3.9458,3.8929,3.9,8208,0
2017-06-21,3.85,3.85,3.8,3.85,18699,0
2017-06-22,3.8943,3.8943,3.8,3.8,7564,0
2017-06-23,3.8,3.95,3.8,3.9,10430,0
2017-06-26,3.8,3.8999,3.8,3.8995,5613,0
2017-06-27,3.894,3.95,3.894,3.9,11477,0
2017-06-28,3.85,3.95,3.85,3.95,4690,0
2017-06-29,3.8501,3.9442,3.8501,3.9,4019,0
2017-06-30,3.9,3.949,3.85,3.9,5934,0
2017-07-03,3.925,3.95,3.9,3.9169,1220,0
2017-07-05,3.9,4,3.85,4,7591,0
2017-07-06,3.9,3.9527,3.8805,3.9527,6161,0
2017-07-07,3.85,3.95,3.85,3.95,3773,0
2017-07-10,3.95,3.95,3.95,3.95,5332,0
2017-07-11,3.95,4,3.95,3.95,20240,0
2017-07-12,3.975,3.983,3.95,3.95,5072,0
2017-07-13,4,4.05,4,4.05,14288,0
2017-07-14,3.95,3.955,3.85,3.95,3581,0
2017-07-17,3.95,4.05,3.889,4,14451,0
2017-07-18,4.05,4.05,3.85,3.9,10865,0
2017-07-19,3.8966,4,3.8966,4,7163,0
2017-07-20,3.9315,3.9745,3.9001,3.95,10497,0
2017-07-21,4,4,3.95,3.9501,16135,0
2017-07-24,3.95,4,3.95,4,4042,0
2017-07-25,4.05,4.05,3.95,4.045,14896,0
2017-07-26,4.1,4.1,3.9,4,4738,0
2017-07-27,4,4.05,3.9,3.9,9254,0
2017-07-28,3.8,3.8,3.8,3.8,339,0
2017-07-31,3.8,3.8,3.7,3.75,51057,0
2017-08-01,3.8,3.8,3.65,3.7,49535,0
2017-08-02,3.7,3.749,3.6,3.65,33866,0
2017-08-03,3.7817,3.7817,3.5,3.55,86906,0
2017-08-04,3.5745,3.5753,3.35,3.4,45373,0
2017-08-07,3.3,3.5,3.3,3.5,26498,0
2017-08-08,3.35,3.4,3.35,3.4,21127,0
2017-08-09,3.3,3.35,3.3,3.35,18521,0
2017-08-10,3.1,3.2,3.05,3.05,75586,0
2017-08-11,2.95,3.05,2.85,3,36888,0
2017-08-14,3,3.1,2.95,2.95,47540,0
2017-08-15,2.95,3,2.9,2.95,27450,0
2017-08-16,2.95,3,2.925,2.9499,9443,0
2017-08-17,2.9,2.9945,2.9,2.9,15525,0
2017-08-18,2.9,2.925,2.9,2.925,706,0
2017-08-21,2.9044,2.95,2.75,2.8567,36988,0
2017-08-22,2.85,2.85,2.75,2.8,13671,0
2017-08-23,2.9,2.9,2.775,2.8394,14560,0
2017-08-24,2.85,2.85,2.7792,2.8,14707,0
2017-08-25,2.8,2.846,2.8,2.8,6297,0
2017-08-28,2.95,2.95,2.85,2.85,17207,0
2017-08-29,2.85,2.9,2.85,2.85,7540,0
2017-08-30,2.85,2.9,2.85,2.85,3630,0
2017-08-31,2.85,2.95,2.85,2.9,15438,0
2017-09-01,2.8869,2.9,2.8869,2.8997,2436,0
2017-09-05,2.9,3,2.9,2.9,16389,0
2017-09-06,2.95,3.05,2.95,3,11432,0
2017-09-07,3.05,3.05,2.8499,2.85,34748,0
2017-09-08,2.85,2.95,2.85,2.8999,11381,0
2017-09-11,2.85,2.9,2.8,2.8501,6749,0
2017-09-12,2.8351,3,2.8,3,8832,0
2017-09-13,2.95,3.05,2.95,3.005,31432,0
2017-09-14,3.05,3.05,2.95,3.05,34175,0
2017-09-15,3,3,2.9682,3,8533,0
2017-09-18,3.05,3.05,2.951,3,11125,0
2017-09-19,3,3.1,3,3.05,28850,0
2017-09-20,3.05,3.05,3,3,602,0
2017-09-21,3,3.05,2.95,3.0002,21524,0
2017-09-22,3.05,3.05,2.95,3,8286,0
2017-09-25,2.95,3,2.95,2.95,8614,0
2017-09-26,2.95,2.95,2.9,2.9274,2275,0
2017-09-27,2.9567,2.957,2.95,2.95,1219,0
2017-09-28,2.9,2.9499,2.9,2.9305,1899,0
2017-09-29,2.9,2.9499,2.85,2.85,7839,0
2017-10-02,2.9,2.9999,2.8998,2.9963,53376,0
2017-10-03,2.9917,3.05,2.9,3,50898,0
2017-10-04,3,3.0499,3,3.025,21847,0
2017-10-05,3.0321,3.0321,2.95,2.95,14396,0
2017-10-06,2.95,2.9678,2.9,2.95,28059,0
2017-10-09,2.925,2.9562,2.925,2.9432,12404,0
2017-10-10,2.9495,2.9499,2.9,2.9499,6496,0
2017-10-11,2.9058,2.95,2.9,2.9,9377,0
2017-10-12,2.95,3.05,2.95,3,18588,0
2017-10-13,3.05,3.05,2.95,2.951,18861,0
2017-10-16,2.9669,3.0123,2.9669,3.0123,15904,0
2017-10-17,2.9925,3.0502,2.9925,3.05,9041,0
2017-10-18,3.1,3.1,3.05,3.057,5238,0
2017-10-19,3.1,3.1905,3,3,49526,0
2017-10-20,3.05,3.103,3.05,3.0999,8982,0
2017-10-23,3.1,3.2,3.1,3.15,15428,0
2017-10-24,3.15,3.15,3,3.1001,39577,0
2017-10-25,3.1,3.125,3.052,3.1,6701,0
2017-10-26,3.15,3.15,3.1,3.1,7289,0
2017-10-27,3,3.05,3,3,9622,0
2017-10-30,3,3.15,3,3.1,13916,0
2017-10-31,3.03,3.1,3,3.1,2941,0
2017-11-01,3,3.05,3,3.05,6178,0
2017-11-02,3.05,3.1,3.05,3.05,9820,0
2017-11-03,3.0504,3.0707,3.0504,3.0707,386,0
2017-11-06,3.1,3.1,3.05,3.05,15230,0
2017-11-07,3.0716,3.0779,3.0499,3.0499,15794,0
2017-11-08,3.1,3.1,3,3,4336,0
2017-11-09,3.066,3.066,3,3.05,16277,0
2017-11-10,3.05,3.1,3,3,15187,0
