Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.06,3.21,3.06,3.21,2400,0
2005-03-02,3.15,3.15,3.15,3.15,5200,0
2005-03-03,3.14,3.14,3.14,3.14,100,0
2005-03-04,3.14,3.2,3.02,3.2,3100,0
2005-03-08,3.24,3.24,3.19,3.19,300,0
2005-03-09,3.13,3.13,3.02,3.07,5000,0
2005-03-10,3.07,3.07,3.04,3.04,2200,0
2005-03-11,3.04,3.04,3.04,3.04,1000,0
2005-03-14,3.1,3.1,3.09,3.09,900,0
2005-03-15,3.08,3.08,3.08,3.08,100,0
2005-03-17,3.01,3.05,3.01,3.05,300,0
2005-03-18,3.04,3.04,3.04,3.04,100,0
2005-03-21,2.99,3.1,2.99,3.1,8400,0
2005-03-22,3.15,3.15,3.15,3.15,100,0
2005-03-23,3.15,3.15,3.15,3.15,2000,0
2005-03-24,3.16,3.16,3.07,3.07,200,0
2005-03-28,3.12,3.12,3.11,3.11,800,0
2005-03-30,3.1,3.1,3.1,3.1,200,0
2005-03-31,3.12,3.54,3.12,3.45,25300,0
2005-04-01,3.47,3.47,3.3,3.35,14600,0
2005-04-04,3.45,3.47,3.37,3.37,9300,0
2005-04-05,3.4,3.44,3.4,3.44,7700,0
2005-04-06,3.43,3.43,3.4,3.4,2800,0
2005-04-07,3.4,3.4,3.4,3.4,1500,0
2005-04-08,3.4,3.4,3.4,3.4,100,0
2005-04-11,3.41,3.41,3.4,3.4,200,0
2005-04-12,3.4,3.4,3.4,3.4,300,0
2005-04-13,3.37,3.37,3.37,3.37,100,0
2005-04-14,3.4,3.4,3.38,3.38,300,0
2005-04-15,3.3,3.32,3.29,3.32,3800,0
2005-04-18,3.25,3.31,3.25,3.31,700,0
2005-04-19,3.35,3.35,3.35,3.35,500,0
2005-04-20,3.3,3.34,3.3,3.34,400,0
2005-04-22,3.28,3.28,3.28,3.28,100,0
2005-04-25,3.2,3.39,3.2,3.39,3200,0
2005-04-27,3.27,3.27,3.27,3.27,300,0
2005-04-28,3.2,3.26,3.2,3.22,1100,0
2005-04-29,3.21,3.21,3.1,3.1,4400,0
2005-05-02,3.15,3.15,3.15,3.15,900,0
2005-05-05,3.11,3.24,3.11,3.24,300,0
2005-05-06,3.2,3.3,3.2,3.28,2100,0
2005-05-09,3.32,3.32,3.32,3.32,200,0
2005-05-10,3.4,3.44,3.39,3.44,4400,0
2005-05-11,3.41,3.48,3.41,3.48,2700,0
2005-05-12,3.47,3.49,3.45,3.45,1800,0
2005-05-13,3.49,3.49,3.42,3.44,7000,0
2005-05-16,3.5,3.55,3.43,3.55,5200,0
2005-05-17,3.56,3.58,3.5,3.56,6000,0
2005-05-18,3.56,3.56,3.55,3.55,8300,0
2005-05-19,3.55,3.56,3.54,3.55,2500,0
2005-05-20,3.61,3.69,3.61,3.64,68000,0
2005-05-23,3.65,3.77,3.65,3.77,600,0
2005-05-24,3.71,3.75,3.69,3.75,20400,0
2005-05-25,3.79,4.41,3.78,4.41,260100,0
2005-05-26,4.41,4.99,4.4,4.8,139200,0
2005-05-27,4.8,4.95,4.6,4.87,33200,0
2005-05-31,4.8,4.97,4.65,4.89,33900,0
2005-06-01,4.89,5.35,4.86,5.05,72400,0
2005-06-02,5.05,5.07,4.5,4.67,43800,0
2005-06-03,4.67,4.71,4.47,4.53,21000,0
2005-06-06,4.45,4.72,4.35,4.72,4900,0
2005-06-07,4.73,4.95,4.72,4.85,22300,0
2005-06-08,4.9,4.99,4.87,4.88,13200,0
2005-06-09,4.91,4.91,4.81,4.91,21700,0
2005-06-10,4.8,4.85,4.77,4.85,4400,0
2005-06-13,4.77,4.79,4.55,4.55,13700,0
2005-06-14,4.65,4.92,4.63,4.92,18300,0
2005-06-15,4.93,4.95,4.72,4.72,11400,0
2005-06-16,4.8,4.9,4.72,4.9,3500,0
2005-06-17,4.85,4.85,4.65,4.74,13800,0
2005-06-20,4.85,4.85,4.82,4.84,300,0
2005-06-21,4.65,4.65,4.51,4.53,8000,0
2005-06-22,4.45,4.47,4.22,4.36,21100,0
2005-06-23,4.3,4.33,4.2,4.29,7100,0
2005-06-24,4.25,4.26,4.25,4.25,15200,0
2005-06-27,4.27,4.27,4.2,4.2,7000,0
2005-06-28,4.27,4.27,4.27,4.27,600,0
2005-06-29,4.25,4.25,4.13,4.13,9900,0
2005-06-30,4.05,4.07,4.01,4.01,5600,0
2005-07-01,4.15,4.2,4.05,4.1,51100,0
2005-07-05,4.1,4.1,4.06,4.08,6900,0
2005-07-06,4.03,4.27,4.03,4.2,13100,0
2005-07-07,4.22,4.22,4.2,4.22,1800,0
2005-07-08,4.29,4.29,4.22,4.22,1700,0
2005-07-11,4.28,4.38,4.16,4.37,10300,0
2005-07-12,4.19,4.2,4.18,4.18,800,0
2005-07-13,4.16,4.17,4.15,4.17,12800,0
2005-07-14,4.07,4.07,4,4.06,14200,0
2005-07-15,4.03,4.12,4.03,4.12,400,0
2005-07-18,4.05,4.16,4.05,4.14,4400,0
2005-07-19,4.02,4.26,4.02,4.26,7100,0
2005-07-20,4.22,4.22,4.15,4.15,2500,0
2005-07-21,4.3,4.3,4.17,4.25,4800,0
2005-07-22,4.16,4.22,4.16,4.22,1600,0
2005-07-25,4.26,4.32,4.1,4.24,14100,0
2005-07-26,4.13,4.13,4.11,4.12,2600,0
2005-07-27,4.15,4.17,4.15,4.16,4700,0
2005-07-28,4.16,4.31,4.16,4.31,10400,0
2005-07-29,4.32,4.32,4.23,4.26,4600,0
2005-08-01,4.26,4.35,4.26,4.35,3000,0
2005-08-02,4.27,4.35,4.24,4.24,7500,0
2005-08-03,4.34,4.34,4.34,4.34,1000,0
2005-08-04,4.28,4.31,4.28,4.31,600,0
2005-08-05,4.3,4.3,4.22,4.22,3300,0
2005-08-08,4.07,4.15,4.07,4.15,1000,0
2005-08-09,4.2,4.33,4.2,4.33,4600,0
2005-08-10,4.3,4.3,4.3,4.3,1000,0
2005-08-11,4.21,4.21,4.2,4.2,3000,0
2005-08-12,4.13,4.2,4.13,4.19,2200,0
2005-08-15,4.07,4.12,4.07,4.11,2900,0
2005-08-16,4.07,4.11,4,4.01,2600,0
2005-08-17,4.05,4.05,3.95,3.95,1700,0
2005-08-18,4,4.09,4,4.09,700,0
2005-08-19,4.02,4.02,4.02,4.02,100,0
2005-08-22,4.02,4.02,4.02,4.02,100,0
2005-08-23,4.03,4.03,4.02,4.02,200,0
2005-08-24,4.02,4.13,3.89,4.12,14300,0
2005-08-26,4.1,4.1,4.02,4.02,600,0
2005-08-29,4.04,4.04,4.04,4.04,1200,0
2005-09-01,4.02,4.02,4.02,4.02,200,0
2005-09-02,4.02,4.03,4.02,4.02,1800,0
2005-09-06,4.1,4.15,4.1,4.1,4100,0
2005-09-07,4.15,4.15,4.15,4.15,800,0
2005-09-08,4.19,4.24,4.19,4.24,700,0
2005-09-09,4.13,4.13,4.13,4.13,200,0
2005-09-12,4.1,4.1,4.05,4.08,1100,0
2005-09-14,4.1,4.1,4.1,4.1,600,0
2005-09-15,4.15,4.23,4.15,4.22,1600,0
2005-09-16,4.24,4.3,4.24,4.25,1200,0
2005-09-19,4.3,4.4,4.3,4.32,3900,0
2005-09-20,4.31,4.35,4.31,4.31,3500,0
2005-09-21,4.3,4.3,4.3,4.3,4000,0
2005-09-22,4.3,4.3,4.3,4.3,1000,0
2005-09-23,4.3,4.3,4.3,4.3,100,0
2005-09-27,4.29,4.29,4.29,4.29,200,0
2005-09-28,4.28,4.28,4.2,4.24,1200,0
2005-10-04,4.2,4.2,4.2,4.2,100,0
2005-10-05,4.16,4.16,4.16,4.16,2300,0
2005-10-06,4.16,4.17,4.12,4.12,1200,0
2005-10-07,4.11,4.13,4.11,4.11,3600,0
2005-10-10,4.12,4.12,4.11,4.11,1500,0
2005-10-11,4.12,4.12,4.12,4.12,2500,0
2005-10-12,4.09,4.09,4.02,4.04,3200,0
2005-10-14,4.05,4.05,4.02,4.04,1700,0
2005-10-20,3.97,3.97,3.97,3.97,500,0
2005-10-24,4,4,4,4,100,0
2005-10-25,4.04,4.04,4.03,4.03,500,0
2005-10-26,4.01,4.01,3.97,3.97,1000,0
2005-10-28,3.98,3.98,3.98,3.98,500,0
2005-11-01,3.98,3.98,3.98,3.98,100,0
2005-11-02,3.98,3.98,3.97,3.97,1500,0
2005-11-03,3.97,3.98,3.97,3.98,1100,0
2005-11-04,3.95,4,3.92,3.95,2700,0
2005-11-07,3.94,3.95,3.93,3.95,1500,0
2005-11-08,3.95,3.95,3.95,3.95,100,0
2005-11-09,3.98,3.98,3.86,3.93,6300,0
2005-11-10,3.91,3.92,3.86,3.86,3800,0
2005-11-11,3.84,3.84,3.8,3.8,1200,0
2005-11-14,3.86,4.18,3.86,4.18,14400,0
2005-11-15,4.29,4.63,4.19,4.63,9700,0
2005-11-16,4.7,4.7,4.46,4.46,4700,0
2005-11-17,4.47,4.48,4.47,4.47,1200,0
2005-11-18,4.42,4.42,4.3,4.35,3900,0
2005-11-21,4.43,4.43,4.43,4.43,300,0
2005-11-23,4.41,4.41,4.41,4.41,300,0
2005-11-28,4.38,4.49,4.38,4.49,3000,0
2005-11-29,4.42,4.42,4.42,4.42,100,0
2005-11-30,4.4,4.49,4.4,4.49,300,0
2005-12-01,4.38,4.4,4.11,4.4,4000,0
2005-12-02,4.37,4.38,4.32,4.32,900,0
2005-12-05,4.3,4.31,4.29,4.31,1600,0
2005-12-07,4.3,4.31,4.25,4.3,1900,0
2005-12-08,4.3,4.3,4.29,4.29,300,0
2005-12-09,4.29,4.3,4.15,4.15,2300,0
2005-12-12,4.25,4.25,4.22,4.22,400,0
2005-12-13,4.15,4.34,4.15,4.34,1000,0
2005-12-15,4.3,4.3,4.3,4.3,300,0
2005-12-16,4.2,4.35,4.2,4.35,2400,0
2005-12-20,4.3,4.36,4.3,4.33,1000,0
2005-12-21,4.31,4.31,4.31,4.31,100,0
2005-12-22,4.39,4.43,4.39,4.43,600,0
2005-12-23,4.39,4.52,4.38,4.52,3500,0
2005-12-27,4.55,4.68,4.55,4.59,5600,0
2005-12-28,4.69,4.75,4.6,4.69,6800,0
2005-12-29,4.65,4.73,4.65,4.73,600,0
2005-12-30,4.66,4.7,4.66,4.68,4000,0
2006-01-03,4.65,4.65,4.58,4.58,1300,0
2006-01-04,4.58,4.58,4.58,4.58,100,0
2006-01-05,4.55,4.55,4.52,4.52,300,0
2006-01-06,4.59,4.59,4.57,4.57,1500,0
2006-01-09,4.53,4.53,4.51,4.51,1000,0
2006-01-10,4.55,4.55,4.55,4.55,1500,0
2006-01-11,4.51,4.51,4.51,4.51,1200,0
2006-01-12,4.51,4.6,4.51,4.54,5700,0
2006-01-13,4.52,4.52,4.52,4.52,100,0
2006-01-17,4.5,4.52,4.5,4.52,2000,0
2006-01-18,4.55,4.57,4.55,4.57,14100,0
2006-01-19,4.57,4.57,4.4,4.41,11600,0
2006-01-20,4.37,4.37,4.2,4.35,7300,0
2006-01-23,4.25,4.31,4.25,4.31,5300,0
2006-01-24,4.3,4.48,4.3,4.48,2700,0
2006-01-25,4.46,4.46,4.46,4.46,400,0
2006-01-26,4.47,4.54,4.47,4.5,1000,0
2006-01-27,4.48,4.55,4.48,4.51,4900,0
2006-01-30,4.5,4.52,4.5,4.5,2800,0
2006-01-31,4.53,4.6,4.53,4.55,6600,0
2006-02-01,4.56,4.56,4.51,4.51,2500,0
2006-02-02,4.57,4.57,4.54,4.54,4100,0
2006-02-03,4.57,4.57,4.53,4.57,3700,0
2006-02-06,4.65,4.65,4.53,4.57,13200,0
2006-02-07,4.63,4.68,4.63,4.67,2400,0
2006-02-08,4.7,4.74,4.68,4.74,7600,0
2006-02-09,4.84,4.95,4.84,4.95,4300,0
2006-02-10,4.93,4.98,4.9,4.9,700,0
2006-02-13,4.8,4.8,4.7,4.7,5100,0
2006-02-14,4.8,4.9,4.7,4.9,3700,0
2006-02-15,4.9,4.95,4.85,4.85,9500,0
2006-02-16,4.85,4.9,4.85,4.88,10800,0
2006-02-17,4.85,4.89,4.8,4.89,5000,0
2006-02-21,5.05,5.1,4.99,5,12900,0
2006-02-22,5,5.05,5,5,2800,0
2006-02-23,5,5.05,4.9,4.9,8400,0
2006-02-24,4.8,4.9,4.8,4.9,1500,0
2006-02-27,4.98,4.98,4.67,4.67,15400,0
2006-02-28,4.62,4.7,4.6,4.7,1800,0
2006-03-02,4.75,4.9,4.75,4.9,1900,0
2006-03-03,4.98,4.98,4.94,4.98,12500,0
2006-03-06,4.98,4.98,4.95,4.98,2800,0
2006-03-07,4.98,4.98,4.77,4.77,9100,0
2006-03-08,4.83,4.85,4.83,4.85,2400,0
2006-03-09,4.92,4.96,4.92,4.96,1000,0
2006-03-10,4.97,4.98,4.92,4.95,3600,0
2006-03-13,4.95,4.98,4.95,4.98,11200,0
2006-03-14,4.95,4.95,4.9,4.9,2400,0
2006-03-15,4.95,4.95,4.81,4.81,700,0
2006-03-16,4.86,4.89,4.86,4.89,1200,0
2006-03-17,4.88,4.9,4.68,4.7,14000,0
2006-03-20,4.8,4.81,4.8,4.81,12200,0
2006-03-21,4.86,4.9,4.81,4.86,2700,0
2006-03-22,4.81,4.85,4.73,4.8,7000,0
2006-03-23,4.85,4.85,4.8,4.8,3300,0
2006-03-24,4.85,4.9,4.8,4.9,8500,0
2006-03-27,5.1,5.15,5.04,5.08,13400,0
2006-03-28,5.09,5.1,5.03,5.03,7800,0
2006-03-29,5.04,5.04,5.01,5.03,1600,0
2006-03-30,5.1,5.1,5.09,5.1,14100,0
2006-03-31,5.11,5.4,4.95,4.95,13300,0
2006-04-03,4.97,4.97,4.89,4.9,6300,0
2006-04-04,4.9,4.9,4.9,4.9,900,0
2006-04-05,4.91,4.98,4.91,4.98,500,0
2006-04-06,4.98,4.98,4.9,4.9,1000,0
2006-04-07,4.82,4.92,4.8,4.9,8500,0
2006-04-10,4.86,4.86,4.76,4.84,6900,0
2006-04-11,4.84,4.84,4.76,4.79,8700,0
2006-04-12,4.79,4.8,4.79,4.8,1300,0
2006-04-13,4.8,4.8,4.7,4.7,10300,0
2006-04-17,4.7,4.8,4.7,4.8,1800,0
2006-04-18,4.8,4.81,4.78,4.78,2500,0
2006-04-19,4.77,4.78,4.75,4.75,1700,0
2006-04-20,4.75,4.75,4.35,4.42,30600,0
2006-04-21,4.4,4.49,4.4,4.43,4600,0
2006-04-24,4.4,4.53,4.4,4.4,4800,0
2006-04-25,4.45,4.5,4.42,4.45,5300,0
2006-04-26,4.54,4.54,4.5,4.5,1000,0
2006-04-27,4.5,4.51,4.47,4.47,5600,0
2006-04-28,4.5,4.5,4.5,4.5,800,0
2006-05-01,4.46,4.5,4.43,4.49,6200,0
2006-05-02,4.49,4.5,4.47,4.47,800,0
2006-05-03,4.47,4.5,4.46,4.46,800,0
2006-05-04,4.48,4.48,4.46,4.46,4800,0
2006-05-05,4.5,4.6,4.47,4.57,7300,0
2006-05-08,4.54,4.75,4.54,4.75,5900,0
2006-05-09,4.72,4.78,4.72,4.78,800,0
2006-05-10,4.79,4.8,4.66,4.67,3000,0
2006-05-11,4.77,4.9,4.77,4.86,5500,0
2006-05-12,4.93,4.93,4.82,4.82,4000,0
2006-05-15,4.9,4.9,4.75,4.75,8200,0
2006-05-16,4.75,4.75,4.73,4.73,3200,0
2006-05-17,4.72,4.73,4.72,4.73,6200,0
2006-05-18,4.74,4.79,4.66,4.69,9600,0
2006-05-19,4.66,4.69,4.66,4.69,2500,0
2006-05-22,4.65,4.65,4.5,4.6,13600,0
2006-05-23,4.69,4.73,4.69,4.73,1100,0
2006-05-24,4.73,4.73,4.67,4.67,1200,0
2006-05-25,4.7,4.7,4.68,4.7,2700,0
2006-05-26,4.71,4.71,4.6,4.6,1700,0
2006-05-30,4.64,4.64,4.56,4.6,5600,0
2006-05-31,4.55,4.55,4.54,4.54,400,0
2006-06-01,4.56,4.64,4.56,4.6,1900,0
2006-06-02,4.65,4.65,4.65,4.65,1000,0
2006-06-05,4.71,4.71,4.56,4.64,5600,0
2006-06-06,4.6,4.71,4.6,4.71,1800,0
2006-06-07,4.68,4.71,4.67,4.67,1100,0
2006-06-08,4.66,4.66,4.62,4.65,9200,0
2006-06-09,4.61,4.62,4.61,4.61,7300,0
2006-06-12,4.66,4.68,4.5,4.68,80700,0
2006-06-13,4.61,4.62,4.57,4.57,12600,0
2006-06-14,4.61,4.7,4.57,4.67,30700,0
2006-06-15,4.7,4.89,4.7,4.89,24900,0
2006-06-16,4.9,4.99,4.9,4.99,15500,0
2006-06-19,5.06,5.19,4.9,4.98,28200,0
2006-06-20,5.02,5.1,5,5.03,18500,0
2006-06-21,5.06,5.15,5.03,5.08,7900,0
2006-06-22,5.09,5.18,5.09,5.17,9900,0
2006-06-23,5.17,5.19,5.06,5.11,27100,0
2006-06-26,5.14,5.19,5.04,5.15,15100,0
2006-06-27,5.2,5.25,5.17,5.21,4900,0
2006-06-28,5.25,5.25,5.05,5.05,8700,0
2006-06-29,5.05,5.1,5.05,5.1,8500,0
2006-06-30,5.13,5.13,5,5.02,14500,0
2006-07-03,5.07,5.09,5,5.03,16700,0
2006-07-05,5.06,5.1,5.05,5.08,13800,0
2006-07-06,5.12,5.18,5,5.07,20500,0
2006-07-07,5.09,5.12,5.06,5.09,17800,0
2006-07-10,5.13,5.19,5.13,5.16,9300,0
2006-07-11,5.17,5.18,5.08,5.08,10800,0
2006-07-12,5.15,5.15,5.05,5.08,7100,0
2006-07-13,5.06,5.06,5.06,5.06,4600,0
2006-07-14,5,5.09,5,5.05,4500,0
2006-07-17,5.03,5.08,5.02,5.04,4600,0
2006-07-18,5.08,5.08,5.07,5.08,2700,0
2006-07-19,5.1,5.18,5.1,5.18,7300,0
2006-07-20,5.2,5.24,5.11,5.16,4800,0
2006-07-21,5.19,5.22,5.17,5.17,11600,0
2006-07-24,5.2,5.28,5.18,5.2,12100,0
2006-07-25,5.22,5.37,5.21,5.37,6100,0
2006-07-26,5.35,5.6,5.33,5.51,16500,0
2006-07-27,5.57,5.6,5.5,5.51,9500,0
2006-07-28,5.45,5.52,5.31,5.42,12800,0
2006-07-31,5.4,5.4,5.31,5.31,7100,0
2006-08-01,5.3,5.4,5.3,5.32,20200,0
2006-08-02,5.35,5.36,5.25,5.31,19100,0
2006-08-03,5.32,5.32,5.28,5.3,5100,0
2006-08-04,5.35,5.35,5.3,5.35,5400,0
2006-08-07,5.42,5.58,5.35,5.4,4300,0
2006-08-09,5.43,5.44,5.35,5.37,2200,0
2006-08-10,5.37,5.37,5.37,5.37,100,0
2006-08-11,5.37,5.4,5.37,5.4,3200,0
2006-08-14,5.4,5.44,5.4,5.4,2200,0
2006-08-15,5.4,5.45,5.31,5.31,5400,0
2006-08-16,5.3,5.3,5.19,5.2,13300,0
2006-08-17,5.25,5.25,5.21,5.21,1800,0
2006-08-18,5.3,5.35,5.24,5.24,2100,0
2006-08-21,5.3,5.3,5.2,5.22,15000,0
2006-08-22,5.17,5.17,5,5.15,5300,0
2006-08-23,5.12,5.12,5,5,15700,0
2006-08-24,5,5,5,5,2600,0
2006-08-25,5,5,4.9,4.9,8100,0
2006-08-28,5.1,5.1,4.96,5.1,16700,0
2006-08-29,5.1,5.15,5.1,5.15,4900,0
2006-08-30,5.18,5.18,5.04,5.04,3400,0
2006-08-31,5.02,5.02,5,5,900,0
2006-09-01,5.05,5.05,4.85,4.89,22900,0
2006-09-05,4.85,4.98,4.79,4.98,11800,0
2006-09-06,4.93,4.93,4.75,4.85,13500,0
2006-09-07,4.95,4.98,4.9,4.9,6900,0
2006-09-08,4.85,4.88,4.79,4.8,9300,0
2006-09-11,4.8,4.91,4.8,4.9,3200,0
2006-09-12,4.94,4.94,4.94,4.94,200,0
2006-09-13,4.95,5,4.83,4.88,11700,0
2006-09-14,4.82,4.9,4.82,4.9,4300,0
2006-09-15,4.9,4.9,4.84,4.9,1800,0
2006-09-18,4.89,4.98,4.89,4.95,11500,0
2006-09-19,4.95,4.95,4.92,4.95,3800,0
2006-09-20,4.95,4.96,4.95,4.95,1800,0
2006-09-21,4.99,4.99,4.96,4.99,4600,0
2006-09-22,4.98,5.2,4.98,5.2,8300,0
2006-09-25,5.15,5.4,5.15,5.26,5500,0
2006-09-26,5.31,5.6,5.3,5.6,5700,0
2006-09-27,5.54,5.54,5.49,5.49,900,0
2006-09-28,5.5,5.5,5.41,5.46,5100,0
2006-09-29,5.55,5.55,5.45,5.5,4000,0
2006-10-02,5.6,5.6,5.4,5.59,9800,0
2006-10-03,5.6,5.65,5.5,5.59,7600,0
2006-10-04,5.5,5.68,5.5,5.68,10200,0
2006-10-05,5.7,5.85,5.7,5.85,9100,0
2006-10-06,5.9,5.99,5.85,5.88,15400,0
2006-10-09,5.85,5.99,5.79,5.99,10200,0
2006-10-10,6.01,6.18,6.01,6.17,9600,0
2006-10-11,6.2,6.44,6.19,6.29,11900,0
2006-10-12,6.4,6.87,6.4,6.63,20900,0
2006-10-13,6.8,7.25,6.8,6.91,38800,0
2006-10-16,6.98,7.2,6.93,7.15,51900,0
2006-10-17,7.11,7.55,7.11,7.5,30800,0
2006-10-18,7.64,8.15,7.64,8.02,52600,0
2006-10-19,8.02,8.05,7.55,7.73,43300,0
2006-10-20,7.66,7.66,7.1,7.2,42500,0
2006-10-23,7.2,7.49,7.2,7.49,20100,0
2006-10-24,7.48,7.8,7.48,7.61,22500,0
2006-10-25,7.58,7.62,7.5,7.62,12900,0
2006-10-26,7.75,7.75,7.5,7.51,13400,0
2006-10-27,7.5,7.5,7.01,7.1,15200,0
2006-10-30,6.87,6.9,6.26,6.35,46900,0
2006-10-31,6.37,6.49,6.36,6.43,15900,0
2006-11-01,6.45,6.69,6.4,6.65,16000,0
2006-11-02,6.66,6.75,6.61,6.61,10400,0
2006-11-03,6.68,6.68,6.6,6.61,4300,0
2006-11-06,6.65,6.95,6.65,6.83,18300,0
2006-11-07,6.95,6.95,6.82,6.86,12000,0
2006-11-08,6.9,6.9,6.83,6.84,14800,0
2006-11-09,6.85,6.98,6.84,6.86,7600,0
2006-11-10,6.9,6.99,6.9,6.98,5100,0
2006-11-13,7.08,7.54,7.08,7.5,20600,0
2006-11-14,7.6,7.81,7.55,7.7,23100,0
2006-11-15,7.8,7.98,7.79,7.98,15300,0
2006-11-16,8,8,7.05,7.05,36000,0
2006-11-17,7.05,7.13,6.65,6.68,29600,0
2006-11-20,6.68,6.75,6.67,6.75,26600,0
2006-11-21,6.85,7.19,6.85,7.13,14800,0
2006-11-22,7.09,7.13,7.06,7.06,5700,0
2006-11-24,7.15,7.24,7.15,7.24,700,0
2006-11-27,7.22,7.22,6.87,6.97,14200,0
2006-11-28,6.92,6.92,6.61,6.85,13100,0
2006-11-29,6.81,6.98,6.81,6.92,6400,0
2006-11-30,7.07,7.14,7.01,7.06,10800,0
2006-12-01,7.06,7.14,7.02,7.14,12200,0
2006-12-04,7.14,7.15,7.03,7.04,13000,0
2006-12-05,7.12,7.12,7.03,7.07,3800,0
2006-12-06,7.08,7.12,7.07,7.08,7100,0
2006-12-07,7.13,7.13,7,7,6800,0
2006-12-08,6.95,7.04,6.9,7.04,1900,0
2006-12-11,7,7,6.75,6.79,7700,0
2006-12-12,6.79,6.84,6.79,6.83,3000,0
2006-12-13,6.85,6.89,6.85,6.85,3900,0
2006-12-14,6.97,7.15,6.97,7.07,21900,0
2006-12-15,7.15,7.15,7.05,7.08,11500,0
2006-12-18,7.07,7.07,7.05,7.05,8200,0
2006-12-19,7.07,7.07,7,7,4300,0
2006-12-20,7.05,7.11,7.05,7.05,2500,0
2006-12-21,7.05,7.05,7,7.04,2300,0
2006-12-22,7.08,7.09,7.01,7.08,1600,0
2006-12-26,7.1,7.12,7.08,7.12,3200,0
2006-12-27,7.16,7.27,7.12,7.2,3000,0
2006-12-28,7.29,7.29,7.23,7.24,2500,0
2006-12-29,7.25,7.26,7.2,7.2,3700,0
2007-01-03,7.45,7.6,7.2,7.2,31800,0
2007-01-04,7.2,7.29,7.2,7.23,8400,0
2007-01-05,7.24,7.39,7.24,7.39,6300,0
2007-01-08,7.26,7.45,7.26,7.38,12500,0
2007-01-09,7.44,7.45,7.35,7.4,7400,0
2007-01-10,7.42,7.49,7.31,7.39,7400,0
2007-01-11,7.36,7.45,7.35,7.36,2700,0
2007-01-12,7.43,7.43,7.32,7.32,7400,0
2007-01-16,7.45,7.49,7.4,7.41,6800,0
2007-01-17,7.49,7.49,7.31,7.31,8100,0
2007-01-18,7.3,7.4,7.3,7.38,13400,0
2007-01-19,7.32,7.34,7.3,7.3,7000,0
2007-01-22,7.3,7.3,7.25,7.27,8100,0
2007-01-23,7.26,7.35,7.26,7.26,7400,0
2007-01-24,7.35,7.35,7.25,7.25,5300,0
2007-01-25,7.27,7.27,7.25,7.26,5900,0
2007-01-26,7.26,7.27,7.25,7.27,6900,0
2007-01-29,7.27,7.4,7.27,7.4,11000,0
2007-01-30,7.45,7.49,7.45,7.49,6600,0
2007-01-31,7.49,7.59,7.49,7.51,4400,0
2007-02-01,7.59,7.85,7.55,7.79,6800,0
2007-02-02,7.9,8.19,7.9,8.19,9200,0
2007-02-05,8.19,8.24,8.01,8.14,18300,0
2007-02-06,8.22,8.22,8.1,8.12,4900,0
2007-02-07,8.1,8.1,7.98,8.04,6300,0
2007-02-08,8,8.1,7.75,7.78,9200,0
2007-02-09,7.85,7.94,7.78,7.9,4200,0
2007-02-12,8,8.03,7.9,8,8614,0
2007-02-13,8,8.1,7.98,8.05,3000,0
2007-02-14,7.99,7.99,7.94,7.95,10200,0
2007-02-15,8,8.01,7.96,7.96,3400,0
2007-02-16,7.9,8,7.89,7.91,7000,0
2007-02-20,7.93,7.98,7.92,7.94,3700,0
2007-02-21,7.94,7.95,7.9,7.92,6100,0
2007-02-22,7.94,7.98,7.86,7.91,5600,0
2007-02-23,7.9,8.05,7.9,7.99,8500,0
2007-02-26,7.98,8,7.9,7.93,6000,0
2007-02-27,7.91,7.94,7.71,7.71,11100,0
2007-02-28,7.71,7.71,7.5,7.65,12400,0
2007-03-01,7.52,7.62,7.51,7.52,10400,0
2007-03-02,7.5,7.5,7.2,7.25,6400,0
2007-03-05,7.14,7.14,6.85,6.86,17300,0
2007-03-06,6.76,6.96,6.76,6.95,5400,0
2007-03-07,7.1,7.2,7.01,7.15,5100,0
2007-03-08,7.25,7.41,7.21,7.31,5600,0
2007-03-09,7.44,7.49,7.36,7.39,9600,0
2007-03-12,7.3,7.4,7.3,7.39,10300,0
2007-03-13,7.45,7.6,7.35,7.6,9600,0
2007-03-14,7.6,7.6,7.46,7.55,2900,0
2007-03-15,7.45,7.56,7.37,7.45,29800,0
2007-03-16,7.59,7.59,7.5,7.5,3800,0
2007-03-19,7.52,7.6,7.52,7.54,2000,0
2007-03-20,7.57,7.62,7.54,7.54,4400,0
2007-03-21,7.55,7.62,7.4,7.62,9100,0
2007-03-22,7.6,7.61,7.52,7.58,7700,0
2007-03-23,7.61,7.73,7.55,7.73,8200,0
2007-03-26,7.73,7.93,7.73,7.86,9800,0
2007-03-27,7.93,7.93,7.62,7.62,9700,0
2007-03-28,7.85,7.89,7.71,7.89,4100,0
2007-03-29,7.93,7.97,7.93,7.96,5900,0
2007-03-30,7.96,8.01,7.95,8,11600,0
2007-04-02,7.98,8.15,7.96,8.09,11900,0
2007-04-03,8.13,8.15,8.07,8.13,1900,0
2007-04-04,8.15,8.2,8.13,8.14,7600,0
2007-04-05,8.18,8.19,7.95,7.99,7900,0
2007-04-09,8.02,8.1,8,8.05,7300,0
2007-04-10,8.1,8.1,8.01,8.01,4500,0
2007-04-11,8.1,8.1,8.01,8.02,2600,0
2007-04-12,8.1,8.14,8.01,8.11,12200,0
2007-04-13,8.18,8.18,8.08,8.16,7100,0
2007-04-16,8.23,8.23,8.18,8.22,3200,0
2007-04-17,8.21,8.21,8.2,8.21,2900,0
2007-04-18,8.2,8.22,8.15,8.15,6700,0
2007-04-19,8.21,8.22,8.1,8.1,4200,0
2007-04-20,8.05,8.35,8.05,8.34,15800,0
2007-04-23,8.5,8.7,8.5,8.55,8100,0
2007-04-24,8.68,9,8.68,8.8,5400,0
2007-04-25,8.8,8.85,8.77,8.77,5700,0
2007-04-26,8.7,8.75,8.55,8.7,3900,0
2007-04-27,8.7,8.7,8.6,8.6,1800,0
2007-04-30,8.6,8.85,8.55,8.85,5000,0
2007-05-01,8.85,8.9,8.67,8.85,6500,0
2007-05-02,8.88,8.89,8.73,8.89,3500,0
2007-05-03,8.81,8.81,8.7,8.7,2500,0
2007-05-04,8.64,8.65,8.63,8.65,2600,0
2007-05-07,8.58,8.9,8.52,8.9,7800,0
2007-05-08,8.7,8.74,8.66,8.74,2800,0
2007-05-09,8.66,8.76,8.6,8.65,3600,0
2007-05-10,8.61,8.67,8.6,8.67,8500,0
2007-05-11,8.65,8.65,8.5,8.5,1800,0
2007-05-14,8.65,8.7,8.54,8.7,4100,0
2007-05-15,8.7,9.21,8.7,9.21,11700,0
2007-05-16,9.2,9.45,8.95,9.45,14100,0
2007-05-17,9.55,9.65,9.3,9.65,21500,0
2007-05-18,9.7,9.8,9.6,9.8,5100,0
2007-05-21,9.97,10.85,9.7,10.8,60530,0
2007-05-22,10.8,10.8,10.2,10.5,24000,0
2007-05-23,10.5,10.5,10.32,10.33,1300,0
2007-05-24,10.38,10.4,9.98,10.04,10600,0
2007-05-25,10.15,10.29,10.08,10.25,8000,0
2007-05-29,10.49,10.55,10.25,10.48,9100,0
2007-05-30,10.35,10.36,10.25,10.27,6600,0
2007-05-31,10.35,10.75,10.25,10.6,10500,0
2007-06-01,10.84,10.87,10.54,10.66,7700,0
2007-06-04,10.66,10.7,10.25,10.34,14000,0
2007-06-05,10.4,10.4,10.3,10.37,7900,0
2007-06-06,10.25,10.25,8.55,9.88,13100,0
2007-06-07,9.63,9.63,8.55,9.01,25600,0
2007-06-08,9.01,9.05,8.76,8.9,15900,0
2007-06-11,8.82,8.83,8.8,8.83,8300,0
2007-06-12,8.82,8.82,8.7,8.81,8300,0
2007-06-13,8.7,8.9,8.7,8.7,2800,0
2007-06-14,8.7,8.8,8.6,8.79,4600,0
2007-06-15,8.69,8.93,8.6,8.65,8300,0
2007-06-18,8.61,9.05,8.6,9.05,19000,0
2007-06-19,9,9.4,9,9.15,7100,0
2007-06-20,9.17,9.17,9.06,9.11,1800,0
2007-06-21,9.06,9.99,9,9.01,6800,0
2007-06-22,9.01,9.28,9.01,9.2,2800,0
2007-06-25,9.19,9.44,9.19,9.44,2800,0
2007-06-26,9.58,9.62,9.51,9.6,77400,0
2007-06-27,9.62,10,9.5,9.85,18700,0
2007-06-28,10,10,9.76,9.76,1900,0
2007-06-29,9.66,10,9.66,9.9,2800,0
2007-07-02,10.15,10.15,9.9,9.97,13200,0
2007-07-03,10.15,10.15,9.97,10.08,4500,0
2007-07-05,10.23,10.23,9.9,9.91,2500,0
2007-07-06,10,10.15,9.91,10.03,5000,0
2007-07-09,10.22,10.22,9.94,10,4000,0
2007-07-10,10.19,10.19,9.93,9.96,5800,0
2007-07-11,10.05,10.05,10,10.03,1900,0
2007-07-12,10.03,10.07,10,10.07,1200,0
2007-07-13,10,10,9.95,10,4900,0
2007-07-16,10.1,10.2,9.95,10.04,14100,0
2007-07-17,9.95,10.01,9.95,9.97,8700,0
2007-07-18,9.97,10.05,9.9,10,3800,0
2007-07-19,10.1,10.1,9.94,9.95,2900,0
2007-07-20,9.97,10.07,9.96,10.05,4100,0
2007-07-23,9.97,10,9.8,9.8,13000,0
2007-07-24,9.88,10,9.75,9.75,2800,0
2007-07-25,9.99,9.99,9.98,9.98,1600,0
2007-07-26,9.97,9.97,9.7,9.95,4800,0
2007-07-27,9.75,9.78,8.76,9.13,17200,0
2007-07-30,8.93,9.1,8.93,9,11200,0
2007-07-31,8.91,8.91,8.2,8.4,16200,0
2007-08-01,8.2,8.2,6.91,7.05,119300,0
2007-08-02,7.03,7.15,6.92,7.05,19700,0
2007-08-03,7.15,7.15,6.97,7,15400,0
2007-08-06,7,7,6.05,6.43,49600,0
2007-08-07,6.55,6.79,6.35,6.74,20500,0
2007-08-08,6.73,7.05,6.6,7.02,13100,0
2007-08-09,7.07,7.11,6.7,6.8,11100,0
2007-08-10,6.8,6.8,6.11,6.65,10400,0
2007-08-13,6.65,6.93,6.54,6.89,21400,0
2007-08-14,6.81,6.82,6.29,6.7,80100,0
2007-08-15,6.75,6.89,6.75,6.8,11800,0
2007-08-16,6.7,6.83,6.7,6.83,6500,0
2007-08-17,6.83,6.83,6.45,6.65,14200,0
2007-08-20,6.88,7.04,6.65,7.04,8400,0
2007-08-21,7.12,7.42,7.12,7.35,15600,0
2007-08-22,7.36,8,7.36,7.92,12000,0
2007-08-23,7.92,8.55,7.75,8.55,14200,0
2007-08-24,8.52,8.8,8.35,8.75,5700,0
2007-08-27,8.95,9,8.67,8.76,10800,0
2007-08-28,8.82,9.02,8.67,8.75,16300,0
2007-08-29,8.67,8.74,8.67,8.74,5300,0
2007-08-30,8.6,10.2,8.6,8.9,6100,0
2007-08-31,8.91,9,8.9,8.95,2000,0
2007-09-04,8.7,8.98,8.7,8.89,15700,0
2007-09-05,9.1,9.2,9.07,9.07,6300,0
2007-09-06,9.2,9.25,9.1,9.25,4000,0
2007-09-07,9.15,9.16,8.01,8.7,13100,0
2007-09-10,8.79,8.89,8.7,8.84,6100,0
2007-09-11,8.97,8.97,8.84,8.84,2300,0
2007-09-12,8.75,8.75,8.72,8.75,2100,0
2007-09-13,8.75,8.8,8.71,8.71,1400,0
2007-09-14,8.71,8.71,8.65,8.66,500,0
2007-09-17,8.85,8.85,8.6,8.81,6600,0
2007-09-18,8.7,8.7,8.45,8.62,4100,0
2007-09-19,8.75,8.75,8.18,8.52,8200,0
2007-09-20,8.52,8.52,8.1,8.3,8300,0
2007-09-21,8.2,8.2,8,8.07,4200,0
2007-09-24,8.05,8.05,7.87,7.92,6600,0
2007-09-25,7.85,7.88,7.2,7.54,17300,0
2007-09-26,7.41,7.41,6.95,7.05,19100,0
2007-09-27,7.05,7.1,6.9,7.1,8800,0
2007-09-28,7.1,7.1,6.9,7.05,5500,0
2007-10-01,7.01,7.25,7.01,7.25,8100,0
2007-10-02,7.1,7.5,7.1,7.5,14600,0
2007-10-03,7.5,7.6,6.8,7.15,28700,0
2007-10-04,6.95,7.05,6.95,6.96,3900,0
2007-10-05,6.96,7.25,6.89,7.05,25200,0
2007-10-08,6.95,7.15,6.91,7.15,4400,0
2007-10-09,7.25,7.4,7,7.17,13800,0
2007-10-10,7.34,7.49,7.25,7.3,11500,0
2007-10-11,7.27,7.65,7.27,7.39,16300,0
2007-10-12,7.5,7.69,7.45,7.5,10000,0
2007-10-15,7.75,8,7.02,7.8,8200,0
2007-10-16,7.7,7.7,7.35,7.5,21500,0
2007-10-17,7.5,7.77,7.14,7.15,22200,0
2007-10-18,7.34,7.34,7.14,7.23,1600,0
2007-10-19,7.38,7.4,7.25,7.33,2400,0
2007-10-22,7.3,7.56,7.3,7.3,13200,0
2007-10-23,7.4,7.5,7.38,7.4,1100,0
2007-10-24,7.4,7.4,7.25,7.25,2800,0
2007-10-25,7.25,7.35,7.25,7.35,2400,0
2007-10-26,7.3,7.4,7.2,7.4,3900,0
2007-10-29,7.4,7.44,7.32,7.32,3700,0
2007-10-30,7.3,7.45,7.3,7.34,9100,0
2007-10-31,7.3,7.39,7.3,7.39,1500,0
2007-11-01,7.25,8.1,7.25,7.55,3800,0
2007-11-02,7.46,7.51,7.35,7.45,3500,0
2007-11-05,6.75,7.65,6.75,7.59,5225,0
2007-11-06,7.42,7.6,7.42,7.6,3200,0
2007-11-07,7.32,7.5,7.2,7.2,2518,0
2007-11-08,7.25,7.35,7.25,7.25,3000,0
2007-11-09,7.32,7.32,7.2,7.2,2300,0
2007-11-12,7.16,7.46,7.05,7.06,17600,0
2007-11-13,6.93,7.3,6.93,7.17,25409,0
2007-11-14,7.1,7.2,7.05,7.09,17800,0
2007-11-15,7.13,7.28,7.05,7.28,1700,0
2007-11-16,7.19,7.3,7,7,7600,0
2007-11-19,7.08,7.1,6.97,7.1,14200,0
2007-11-20,7.07,7.16,6.65,6.9,13600,0
2007-11-21,6.7,6.8,6.2,6.5,21000,0
2007-11-23,6.5,6.5,6.5,6.5,700,0
2007-11-26,6.5,6.5,6.25,6.3,11300,0
2007-11-27,6.3,6.5,6.3,6.5,15000,0
2007-11-28,6.5,6.65,6.5,6.64,4200,0
2007-11-29,6.55,6.75,6.4,6.75,3600,0
2007-11-30,6.5,6.6,6.43,6.45,4000,0
2007-12-03,6.35,6.5,6.35,6.35,4500,0
2007-12-04,6.3,6.31,6.3,6.3,1900,0
2007-12-05,6.31,6.45,6.3,6.3,55600,0
2007-12-06,6.39,6.44,6.3,6.4,12400,0
2007-12-07,6.1,6.53,6.1,6.53,11645,0
2007-12-10,6.46,6.46,6.45,6.45,1200,0
2007-12-11,6.35,6.45,6.3,6.45,2700,0
2007-12-12,6.35,6.35,6.35,6.35,600,0
2007-12-13,6.35,6.35,6.2,6.2,9600,0
2007-12-14,6.2,6.3,5.67,6.12,21200,0
2007-12-17,5.95,6.15,5.92,6.15,12800,0
2007-12-18,6.33,6.33,5.92,5.93,14222,0
2007-12-19,5.93,6.04,5.92,5.98,7400,0
2007-12-20,5.62,5.99,5.62,5.92,10000,0
2007-12-21,6.05,6.05,5.81,5.91,11350,0
2007-12-24,5.85,5.95,5.85,5.85,5700,0
2007-12-26,5.87,5.9,5.81,5.81,2700,0
2007-12-27,5.85,5.88,5.65,5.8,10000,0
2007-12-28,5.8,5.8,5.68,5.68,7400,0
2007-12-31,5.68,5.68,5.25,5.4,22628,0
2008-01-02,5.35,5.45,5.31,5.45,15700,0
2008-01-03,5.45,5.45,5.25,5.25,3200,0
2008-01-04,5.21,5.29,5.15,5.15,7900,0
2008-01-07,5.1,5.13,5,5.13,10060,0
2008-01-08,5.09,5.1,5,5.09,6049,0
2008-01-09,4.9,5.05,4.75,4.76,19400,0
2008-01-10,4.55,4.9,4.55,4.79,10200,0
2008-01-11,4.72,4.84,4.7,4.78,5298,0
2008-01-14,4.78,4.8,4.6,4.75,7400,0
2008-01-15,4.65,4.85,4.55,4.69,8200,0
2008-01-16,4.65,4.69,4.56,4.64,13800,0
2008-01-17,4.61,4.74,4.57,4.66,6200,0
2008-01-18,4.73,4.73,4.57,4.65,2400,0
2008-01-22,4.56,4.85,4.44,4.6,13100,0
2008-01-23,4.65,4.65,4.4,4.65,4700,0
2008-01-24,4.23,4.9,4.23,4.82,7702,0
2008-01-25,4.96,5.1,4.85,4.85,7800,0
2008-01-28,4.8,5.14,4.7,5.1,12200,0
2008-01-29,5.15,5.42,5.15,5.3,4800,0
2008-01-30,5.4,6.15,5.3,5.6,11700,0
2008-01-31,5.6,5.99,5.6,5.93,16200,0
2008-02-01,5.93,6,5.93,5.95,4200,0
2008-02-04,5.95,5.99,5.06,5.11,28800,0
2008-02-05,5.15,5.4,5.15,5.27,10600,0
2008-02-06,5.38,5.45,5.38,5.4,1400,0
2008-02-07,5.4,5.45,5.3,5.41,1800,0
2008-02-08,5.33,5.37,5.33,5.35,6300,0
2008-02-11,5.25,5.35,5.24,5.24,2500,0
2008-02-12,5.24,5.25,5.24,5.25,2199,0
2008-02-13,5.02,5.36,5.02,5.34,6700,0
2008-02-14,5.29,5.45,5.27,5.36,5000,0
2008-02-15,5.52,5.61,5.32,5.52,5700,0
2008-02-19,5.47,5.52,5.39,5.5,2800,0
2008-02-20,5.4,5.4,5.34,5.35,800,0
2008-02-21,5.36,5.48,5.36,5.39,1700,0
2008-02-22,5.34,5.53,5.23,5.41,8000,0
2008-02-25,5.48,5.5,5.28,5.49,3700,0
2008-02-26,5.51,5.52,5.39,5.51,6200,0
2008-02-27,5.49,5.49,5.49,5.49,1400,0
2008-02-28,5.44,5.58,5.41,5.55,1200,0
2008-02-29,5.42,5.43,5.42,5.42,1700,0
2008-03-03,5.36,5.48,5.26,5.48,5600,0
2008-03-04,5.56,5.56,5.4,5.5,2000,0
2008-03-05,5.46,5.46,5.34,5.34,500,0
2008-03-07,5.48,5.5,5.48,5.5,1390,0
2008-03-10,5.49,5.49,5.34,5.34,4800,0
2008-03-11,5.45,5.55,5.34,5.5,8700,0
2008-03-12,5.64,5.72,5.33,5.57,4600,0
2008-03-13,5.65,5.65,5.23,5.25,8200,0
2008-03-14,5.54,5.54,5.22,5.27,1400,0
2008-03-17,5.73,5.73,5.4,5.4,600,0
2008-03-19,5.32,5.38,5.3,5.38,1000,0
2008-03-20,5.34,5.34,5.34,5.34,100,0
2008-03-24,5.8,5.88,5.44,5.74,2300,0
2008-03-25,5.7,5.87,5.7,5.87,400,0
2008-03-26,5.8,5.94,5.8,5.94,700,0
2008-03-27,6.09,6.15,5.97,6.12,2000,0
2008-03-28,6.1,6.24,6.1,6.24,1500,0
2008-03-31,6.2,6.2,5.9,5.97,1700,0
2008-04-01,5.9,5.9,5.9,5.9,200,0
2008-04-02,5.86,6,5.8,6,3900,0
2008-04-03,6.18,6.18,5.6,5.6,5300,0
2008-04-04,5.62,5.64,5.62,5.64,1300,0
2008-04-07,6.09,6.09,5.44,5.56,6870,0
2008-04-08,5.56,5.6,5.46,5.6,2900,0
2008-04-09,5.14,5.61,5.14,5.6,4053,0
2008-04-11,5.6,5.6,5.6,5.6,600,0
2008-04-14,5.58,5.65,5.44,5.5,2000,0
2008-04-15,5.52,5.59,5.47,5.47,1100,0
2008-04-16,5.54,5.54,5.34,5.47,4500,0
2008-04-17,5.47,5.47,5.47,5.47,700,0
2008-04-18,5.51,5.51,5.31,5.32,2500,0
2008-04-21,5.37,5.49,5.37,5.49,6056,0
2008-04-22,5.46,5.56,5.22,5.4,2134,0
2008-04-23,5.28,5.35,5.2,5.2,4172,0
2008-04-24,5.17,5.27,5,5.26,4800,0
2008-04-25,5.4,5.4,4.95,5.05,3264,0
2008-04-28,5.49,5.49,5.12,5.15,8071,0
2008-04-29,5.11,5.11,5,5,3086,0
2008-04-30,5.1,5.1,4.95,4.95,2074,0
2008-05-01,4.9,5.01,4.85,5,6740,0
2008-05-02,5.1,5.24,5,5.2,4400,0
2008-05-05,5.21,5.21,5,5.15,2124,0
2008-05-06,5.15,5.15,5.05,5.15,1000,0
2008-05-07,5.25,5.25,5.25,5.25,600,0
2008-05-08,5.2,5.27,5,5,6859,0
2008-05-09,5.05,5.05,4.95,5,3749,0
2008-05-12,4.95,5.1,4.4,4.89,13645,0
2008-05-13,4.8,4.93,4.68,4.9,3620,0
2008-05-14,4.94,4.94,4.7,4.7,4860,0
2008-05-15,4.64,4.67,4.6,4.6,1480,0
2008-05-16,4.5,4.66,4.44,4.44,5700,0
2008-05-19,4.45,4.53,4.4,4.53,1380,0
2008-05-20,4.57,4.57,4.54,4.55,1200,0
2008-05-21,4.46,4.46,4.45,4.45,200,0
2008-05-22,4.4,4.55,4.4,4.51,2275,0
2008-05-23,4.14,4.51,4.14,4.37,7453,0
2008-05-27,4.4,4.49,4.25,4.49,4600,0
2008-05-28,4.52,4.52,4.3,4.45,1600,0
2008-05-29,4.27,4.4,4.25,4.25,5315,0
2008-05-30,4.2,4.3,4.15,4.3,2637,0
2008-06-02,4.3,4.3,4.2,4.29,1325,0
2008-06-03,4.2,4.28,4.11,4.28,1300,0
2008-06-04,4.3,4.3,4.3,4.3,500,0
2008-06-05,4.3,4.3,4.3,4.3,3360,0
2008-06-06,4.43,4.43,4.2,4.3,3350,0
2008-06-09,4.3,4.3,4.3,4.3,615,0
2008-06-10,4.27,5.5,4.27,4.95,30658,0
2008-06-11,5,5.01,4.85,4.98,4775,0
2008-06-12,4.91,4.95,4.6,4.84,6113,0
2008-06-13,4.45,4.96,4.45,4.75,8391,0
2008-06-16,4.65,4.7,4.5,4.69,800,0
2008-06-17,4.75,4.75,4.63,4.65,1526,0
2008-06-18,4.75,4.75,4.51,4.51,1000,0
2008-06-19,4.65,4.65,4.65,4.65,816,0
2008-06-20,4.6,4.68,4.55,4.68,3957,0
2008-06-23,4.6,4.68,4.25,4.5,6200,0
2008-06-24,4.45,4.45,4.25,4.43,2938,0
2008-06-25,4.4,4.45,4.4,4.45,1630,0
2008-06-26,4.37,4.44,4.37,4.44,600,0
2008-06-27,4.4,4.4,4.4,4.4,415,0
2008-06-30,4.01,4.45,4.01,4.33,7516,0
2008-07-01,4.35,4.35,4,4.3,4300,0
2008-07-03,4.15,4.2,4.1,4.2,400,0
2008-07-07,3.83,4.1,3.83,3.9,4375,0
2008-07-08,3.8,3.85,3.77,3.85,4125,0
2008-07-09,3.51,3.88,3.51,3.75,5936,0
2008-07-10,3.85,3.85,3.6,3.85,2800,0
2008-07-11,3.5,3.74,3.5,3.73,3425,0
2008-07-14,3.39,3.7,3.39,3.68,822,0
2008-07-15,3.6,3.68,3.5,3.68,2500,0
2008-07-16,3.79,3.85,3.79,3.85,600,0
2008-07-17,3.8,3.85,3.75,3.85,2295,0
2008-07-18,3.7,4,3.55,3.94,9466,0
2008-07-21,3.94,4,3.94,3.95,2106,0
2008-07-22,3.99,3.99,3.97,3.97,700,0
2008-07-23,3.86,4,3.86,4,1600,0
2008-07-24,4,4,3.96,3.99,450,0
2008-07-25,3.96,3.99,3.96,3.96,600,0
2008-07-29,3.85,4.15,3.5,3.5,6477,0
2008-07-30,3.5,3.86,3.3,3.46,6142,0
2008-07-31,3.52,3.97,3.52,3.97,2700,0
2008-08-01,3.91,4,3.89,4,300,0
2008-08-04,4.05,4.3,3.85,4.22,3000,0
2008-08-06,4.05,4.25,3.95,4.25,9600,0
2008-08-07,4,4.2,3.8,4.15,1900,0
2008-08-08,3.9,4.15,3.41,4.15,16100,0
2008-08-11,4.05,4.17,3.95,3.99,900,0
2008-08-12,3.64,3.85,3.64,3.8,1023,0
2008-08-13,3.9,4.13,3.9,4.13,3700,0
2008-08-14,4.2,4.2,4,4,5800,0
2008-08-15,4.1,4.25,3.7,3.7,3300,0
2008-08-18,3.8,4.08,3.69,4,6050,0
2008-08-19,3.65,4.05,3.65,3.99,7515,0
2008-08-20,4.05,4.05,3.92,3.99,400,0
2008-08-21,4,4.1,4,4.1,200,0
2008-08-22,3.99,4.24,3.97,4.22,2100,0
2008-08-25,4.05,4.2,4.05,4.2,300,0
2008-08-26,4.2,4.2,4.03,4.19,805,0
2008-08-27,4.15,4.5,4.15,4.44,4300,0
2008-08-28,4.48,4.48,4.48,4.48,200,0
2008-08-29,4.4,4.4,4.3,4.3,455,0
2008-09-02,4.25,4.45,4.15,4.45,1100,0
2008-09-03,4.5,4.5,4.5,4.5,250,0
2008-09-04,4.49,4.49,4.35,4.47,500,0
2008-09-05,4.35,4.35,4.35,4.35,200,0
2008-09-08,4.3,4.34,4.25,4.25,3072,0
2008-09-09,4.2,4.4,3.88,4.28,1750,0
2008-09-10,4.2,4.27,4.05,4.27,1100,0
2008-09-12,4.12,4.12,3.92,3.92,800,0
2008-09-15,3.8,4.03,3.8,3.99,1455,0
2008-09-16,3.67,4.15,3.67,3.95,2028,0
2008-09-17,3.95,3.99,3.65,3.99,2700,0
2008-09-18,3.82,3.98,3.8,3.98,2800,0
2008-09-19,3.99,3.99,3.99,3.99,600,0
2008-09-22,3.64,3.99,3.64,3.7,1650,0
2008-09-23,3.63,3.85,3.59,3.85,2000,0
2008-09-24,3.7,3.87,3.55,3.87,918,0
2008-09-25,3.98,3.98,3.8,3.93,600,0
2008-09-26,3.6,3.97,3.41,3.88,6766,0
2008-09-29,3.75,3.75,3.25,3.75,3599,0
2008-09-30,3.42,3.65,3.25,3.25,3246,0
2008-10-01,3.21,3.3,3,3,5651,0
2008-10-02,3,3,2.6,2.6,4064,0
2008-10-03,2.7,2.9,2.7,2.9,3405,0
2008-10-06,3,3,2.5,2.51,10682,0
2008-10-07,2.52,2.52,2.35,2.35,5030,0
2008-10-08,1.88,2.52,1.75,2.5,12510,0
2008-10-09,2.52,2.52,2.3,2.3,1500,0
2008-10-10,2.11,2.11,1.51,1.56,16596,0
2008-10-13,1.69,2.08,1.69,2.02,9864,0
2008-10-14,2.1,2.1,1.7,1.82,16977,0
2008-10-15,1.55,1.75,1.5,1.51,10500,0
2008-10-16,1.65,1.65,1.55,1.56,1870,0
2008-10-17,1.59,1.6,1.5,1.5,4808,0
2008-10-20,1.64,1.64,1.6,1.6,950,0
2008-10-21,1.76,1.84,1.6,1.84,6438,0
2008-10-22,1.97,1.97,1.8,1.8,2798,0
2008-10-23,1.95,1.98,1.76,1.76,9730,0
2008-10-24,1.75,1.75,1.68,1.75,5218,0
2008-10-27,1.79,1.79,1.79,1.79,300,0
2008-10-28,1.79,1.79,1.65,1.7,2800,0
2008-10-29,1.7,1.8,1.6,1.8,1499,0
2008-10-30,1.8,1.85,1.74,1.74,5660,0
2008-10-31,1.5,1.65,1.5,1.65,2554,0
2008-11-03,1.5,1.75,1.5,1.75,2323,0
2008-11-04,1.83,1.83,1.75,1.76,2700,0
2008-11-05,1.8,1.8,1.75,1.75,500,0
2008-11-06,1.8,1.84,1.65,1.65,1612,0
2008-11-07,1.7,1.93,1.7,1.79,5170,0
2008-11-10,1.98,1.98,1.65,1.78,1262,0
2008-11-11,1.66,1.66,1.65,1.65,562,0
2008-11-12,1.81,1.81,1.65,1.65,1700,0
2008-11-13,1.65,1.65,1.52,1.64,3038,0
2008-11-14,1.66,1.66,1.64,1.64,3291,0
2008-11-17,1.8,1.8,1.5,1.5,12949,0
2008-11-18,1.4,1.4,1.26,1.4,3650,0
2008-11-19,1.47,1.47,1.3,1.3,6800,0
2008-11-20,1.25,1.4,1.11,1.11,12350,0
2008-11-21,1.1,1.2,1.05,1.2,3850,0
2008-11-24,1.3,1.65,1.09,1.39,11600,0
2008-11-25,1.37,1.38,1.37,1.38,5000,0
2008-11-26,1.38,1.38,1.38,1.38,6957,0
2008-11-28,1.25,1.25,1.25,1.25,750,0
2008-12-01,1.12,1.21,1.1,1.1,9537,0
2008-12-02,1.15,1.15,1.01,1.09,24800,0
2008-12-03,1.03,1.1,1,1.02,15734,0
2008-12-04,1.05,1.16,1.01,1.14,20942,0
2008-12-05,1,1.08,0.98,0.98,24150,0
2008-12-08,0.94,1.17,0.94,1.01,6700,0
2008-12-09,0.92,1.05,0.92,0.98,5004,0
2008-12-10,0.98,1.01,0.98,0.99,3735,0
2008-12-11,0.97,1.17,0.97,1.13,5577,0
2008-12-12,1.04,1.1,1,1.1,4960,0
2008-12-15,1.06,1.36,1.05,1.18,9050,0
2008-12-16,1.17,1.26,1.16,1.26,8654,0
2008-12-17,1.34,1.34,1.06,1.08,5650,0
2008-12-18,1.09,1.25,1.08,1.25,4750,0
2008-12-19,1.15,1.5,1.1,1.35,16466,0
2008-12-22,1.27,1.29,1.27,1.27,6385,0
2008-12-23,1.38,1.44,1.28,1.39,11834,0
2008-12-24,1.32,1.5,1.32,1.43,5048,0
2008-12-26,1.45,1.75,1.45,1.53,16129,0
2008-12-29,1.53,1.6,1.53,1.6,7598,0
2008-12-30,1.64,1.65,1.4,1.46,17680,0
2008-12-31,1.45,1.48,1.45,1.48,3000,0
2009-01-05,1.55,1.64,1.55,1.64,1938,0
2009-01-07,1.6,1.6,1.5,1.58,6505,0
2009-01-09,1.6,1.6,1.55,1.55,900,0
2009-01-12,1.6,1.6,1.6,1.6,6651,0
2009-01-13,1.55,1.55,1.5,1.5,1200,0
2009-01-14,1.55,1.6,1.55,1.6,925,0
2009-01-15,1.6,1.63,1.6,1.63,1095,0
2009-01-16,1.44,1.55,1.44,1.55,300,0
2009-01-20,1.61,1.63,1.61,1.62,6200,0
2009-01-21,1.62,1.62,1.62,1.62,1500,0
2009-01-22,1.62,1.63,1.62,1.62,10125,0
2009-01-23,1.63,1.75,1.63,1.67,5448,0
2009-01-27,1.65,1.8,1.65,1.8,5600,0
2009-01-28,1.73,1.73,1.73,1.73,410,0
2009-01-30,1.8,1.81,1.8,1.8,2180,0
2009-02-02,1.64,1.7,1.61,1.62,3125,0
2009-02-03,1.7,1.81,1.7,1.7,781,0
2009-02-05,1.8,1.82,1.8,1.82,3100,0
2009-02-06,1.81,1.82,1.56,1.61,3300,0
2009-02-09,1.63,1.65,1.63,1.65,1270,0
2009-02-10,1.67,1.67,1.65,1.65,2030,0
2009-02-13,1.65,1.69,1.6,1.69,1379,0
2009-02-17,1.6,1.6,1.6,1.6,200,0
2009-02-18,1.6,1.6,1.58,1.58,2100,0
2009-02-19,1.56,1.56,1.56,1.56,1000,0
2009-02-20,1.42,1.55,1.42,1.55,700,0
2009-02-24,1.55,1.55,1.47,1.48,7058,0
2009-02-25,1.53,1.63,1.53,1.63,1100,0
2009-02-26,1.58,1.58,1.58,1.58,100,0
2009-02-27,1.53,1.8,1.24,1.41,9180,0
2009-03-02,1.4,1.4,1.4,1.4,100,0
2009-03-03,1.32,1.32,1.31,1.32,500,0
2009-03-05,1.34,1.34,1.34,1.34,1925,0
2009-03-06,1.34,1.34,1.34,1.34,200,0
2009-03-09,1.3,1.3,1.26,1.26,1776,0
2009-03-10,1.34,1.34,1.26,1.26,2150,0
2009-03-12,1.26,1.3,1.24,1.26,1720,0
2009-03-13,1.26,1.34,1.26,1.34,1100,0
2009-03-16,1.34,1.34,1.25,1.28,1250,0
2009-03-17,1.26,1.26,1.24,1.24,200,0
2009-03-19,1.24,1.34,1.24,1.34,300,0
2009-03-23,1.35,1.35,1.25,1.34,4500,0
2009-03-24,1.3,1.5,1.25,1.45,9461,0
2009-03-25,1.45,1.5,1.45,1.49,5475,0
2009-03-26,1.4,1.4,1.23,1.31,2000,0
2009-03-27,1.32,1.32,1.32,1.32,800,0
2009-03-30,1.36,1.36,1.36,1.36,200,0
2009-03-31,1.36,1.65,1.36,1.6,3900,0
2009-04-01,1.6,1.62,1.6,1.62,400,0
2009-04-02,1.65,1.69,1.32,1.5,10177,0
2009-04-03,1.62,1.82,1.57,1.57,2500,0
2009-04-06,1.52,1.52,1.37,1.42,6629,0
2009-04-07,1.56,1.56,1.37,1.52,5745,0
2009-04-08,1.55,1.55,1.43,1.45,3800,0
2009-04-09,1.45,1.6,1.45,1.53,4760,0
2009-04-13,1.51,1.8,1.51,1.64,8995,0
2009-04-14,1.69,2,1.69,1.88,5400,0
2009-04-15,1.88,1.93,1.88,1.9,2200,0
2009-04-16,1.95,2,1.95,1.97,5566,0
2009-04-17,2,2.05,2,2.05,3900,0
2009-04-20,2.05,2.07,1.97,2.07,3162,0
2009-04-21,2.07,2.1,2.05,2.05,4427,0
2009-04-22,2.05,2.06,2.03,2.03,10700,0
2009-04-23,1.98,2,1.95,1.95,700,0
2009-04-24,1.93,1.93,1.9,1.93,2250,0
2009-04-27,1.9,2.05,1.86,1.88,5554,0
2009-04-28,1.68,1.79,1.68,1.79,200,0
2009-04-29,1.78,1.78,1.78,1.78,100,0
2009-04-30,1.84,1.84,1.82,1.84,1810,0
2009-05-01,1.79,1.8,1.7,1.7,1266,0
2009-05-04,1.72,1.84,1.72,1.79,1700,0
2009-05-05,1.8,2.15,1.8,1.85,7417,0
2009-05-06,1.83,1.93,1.71,1.92,1457,0
2009-05-07,1.83,2.01,1.83,2,1655,0
2009-05-08,2.15,2.21,1.63,2.14,11700,0
2009-05-11,1.95,2.14,1.95,2.14,3070,0
2009-05-12,2.15,2.15,1.82,1.98,6316,0
2009-05-13,2.07,2.25,1.75,1.9,12063,0
2009-05-14,1.85,1.98,1.85,1.98,1600,0
2009-05-15,1.88,1.99,1.86,1.9,2100,0
2009-05-18,1.99,1.99,1.99,1.99,100,0
2009-05-19,1.98,1.98,1.98,1.98,300,0
2009-05-21,2.07,2.27,2.07,2.1,1700,0
2009-05-22,2.15,2.31,2.15,2.2,3900,0
2009-05-26,2.3,2.85,2.28,2.7,16166,0
2009-05-27,2.61,2.61,2.5,2.59,1700,0
2009-05-28,2.53,2.59,2.5,2.59,3460,0
2009-05-29,2.59,2.59,2.59,2.59,500,0
2009-06-01,2.59,2.59,2.53,2.59,2060,0
2009-06-02,2.58,2.59,2.5,2.56,2500,0
2009-06-03,2.59,2.62,2.56,2.56,3100,0
2009-06-04,2.55,2.79,2.1,2.47,9100,0
2009-06-05,2.52,2.57,2.52,2.56,1500,0
2009-06-09,2.45,2.46,2.45,2.46,760,0
2009-06-10,2.45,2.45,2.45,2.45,800,0
2009-06-11,2.62,2.8,2.62,2.7,600,0
2009-06-12,2.6,2.69,2.6,2.69,700,0
2009-06-15,2.65,2.65,2.52,2.53,3371,0
2009-06-16,2.7,2.7,2.7,2.7,185,0
2009-06-17,2.6,2.69,2.58,2.69,2540,0
2009-06-18,2.55,2.58,2.48,2.48,1800,0
2009-06-19,2.58,2.8,2.58,2.8,1000,0
2009-06-22,2.56,2.6,2.56,2.6,329,0
2009-06-23,2.67,2.67,2.5,2.51,1300,0
2009-06-24,2.43,2.43,2.43,2.43,100,0
2009-06-25,2.53,2.53,2.53,2.53,100,0
2009-06-26,2.39,2.43,2.39,2.43,200,0
2009-06-29,2.46,2.63,2.46,2.63,731,0
2009-07-01,2.68,2.68,2.68,2.68,200,0
2009-07-02,2.43,2.53,2.42,2.53,2248,0
2009-07-06,2.4,2.45,2.27,2.38,5766,0
2009-07-07,2.36,2.36,2.35,2.36,600,0
2009-07-08,2.36,2.36,2.36,2.36,400,0
2009-07-09,2.38,2.41,2.38,2.4,2657,0
2009-07-13,2.42,2.42,2.42,2.42,200,0
2009-07-14,2.48,2.48,2.48,2.48,200,0
2009-07-16,2.57,2.57,2.49,2.49,1400,0
2009-07-17,2.5,2.6,2.5,2.6,2025,0
2009-07-20,2.52,2.6,2.52,2.6,2807,0
2009-07-21,2.5,2.6,2.5,2.6,2900,0
2009-07-22,2.6,2.6,2.49,2.58,10952,0
2009-07-23,2.6,2.6,2.51,2.51,2300,0
2009-07-27,2.55,2.55,2.55,2.55,100,0
2009-07-28,2.6,2.6,2.59,2.6,1250,0
2009-07-29,2.6,2.7,2.59,2.6,10158,0
2009-07-31,2.7,2.79,2.59,2.59,6500,0
2009-08-03,2.6,2.6,2.59,2.59,1317,0
2009-08-04,2.5,2.6,2.5,2.6,1600,0
2009-08-06,2.7,2.7,2.51,2.51,1573,0
2009-08-07,2.65,2.65,2.65,2.65,200,0
2009-08-10,2.6,2.63,2.6,2.63,600,0
2009-08-11,2.6,2.6,2.6,2.6,200,0
2009-08-12,2.63,2.63,2.63,2.63,400,0
2009-08-13,2.64,2.65,2.64,2.65,400,0
2009-08-14,2.58,2.58,2.58,2.58,777,0
2009-08-17,2.58,2.58,2.41,2.48,6619,0
2009-08-19,2.68,2.68,2.45,2.45,300,0
2009-08-20,2.58,2.58,2.58,2.58,400,0
2009-08-21,2.65,2.66,2.6,2.6,2100,0
2009-08-24,2.38,2.6,2.38,2.6,4470,0
2009-08-25,2.45,2.55,2.45,2.51,2400,0
2009-08-26,2.55,2.59,2.55,2.58,4200,0
2009-08-27,2.78,2.78,2.55,2.59,1540,0
2009-08-28,2.59,2.59,2.59,2.59,1500,0
2009-09-01,2.6,2.6,2.6,2.6,600,0
2009-09-02,2.59,2.61,2.5,2.52,5000,0
2009-09-03,2.6,2.6,2.6,2.6,100,0
2009-09-04,2.61,2.61,2.61,2.61,316,0
2009-09-08,2.65,2.79,2.41,2.79,9925,0
2009-09-09,2.6,2.6,2.5,2.6,1300,0
2009-09-10,2.58,2.68,2.55,2.68,1725,0
2009-09-11,2.75,2.8,2.75,2.8,3900,0
2009-09-14,2.58,2.8,2.58,2.8,700,0
2009-09-15,2.72,2.79,2.62,2.75,1910,0
2009-09-16,2.7,2.77,2.63,2.77,1000,0
2009-09-18,2.62,2.79,2.58,2.7,10256,0
2009-09-21,2.6,2.8,2.55,2.8,1400,0
2009-09-22,2.7,2.7,2.7,2.7,300,0
2009-09-23,2.6,2.7,2.55,2.65,3118,0
2009-09-24,2.52,2.62,2.52,2.62,300,0
2009-09-28,2.72,2.72,2.72,2.72,100,0
2009-09-30,2.8,2.8,2.8,2.8,400,0
2009-10-01,2.76,2.76,2.76,2.76,2900,0
2009-10-02,2.8,2.8,2.79,2.8,900,0
2009-10-05,2.65,2.79,2.65,2.78,2565,0
2009-10-06,2.8,2.8,2.7,2.7,1800,0
2009-10-07,2.72,2.72,2.72,2.72,100,0
2009-10-08,2.71,2.75,2.71,2.75,300,0
2009-10-09,2.73,2.8,2.73,2.8,1725,0
2009-10-12,2.8,2.85,2.75,2.85,9285,0
2009-10-13,2.75,2.75,2.6,2.73,4400,0
2009-10-14,2.98,2.98,2.65,2.74,14258,0
2009-10-15,2.75,2.85,2.75,2.85,504,0
2009-10-16,2.72,2.72,2.72,2.72,109,0
2009-10-19,2.48,2.71,2.48,2.7,2968,0
2009-10-20,2.67,2.67,2.67,2.67,500,0
2009-10-22,2.62,2.62,2.6,2.6,400,0
2009-10-23,2.68,2.68,2.63,2.63,1200,0
2009-10-26,2.65,2.75,2.65,2.75,1500,0
2009-10-27,2.75,2.84,2.75,2.84,4900,0
2009-10-28,3.08,3.08,2.65,2.65,10050,0
2009-10-29,2.61,2.65,2.52,2.61,2425,0
2009-10-30,2.52,2.6,2.46,2.46,6130,0
2009-11-02,2.46,2.46,2.45,2.45,1100,0
2009-11-03,2.55,2.55,2.45,2.45,1285,0
2009-11-04,2.43,2.47,2.43,2.47,1900,0
2009-11-05,2.46,2.55,2.45,2.55,1000,0
2009-11-06,2.45,2.45,2.45,2.45,700,0
2009-11-09,2.55,2.55,2.55,2.55,200,0
2009-11-10,2.55,2.55,2.4,2.42,2718,0
2009-11-11,2.54,2.54,2.35,2.43,3637,0
2009-11-12,2.33,2.35,2.28,2.28,3300,0
2009-11-13,2.38,2.38,2.3,2.34,5871,0
2009-11-16,2.53,2.53,2.28,2.35,8851,0
2009-11-17,2.37,2.4,2.3,2.3,1100,0
2009-11-18,2.2,2.31,2.2,2.31,5800,0
2009-11-19,2.29,2.38,2.29,2.29,2600,0
2009-11-20,2.31,2.35,2.31,2.35,1400,0
2009-11-23,2.3,2.31,2.3,2.31,965,0
2009-11-24,2.31,2.31,2.31,2.31,625,0
2009-11-25,2.38,2.38,2.31,2.35,4286,0
2009-11-27,2.33,2.4,2.33,2.4,2100,0
2009-11-30,2.3,2.4,2.25,2.38,5299,0
2009-12-01,2.37,2.38,2.35,2.35,3451,0
2009-12-02,2.35,2.48,2.35,2.44,2500,0
2009-12-03,2.43,2.45,2.25,2.35,4100,0
2009-12-04,2.33,2.33,2.3,2.3,200,0
2009-12-07,2.35,2.35,2.35,2.35,300,0
2009-12-08,2.35,2.35,2.3,2.34,2600,0
2009-12-09,2.31,2.44,2.26,2.44,2549,0
2009-12-10,2.43,2.44,2.43,2.44,200,0
2009-12-11,2.43,2.44,2.32,2.32,2495,0
2009-12-14,2.43,2.44,2.36,2.36,1250,0
2009-12-15,2.43,2.43,2.31,2.37,6900,0
2009-12-16,2.4,2.4,2.4,2.4,100,0
2009-12-17,2.42,2.45,2.42,2.45,2975,0
2009-12-18,2.43,2.45,2.42,2.45,1200,0
2009-12-21,2.45,2.45,2.3,2.33,8500,0
2009-12-22,2.44,2.44,2.28,2.28,5576,0
2009-12-23,2.15,2.29,2.08,2.08,56968,0
2009-12-24,2.12,2.16,2.12,2.15,16658,0
2009-12-28,2.12,2.25,2.12,2.16,3400,0
2009-12-29,2.18,2.25,2.18,2.25,1200,0
2009-12-30,2.23,2.23,2.2,2.23,1300,0
2009-12-31,2.25,2.28,2.1,2.1,14155,0
2010-01-04,2.22,2.3,2.22,2.23,1155,0
2010-01-05,2.24,2.24,2.2,2.2,1400,0
2010-01-06,2.21,2.26,2.2,2.21,1076,0
2010-01-07,2.21,2.25,2.19,2.25,10049,0
2010-01-08,2.35,2.35,2.16,2.17,14650,0
2010-01-11,2.16,2.18,2.16,2.18,2800,0
2010-01-12,2.2,2.22,2.17,2.22,9912,0
2010-01-13,2.2,2.2,2.17,2.17,800,0
2010-01-14,2.22,2.25,2.19,2.19,1500,0
2010-01-15,2.22,2.23,2.18,2.23,1700,0
2010-01-19,2.22,2.24,2.22,2.24,1100,0
2010-01-20,2.35,2.39,2.32,2.32,2200,0
2010-01-21,2.35,2.45,2.35,2.45,5670,0
2010-01-22,2.42,2.44,2.37,2.42,5370,0
2010-01-25,2.4,2.42,2.35,2.35,7030,0
2010-01-26,2.35,2.35,2.25,2.25,10765,0
2010-01-27,2.21,2.29,2.21,2.26,5825,0
2010-01-28,2.26,2.3,2.26,2.3,3000,0
2010-01-29,2.25,2.25,2.2,2.23,7720,0
2010-02-01,2.21,2.22,2.21,2.22,1225,0
2010-02-02,2.23,2.3,2.21,2.25,13700,0
2010-02-03,2.3,2.35,2.25,2.3,4217,0
2010-02-05,2.3,2.3,2.27,2.3,3386,0
2010-02-08,2.25,2.25,2.25,2.25,1600,0
2010-02-09,2.22,2.25,2.22,2.23,800,0
2010-02-10,2.22,2.3,2.22,2.3,6300,0
2010-02-11,2.27,2.27,2.27,2.27,100,0
2010-02-16,2.22,2.28,2.22,2.23,5065,0
2010-02-17,2.28,2.4,2.28,2.4,2950,0
2010-02-18,2.27,2.27,2.27,2.27,200,0
2010-02-19,2.35,2.39,2.35,2.39,6325,0
2010-02-22,2.4,2.45,2.38,2.4,6585,0
2010-02-23,2.44,2.49,2.44,2.49,5989,0
2010-02-24,2.49,2.5,2.45,2.47,5117,0
2010-02-25,2.49,2.49,2.49,2.49,766,0
2010-02-26,2.49,2.49,2.46,2.46,688,0
2010-03-01,2.45,2.5,2.45,2.5,1700,0
2010-03-02,2.44,2.74,2.44,2.61,13213,0
2010-03-03,2.7,2.91,2.7,2.91,7700,0
2010-03-04,2.97,3.2,2.94,3.13,21908,0
2010-03-05,3.12,3.31,3.11,3.28,6025,0
2010-03-08,3.35,3.35,3.24,3.26,2665,0
2010-03-09,3.45,3.45,3.1,3.25,7400,0
2010-03-10,3.31,3.49,3.31,3.44,6723,0
2010-03-11,3.65,3.67,3.45,3.64,7083,0
2010-03-12,3.65,3.69,3.64,3.67,12379,0
2010-03-15,3.69,3.69,3.63,3.64,5100,0
2010-03-16,3.68,3.83,3.68,3.83,4133,0
2010-03-17,3.83,3.84,3.76,3.84,3640,0
2010-03-18,3.89,3.89,3.7,3.77,5580,0
2010-03-19,3.4,3.4,2.7,3.37,20079,0
2010-03-22,3.29,3.47,3.29,3.35,7434,0
2010-03-24,3.32,3.4,3.29,3.4,7800,0
2010-03-25,3.36,3.39,3.35,3.37,4650,0
2010-03-26,3.36,3.39,3.36,3.39,1237,0
2010-03-29,3.33,3.33,3.3,3.3,700,0
2010-03-30,3.43,3.43,3.35,3.4,1119,0
2010-03-31,3.42,3.42,3.38,3.41,2540,0
2010-04-01,3.45,3.45,3.45,3.45,500,0
2010-04-05,3.35,3.44,3.31,3.31,1198,0
2010-04-06,3.28,3.28,3.07,3.2,8687,0
2010-04-07,3.2,3.35,3.2,3.2,7308,0
2010-04-08,3.1,3.25,3.1,3.25,2500,0
2010-04-09,3.25,3.4,3.25,3.4,4079,0
2010-04-12,3.4,3.45,3.3,3.4,4100,0
2010-04-13,3.45,3.5,3.31,3.4,11633,0
2010-04-14,3.55,3.55,3.45,3.45,800,0
2010-04-15,3.45,3.5,3.45,3.45,3295,0
2010-04-16,3.48,3.5,3.45,3.45,2687,0
2010-04-19,3.5,3.5,3.5,3.5,856,0
2010-04-20,3.4,3.4,3.4,3.4,1842,0
2010-04-21,3.3,3.3,3.3,3.3,580,0
2010-04-22,3.29,3.34,3.29,3.34,800,0
2010-04-23,3.3,3.3,3.27,3.27,1500,0
2010-04-26,3.27,3.4,3.25,3.27,7754,0
2010-04-27,3.27,3.27,3.25,3.25,1500,0
2010-04-28,3.07,3.25,3,3.06,17008,0
2010-04-29,3.13,3.2,3.13,3.2,4100,0
2010-04-30,3.19,3.19,3.13,3.13,6912,0
2010-05-03,3.09,3.2,3.09,3.13,3925,0
2010-05-04,3.12,3.5,3.12,3.5,11838,0
2010-05-05,3.4,3.4,3.33,3.33,2187,0
2010-05-06,3.31,3.31,3.1,3.1,4901,0
2010-05-07,3.08,3.25,3.08,3.25,2215,0
2010-05-10,3.5,3.5,3,3.3,14373,0
2010-05-11,3.26,3.32,3.18,3.2,3768,0
2010-05-12,3.28,3.28,3.27,3.28,4000,0
2010-05-13,3.28,3.49,3.18,3.49,2282,0
2010-05-14,3.08,3.32,3.08,3.3,11104,0
2010-05-18,3.31,3.31,3.25,3.25,3000,0
2010-05-19,3.15,3.15,3.15,3.15,1200,0
2010-05-20,3.13,3.28,3.02,3.05,12962,0
2010-05-21,3.02,3.13,3,3,6303,0
2010-05-24,3.03,3.03,2.99,2.99,1922,0
2010-05-25,3,3.02,2.92,2.92,2060,0
2010-05-26,2.94,3.3,2.94,3.01,20100,0
2010-05-27,2.99,3.19,2.92,3.01,10500,0
2010-05-28,3.08,3.31,2.95,2.95,6100,0
2010-06-01,3.02,3.34,2.81,2.83,13492,0
2010-06-02,2.82,2.87,2.77,2.8,10600,0
2010-06-03,2.81,2.88,2.81,2.88,5200,0
2010-06-04,2.84,3.07,2.84,3,2792,0
2010-06-07,2.81,2.84,2.8,2.8,500,0
2010-06-08,2.8,2.8,2.74,2.74,2000,0
2010-06-09,2.71,3.25,2.71,2.9,8797,0
2010-06-10,3,3.42,2.84,2.93,21404,0
2010-06-11,2.9,2.9,2.89,2.9,5020,0
2010-06-14,2.9,2.9,2.84,2.84,6007,0
2010-06-15,2.86,2.86,2.71,2.73,15028,0
2010-06-16,2.65,2.68,2.53,2.6,9938,0
2010-06-17,2.5,2.61,2.5,2.58,9350,0
2010-06-18,2.33,2.49,2.33,2.44,20364,0
2010-06-21,2.38,2.41,2.36,2.38,9099,0
2010-06-22,2.4,2.4,2.37,2.4,4600,0
2010-06-23,2.38,2.38,2.34,2.35,1880,0
2010-06-24,2.34,2.4,2.34,2.39,3300,0
2010-06-25,2.39,2.6,2.36,2.5,9715,0
2010-06-28,2.4,2.45,2.4,2.41,7342,0
2010-06-29,2.39,2.39,2.34,2.34,1200,0
2010-06-30,2.38,2.55,2.38,2.5,5990,0
2010-07-01,2.36,2.56,2.36,2.51,3200,0
2010-07-02,2.48,2.81,2.34,2.45,11034,0
2010-07-06,2.45,2.6,2.45,2.55,12298,0
2010-07-07,2.55,2.55,2.49,2.49,1080,0
2010-07-08,2.56,2.56,2.56,2.56,100,0
2010-07-09,2.5,2.54,2.5,2.54,2372,0
2010-07-12,2.49,2.56,2.49,2.56,2752,0
2010-07-13,2.49,2.7,2.49,2.55,21718,0
2010-07-14,2.51,2.6,2.51,2.58,4958,0
2010-07-16,2.56,2.62,2.56,2.62,983,0
2010-07-19,2.62,2.62,2.62,2.62,1130,0
2010-07-20,2.66,2.78,2.66,2.78,3850,0
2010-07-21,2.57,2.73,2.57,2.73,1600,0
2010-07-22,2.62,2.72,2.62,2.67,5521,0
2010-07-23,2.69,2.7,2.64,2.64,3300,0
2010-07-26,2.6,2.66,2.6,2.66,10449,0
2010-07-27,2.64,2.64,2.64,2.64,3400,0
2010-07-28,2.66,2.84,2.66,2.78,8103,0
2010-07-29,2.71,2.73,2.64,2.71,4555,0
2010-07-30,2.74,2.74,2.59,2.59,4900,0
2010-08-02,2.56,2.76,2.56,2.7,13853,0
2010-08-03,2.68,2.71,2.68,2.68,4925,0
2010-08-04,2.65,2.65,2.65,2.65,1600,0
2010-08-05,2.6,2.61,2.6,2.6,5000,0
2010-08-06,2.61,2.63,2.56,2.56,4275,0
2010-08-09,2.57,2.57,2.55,2.55,11800,0
2010-08-10,2.55,2.6,2.55,2.57,4100,0
2010-08-12,2.64,2.64,2.64,2.64,200,0
2010-08-13,2.72,2.84,2.72,2.84,1730,0
2010-08-16,2.76,2.86,2.47,2.86,8700,0
2010-08-17,2.57,2.72,2.57,2.72,6570,0
2010-08-18,2.62,2.68,2.62,2.68,4050,0
2010-08-19,2.72,2.72,2.72,2.72,100,0
2010-08-20,2.75,2.75,2.7,2.7,1541,0
2010-08-23,2.77,2.88,2.72,2.79,5750,0
2010-08-24,2.7,2.82,2.7,2.82,3340,0
2010-08-25,2.73,2.73,2.66,2.66,2396,0
2010-08-26,2.65,2.65,2.65,2.65,2700,0
2010-08-27,2.75,2.77,2.75,2.77,1288,0
2010-08-30,2.88,2.88,2.8,2.8,3600,0
2010-08-31,2.87,2.87,2.73,2.73,3100,0
2010-09-01,2.7,2.7,2.7,2.7,3475,0
2010-09-03,2.8,2.87,2.75,2.79,3000,0
2010-09-07,2.85,2.85,2.6,2.78,18350,0
2010-09-08,2.78,2.95,2.78,2.94,6890,0
2010-09-09,2.92,2.95,2.8,2.85,4025,0
2010-09-13,2.8,2.93,2.8,2.93,3675,0
2010-09-14,2.8,2.9,2.8,2.85,2335,0
2010-09-15,2.8,2.96,2.8,2.88,5700,0
2010-09-17,2.8,2.91,2.8,2.91,3741,0
2010-09-20,2.85,2.85,2.8,2.8,1807,0
2010-09-21,2.7,2.7,2.65,2.66,2900,0
2010-09-22,2.7,2.75,2.7,2.7,2700,0
2010-09-23,2.72,2.76,2.68,2.71,1900,0
2010-09-24,2.72,2.8,2.71,2.72,12080,0
2010-09-27,2.76,2.8,2.76,2.8,1300,0
2010-09-28,2.8,2.8,2.79,2.79,200,0
2010-09-29,2.84,2.97,2.84,2.94,4196,0
2010-09-30,2.97,2.97,2.88,2.9,6566,0
2010-10-01,2.96,2.96,2.88,2.94,3030,0
2010-10-04,2.94,2.94,2.88,2.88,2175,0
2010-10-05,2.86,2.9,2.85,2.9,3200,0
2010-10-06,2.82,2.9,2.82,2.9,300,0
2010-10-07,2.88,2.88,2.72,2.82,2700,0
2010-10-08,2.72,2.8,2.72,2.8,1675,0
2010-10-11,2.8,2.8,2.8,2.8,1489,0
2010-10-12,2.85,2.85,2.8,2.8,2800,0
2010-10-13,2.85,2.94,2.85,2.94,3892,0
2010-10-14,2.94,2.96,2.94,2.96,2828,0
2010-10-15,2.97,2.97,2.9,2.9,4520,0
2010-10-18,2.9,2.9,2.9,2.9,1935,0
2010-10-19,2.92,2.99,2.9,2.9,2670,0
2010-10-20,2.88,2.95,2.86,2.95,4020,0
2010-10-21,2.9,2.97,2.88,2.9,3100,0
2010-10-22,2.9,2.9,2.9,2.9,3261,0
2010-10-25,2.9,2.99,2.85,2.87,8528,0
2010-10-26,2.86,2.86,2.85,2.85,2172,0
2010-10-27,2.8,2.85,2.8,2.85,2704,0
2010-10-28,2.85,2.85,2.85,2.85,1400,0
2010-10-29,2.86,2.9,2.85,2.85,8236,0
2010-11-01,2.87,2.87,2.87,2.87,2300,0
2010-11-02,2.98,2.98,2.9,2.9,2600,0
2010-11-03,2.9,2.9,2.86,2.86,1225,0
2010-11-04,2.9,2.9,2.9,2.9,290,0
2010-11-05,2.76,2.9,2.76,2.9,4294,0
2010-11-08,2.77,2.85,2.77,2.85,1720,0
2010-11-09,2.84,2.85,2.84,2.85,2600,0
2010-11-10,2.76,2.9,2.76,2.9,9910,0
2010-11-11,2.84,2.86,2.84,2.86,900,0
2010-11-12,2.9,2.99,2.85,2.85,9714,0
2010-11-15,2.85,2.85,2.85,2.85,1300,0
2010-11-18,2.9,2.9,2.85,2.85,2102,0
2010-11-19,2.85,2.85,2.85,2.85,2100,0
2010-11-22,2.85,2.85,2.8,2.8,4452,0
2010-11-23,2.8,2.88,2.8,2.88,1000,0
2010-11-24,2.9,2.9,2.8,2.8,1116,0
2010-11-30,2.85,2.9,2.85,2.9,1000,0
2010-12-01,2.76,2.8,2.76,2.79,2712,0
2010-12-02,2.75,2.78,2.75,2.78,425,0
2010-12-03,2.77,2.77,2.75,2.75,1600,0
2010-12-06,2.76,2.78,2.75,2.78,5400,0
2010-12-07,2.8,2.8,2.76,2.76,1459,0
2010-12-08,2.8,2.8,2.76,2.77,2430,0
2010-12-09,2.8,2.87,2.8,2.87,3034,0
2010-12-10,2.8,2.8,2.8,2.8,1400,0
2010-12-13,2.89,2.9,2.78,2.85,6062,0
2010-12-14,2.81,2.81,2.8,2.8,1500,0
2010-12-16,2.9,2.9,2.85,2.85,400,0
2010-12-17,2.85,2.9,2.85,2.9,1775,0
2010-12-20,2.86,2.86,2.83,2.85,2150,0
2010-12-21,2.87,2.87,2.81,2.82,2300,0
2010-12-22,2.8,2.82,2.8,2.82,1600,0
2010-12-23,2.76,2.8,2.75,2.8,4137,0
2010-12-27,2.85,2.85,2.65,2.68,10675,0
2010-12-28,2.75,2.85,2.75,2.75,2660,0
2010-12-29,2.7,2.8,2.7,2.8,2698,0
2010-12-30,2.7,2.8,2.7,2.77,2601,0
2010-12-31,2.7,2.85,2.7,2.73,7314,0
2011-01-03,2.73,2.8,2.73,2.8,5178,0
2011-01-04,2.75,2.75,2.75,2.75,2000,0
2011-01-05,2.73,2.78,2.73,2.75,2437,0
2011-01-06,2.57,2.85,2.57,2.85,2978,0
2011-01-07,2.89,2.89,2.8,2.85,3800,0
2011-01-10,2.85,2.85,2.85,2.85,150,0
2011-01-11,2.85,2.86,2.8,2.86,6300,0
2011-01-12,2.9,2.9,2.9,2.9,1400,0
2011-01-13,2.7,2.85,2.7,2.85,11957,0
2011-01-14,2.89,3,2.44,2.85,26219,0
2011-01-18,2.8,3,2.8,3,4887,0
2011-01-20,2.91,2.99,2.91,2.94,1100,0
2011-01-21,3,3,2.98,3,11243,0
2011-01-24,2.95,3.01,2.94,3.01,9800,0
2011-01-25,3.02,3.02,3.02,3.02,200,0
2011-01-26,3,3.1,3,3.09,8533,0
2011-01-27,3.1,3.1,3.02,3.02,3762,0
2011-01-28,3,3.02,2.9,2.9,1650,0
2011-01-31,3,3,2.95,3,3972,0
2011-02-01,2.91,3,2.76,2.85,8630,0
2011-02-02,2.9,2.9,2.9,2.9,300,0
2011-02-03,2.91,2.99,2.91,2.99,4200,0
2011-02-04,3,3,2.9,2.9,1000,0
2011-02-07,2.87,2.87,2.76,2.82,6018,0
2011-02-08,2.8,2.8,2.79,2.79,700,0
2011-02-09,2.84,2.84,2.8,2.8,2570,0
2011-02-10,2.84,2.85,2.84,2.85,690,0
2011-02-11,3.08,3.08,2.78,2.86,1790,0
2011-02-14,2.86,2.89,2.78,2.8,4906,0
2011-02-15,2.89,2.98,2.89,2.97,3024,0
2011-02-16,2.92,2.92,2.87,2.87,600,0
2011-02-17,2.98,2.98,2.88,2.95,4200,0
2011-02-18,2.9,3,2.9,2.99,9210,0
2011-02-22,3,3,2.9,2.9,1700,0
2011-02-23,2.93,2.93,2.92,2.92,2000,0
2011-02-28,2.9,2.98,2.85,2.85,900,0
2011-03-01,2.89,2.92,2.8,2.8,500,0
2011-03-02,2.9,2.9,2.88,2.88,200,0
2011-03-03,2.81,2.81,2.81,2.81,187,0
2011-03-07,2.81,2.85,2.81,2.85,1463,0
2011-03-08,2.9,2.9,2.9,2.9,987,0
2011-03-10,2.91,2.91,2.9,2.91,3850,0
2011-03-11,2.91,2.92,2.86,2.91,7470,0
2011-03-14,2.99,2.99,2.89,2.91,3000,0
2011-03-15,2.82,2.89,2.8,2.88,4816,0
2011-03-16,2.92,2.92,2.9,2.9,11100,0
2011-03-17,2.81,2.9,2.81,2.9,2284,0
2011-03-18,2.87,2.87,2.87,2.87,286,0
2011-03-21,2.87,2.9,2.81,2.81,2225,0
2011-03-22,2.85,2.88,2.85,2.88,2800,0
2011-03-23,2.89,2.95,2.89,2.95,5500,0
2011-03-24,2.9,2.9,2.86,2.86,425,0
2011-03-25,2.85,2.85,2.8,2.82,2350,0
2011-03-28,2.85,2.85,2.8,2.8,4500,0
2011-03-29,2.75,2.82,2.75,2.77,1900,0
2011-03-30,2.77,2.85,2.77,2.82,3592,0
2011-04-01,2.85,2.9,2.82,2.84,6880,0
2011-04-04,2.96,2.96,2.86,2.92,880,0
2011-04-05,2.88,2.88,2.85,2.87,14563,0
2011-04-06,2.93,2.98,2.93,2.93,4601,0
2011-04-07,3,3.05,2.99,3,6496,0
2011-04-08,2.99,2.99,2.93,2.93,600,0
2011-04-13,2.87,2.89,2.87,2.89,600,0
2011-04-14,2.95,2.95,2.95,2.95,326,0
2011-04-15,2.95,2.95,2.9,2.9,1450,0
2011-04-19,2.91,2.91,2.91,2.91,1051,0
2011-04-20,2.92,2.92,2.92,2.92,680,0
2011-04-21,2.96,2.97,2.91,2.96,4470,0
2011-04-25,2.95,2.95,2.95,2.95,1085,0
2011-04-26,2.92,2.92,2.9,2.9,2000,0
2011-04-28,2.9,2.9,2.9,2.9,2251,0
2011-05-03,2.9,2.9,2.9,2.9,300,0
2011-05-04,2.89,2.89,2.81,2.81,2100,0
2011-05-05,2.85,2.85,2.85,2.85,1257,0
2011-05-06,2.81,2.82,2.81,2.82,1600,0
2011-05-10,2.81,2.82,2.81,2.82,2500,0
2011-05-11,2.8,2.81,2.8,2.81,699,0
2011-05-16,2.89,3.49,2.89,2.99,30356,0
2011-05-17,3.01,3.03,2.92,2.97,15085,0
2011-05-18,2.99,3.05,2.94,2.95,5940,0
2011-05-19,3,3,2.9,3,19816,0
2011-05-20,3.05,3.05,2.9,2.94,9973,0
2011-05-23,3.04,3.04,2.85,2.85,7449,0
2011-05-24,2.9,2.94,2.81,2.88,7375,0
2011-05-25,2.88,2.88,2.75,2.85,3500,0
2011-05-26,2.87,2.89,2.87,2.87,6200,0
2011-05-27,2.89,2.89,2.89,2.89,400,0
2011-05-31,2.98,2.98,2.98,2.98,400,0
2011-06-01,2.93,2.93,2.9,2.9,285,0
2011-06-02,3,3,2.96,2.97,1600,0
2011-06-03,2.94,2.94,2.85,2.85,2038,0
2011-06-06,2.85,2.9,2.85,2.9,3012,0
2011-06-07,2.9,2.9,2.85,2.85,3112,0
2011-06-08,2.82,2.86,2.82,2.86,500,0
2011-06-09,2.88,2.88,2.88,2.88,750,0
2011-06-10,2.85,2.88,2.81,2.88,2209,0
2011-06-13,2.88,2.88,2.76,2.8,5040,0
2011-06-14,2.8,2.8,2.8,2.8,475,0
2011-06-15,2.75,2.84,2.73,2.73,2050,0
2011-06-17,2.77,2.81,2.73,2.81,809,0
2011-06-21,2.81,2.81,2.65,2.74,3140,0
2011-06-23,2.67,2.71,2.61,2.71,1730,0
2011-06-24,2.7,2.76,2.65,2.72,1100,0
2011-06-28,2.7,2.77,2.7,2.77,1916,0
2011-06-29,2.75,2.75,2.75,2.75,600,0
2011-07-01,2.7,2.8,2.7,2.8,6340,0
2011-07-05,2.76,2.76,2.76,2.76,700,0
2011-07-06,2.75,2.8,2.61,2.63,5841,0
2011-07-07,2.62,2.69,2.62,2.69,4440,0
2011-07-08,2.73,2.73,2.63,2.63,1200,0
2011-07-11,2.58,2.6,2.58,2.6,1300,0
2011-07-12,2.59,2.65,2.5,2.65,7515,0
2011-07-13,2.66,2.82,2.52,2.81,5728,0
2011-07-15,2.7,2.76,2.65,2.76,500,0
2011-07-18,2.71,2.72,2.7,2.7,850,0
2011-07-19,2.79,2.88,2.69,2.71,11825,0
2011-07-20,2.68,2.71,2.65,2.65,1065,0
2011-07-21,2.73,2.81,2.73,2.81,4600,0
2011-07-22,2.78,2.78,2.75,2.75,500,0
2011-07-25,2.58,2.73,2.58,2.72,1400,0
2011-07-26,2.6,2.65,2.57,2.63,1304,0
2011-07-27,2.58,2.58,2.57,2.57,1200,0
2011-07-28,2.62,2.65,2.52,2.52,1600,0
2011-07-29,2.59,2.65,2.59,2.65,1700,0
2011-08-01,2.52,2.63,2.52,2.6,2167,0
2011-08-03,2.52,2.62,2.52,2.62,554,0
2011-08-05,2.54,2.65,2.52,2.65,1400,0
2011-08-09,2.64,2.65,2.52,2.52,1100,0
2011-08-11,2.6,2.83,2.5,2.67,12269,0
2011-08-15,2.75,2.75,2.7,2.75,1000,0
2011-08-16,2.64,2.67,2.64,2.67,1200,0
2011-08-17,2.65,2.78,2.65,2.73,2400,0
2011-08-18,2.74,2.75,2.66,2.66,1215,0
2011-08-19,2.66,2.71,2.65,2.65,860,0
2011-08-22,2.68,2.68,2.64,2.64,3000,0
2011-08-23,2.64,2.76,2.64,2.68,3433,0
2011-08-25,2.76,2.76,2.76,2.76,900,0
2011-08-26,2.73,2.8,2.68,2.68,7625,0
2011-08-29,2.68,2.7,2.62,2.7,5075,0
2011-08-30,2.73,2.73,2.66,2.66,4600,0
2011-08-31,2.7,2.7,2.48,2.7,6360,0
2011-09-01,2.65,2.65,2.65,2.65,100,0
2011-09-02,2.65,2.65,2.65,2.65,446,0
2011-09-07,2.6,2.68,2.6,2.68,2200,0
2011-09-09,2.5,2.63,2.49,2.5,13700,0
2011-09-12,2.51,2.51,2.32,2.33,8172,0
2011-09-13,2.33,2.35,2.25,2.35,8898,0
2011-09-14,2.4,2.41,2.4,2.41,1152,0
2011-09-15,2.48,2.53,2.48,2.53,3807,0
2011-09-16,2.5,2.65,2.5,2.65,4244,0
2011-09-19,2.57,2.65,2.57,2.65,600,0
2011-09-20,2.45,2.59,2.45,2.49,2150,0
2011-09-21,2.49,2.49,2.33,2.36,1700,0
2011-09-23,2.3,2.36,2.27,2.31,4130,0
2011-09-26,2.27,2.32,2.27,2.28,800,0
2011-09-27,2.29,2.31,2.29,2.3,8030,0
2011-09-28,2.27,2.27,2.26,2.26,330,0
2011-09-30,2.25,2.25,2.2,2.24,1372,0
2011-10-03,2.24,2.25,2.24,2.25,2000,0
2011-10-04,2.11,2.22,2.11,2.22,3244,0
2011-10-05,2.17,2.25,2.17,2.25,4127,0
2011-10-10,2.26,2.28,2.26,2.28,1626,0
2011-10-11,2.29,2.31,2.29,2.3,1496,0
2011-10-12,2.3,2.3,2.3,2.3,404,0
2011-10-13,2.44,2.66,2.41,2.41,4830,0
2011-10-18,2.26,2.28,2.13,2.24,5159,0
2011-10-19,2.34,2.35,2.34,2.34,674,0
2011-10-21,2.3,2.3,2.26,2.26,8587,0
2011-10-24,2.22,2.23,2.21,2.21,7719,0
2011-10-27,2.3,2.3,2.21,2.21,2650,0
2011-10-28,2.2,2.2,2.2,2.2,3025,0
2011-10-31,2.25,2.4,2.25,2.4,9327,0
2011-11-01,2.32,2.32,2.19,2.3,1050,0
2011-11-02,2.33,2.33,2.22,2.24,1200,0
2011-11-04,2.25,2.25,2.25,2.25,400,0
2011-11-07,2.19,2.29,2.19,2.21,6306,0
2011-11-08,2.27,2.32,2.21,2.3,4550,0
2011-11-09,2.25,2.25,2.25,2.25,900,0
2011-11-10,2.21,2.22,2.12,2.17,6100,0
2011-11-11,2.35,2.8,2.35,2.63,16615,0
2011-11-14,2.85,2.85,2.63,2.79,4300,0
2011-11-15,2.81,2.81,2.55,2.58,3050,0
2011-11-16,2.46,2.7,2.46,2.57,4950,0
2011-11-17,2.67,2.67,2.67,2.67,1000,0
2011-11-18,2.55,2.67,2.54,2.57,2506,0
2011-11-21,2.67,2.67,2.67,2.67,600,0
2011-11-22,2.55,2.7,2.55,2.7,1225,0
2011-11-23,2.69,2.76,2.62,2.62,3600,0
2011-11-25,2.73,2.91,2.73,2.89,5188,0
2011-11-28,2.88,2.88,2.7,2.7,5200,0
2011-11-29,2.79,2.88,2.61,2.61,2238,0
2011-12-01,2.8,2.8,2.72,2.72,900,0
2011-12-02,2.62,2.7,2.62,2.7,225,0
2011-12-05,2.85,2.87,2.76,2.87,2922,0
2011-12-06,2.86,2.88,2.74,2.77,4471,0
2011-12-07,2.63,2.77,2.63,2.77,650,0
2011-12-08,2.73,2.75,2.61,2.61,1400,0
2011-12-09,2.75,2.75,2.75,2.75,1500,0
2011-12-14,2.64,2.64,2.64,2.64,200,0
2011-12-16,2.88,2.88,2.74,2.75,10189,0
2011-12-20,2.5,2.76,2.36,2.75,4910,0
2011-12-21,2.61,2.78,2.51,2.77,1921,0
2011-12-22,2.77,2.77,2.77,2.77,930,0
2011-12-23,2.77,2.77,2.64,2.77,2460,0
2011-12-27,2.74,2.76,2.64,2.76,550,0
2011-12-28,2.76,2.76,2.76,2.76,100,0
2011-12-29,2.79,2.88,2.77,2.77,2400,0
2011-12-30,2.88,2.9,2.86,2.9,13814,0
2012-01-03,2.92,3,2.9,2.9,2083,0
2012-01-04,2.89,2.89,2.84,2.88,1400,0
2012-01-05,2.71,2.85,2.71,2.85,200,0
2012-01-06,2.7,2.97,2.7,2.9,4633,0
2012-01-09,2.85,2.85,2.7,2.7,3275,0
2012-01-10,2.76,2.76,2.68,2.68,200,0
2012-01-11,2.75,2.91,2.75,2.91,2350,0
2012-01-12,2.85,2.88,2.85,2.88,625,0
2012-01-13,2.93,3,2.88,2.97,3126,0
2012-01-17,3.05,3.25,3,3.24,24807,0
2012-01-18,3.34,3.48,3.34,3.48,21148,0
2012-01-19,3.52,3.58,3.33,3.33,15220,0
2012-01-20,3.53,3.53,3.39,3.49,9925,0
2012-01-23,3.59,3.59,3.52,3.52,4165,0
2012-01-24,3.52,3.59,3.52,3.59,7270,0
2012-01-25,3.6,3.65,3.5,3.54,5780,0
2012-01-26,3.51,3.65,3.51,3.54,3230,0
2012-01-30,3.55,3.62,3.55,3.62,400,0
2012-01-31,3.59,3.65,3.55,3.65,4508,0
2012-02-01,3.65,3.7,3.65,3.7,9260,0
2012-02-02,3.72,3.78,3.72,3.78,1400,0
2012-02-03,3.75,3.75,3.52,3.57,8751,0
2012-02-06,3.58,3.88,3.58,3.81,7103,0
2012-02-07,3.87,3.91,3.83,3.9,2700,0
2012-02-08,3.91,3.91,3.88,3.91,5988,0
2012-02-09,3.79,3.99,3.79,3.98,2200,0
2012-02-10,4,4,3.82,4,1750,0
2012-02-13,4.01,4.02,3.85,3.85,2326,0
2012-02-14,3.89,4.04,3.89,4.02,3150,0
2012-02-15,4.01,4.18,3.95,3.95,6100,0
2012-02-16,3.82,3.94,3.82,3.94,1400,0
2012-02-17,3.97,4.05,3.97,4.05,1536,0
2012-02-21,3.83,3.85,3.61,3.76,6004,0
2012-02-22,3.97,3.98,3.79,3.87,1500,0
2012-02-23,3.73,3.83,3.73,3.83,396,0
2012-02-24,3.69,3.69,3.67,3.67,1843,0
2012-02-27,3.58,3.58,3.58,3.58,2250,0
2012-02-28,3.61,3.67,3.58,3.61,4450,0
2012-03-01,3.65,3.85,3.58,3.58,1600,0
2012-03-05,3.65,3.85,3.63,3.77,1000,0
2012-03-06,3.72,3.72,3.72,3.72,100,0
2012-03-08,3.67,3.67,3.6,3.6,280,0
2012-03-12,3.67,3.67,3.58,3.67,3217,0
2012-03-13,3.51,3.59,3.31,3.5,5850,0
2012-03-14,3.29,3.4,3.29,3.36,4200,0
2012-03-15,3.44,3.44,3.31,3.39,650,0
2012-03-16,4,4.51,3.83,4.29,47143,0
2012-03-19,4.32,4.65,4.31,4.5,36037,0
2012-03-20,4.45,4.45,3.81,3.89,21574,0
2012-03-21,3.94,4.26,3.93,4.23,7260,0
2012-03-22,4.26,4.33,4.2,4.33,9311,0
2012-03-23,4.35,4.61,4.32,4.52,13590,0
2012-03-26,4.63,5.26,4.52,5,30173,0
2012-03-27,5.04,5.34,5.04,5.32,11245,0
2012-03-28,5.34,5.68,5.34,5.59,21533,0
2012-03-29,5.8,5.89,5.61,5.8,26630,0
2012-03-30,5.68,5.75,5,5.6,18138,0
2012-04-02,4.6,5.64,4.6,5.28,20660,0
2012-04-03,5.2,5.2,4.83,5,16041,0
2012-04-04,4.89,4.97,4.79,4.87,6609,0
2012-04-05,4.98,4.98,4.97,4.97,1339,0
2012-04-09,4.81,4.84,4.6,4.6,9480,0
2012-04-10,4.67,4.78,4.67,4.77,6940,0
2012-04-11,4.6,4.7,4.6,4.7,2000,0
2012-04-12,4.55,4.71,4.55,4.7,4552,0
2012-04-13,4.75,4.75,4.6,4.6,922,0
2012-04-16,4.6,5.08,4.6,5.08,12802,0
2012-04-17,5.1,5.14,5.08,5.14,9408,0
2012-04-18,5.15,5.15,5.11,5.15,2200,0
2012-04-19,5.5,5.5,5.17,5.35,8900,0
2012-04-20,5.31,5.31,5.2,5.2,2900,0
2012-04-23,5.04,5.25,5.04,5.25,6047,0
2012-04-24,5.25,5.36,5.1,5.36,4400,0
2012-04-26,5.18,5.34,5.18,5.34,1000,0
2012-04-27,5.45,5.81,5.45,5.78,22065,0
2012-04-30,5.7,5.71,5.7,5.7,5604,0
2012-05-01,5.71,5.71,5.5,5.7,4219,0
2012-05-02,5.3,5.54,5.26,5.52,1300,0
2012-05-03,5.65,5.69,5.65,5.68,1200,0
2012-05-04,5.51,5.51,5.51,5.51,100,0
2012-05-07,5.33,5.33,5.31,5.31,5036,0
2012-05-08,5.15,5.15,4.8,4.92,8721,0
2012-05-09,4.79,5.2,4.78,5.15,9350,0
2012-05-10,5.04,5.07,5.04,5.04,300,0
2012-05-14,5.04,5.04,5,5.04,4671,0
2012-05-15,5,5,4.8,4.91,7288,0
2012-05-16,4.91,4.91,4.47,4.47,7833,0
2012-05-17,4.47,4.47,3.75,3.9,8308,0
2012-05-18,3.76,3.8,3.31,3.57,29829,0
2012-05-21,3.52,3.52,3.3,3.31,12882,0
2012-05-22,3.28,3.9,3.2,3.79,11339,0
2012-05-23,3.71,3.71,3.38,3.38,5287,0
2012-05-24,3.52,3.53,3.52,3.53,400,0
2012-05-25,3.46,3.53,3.33,3.47,2300,0
2012-05-29,3.48,3.48,3.32,3.32,1744,0
2012-05-30,3.34,3.45,3.32,3.45,1700,0
2012-05-31,3.47,3.47,3.46,3.47,2450,0
2012-06-01,3.5,3.5,3.49,3.49,200,0
2012-06-04,3.5,3.51,3.33,3.51,2231,0
2012-06-05,3.53,3.54,3.53,3.54,1954,0
2012-06-06,3.65,3.72,3.65,3.72,400,0
2012-06-07,3.8,3.8,3.8,3.8,526,0
2012-06-08,3.81,3.81,3.81,3.81,125,0
2012-06-11,3.6,3.85,3.6,3.75,1200,0
2012-06-12,3.85,3.85,3.73,3.73,500,0
2012-06-13,3.9,3.9,3.78,3.78,497,0
2012-06-14,3.75,3.75,3.74,3.74,2809,0
2012-06-15,3.74,3.84,3.74,3.84,535,0
2012-06-18,3.89,3.89,3.74,3.74,500,0
2012-06-19,3.76,3.95,3.76,3.95,610,0
2012-06-20,3.74,3.74,3.74,3.74,100,0
2012-06-22,3.61,3.65,3.46,3.46,300,0
2012-06-26,3.41,3.45,3.41,3.45,1653,0
2012-06-27,3.41,3.41,3.41,3.41,200,0
2012-06-29,3.6,3.65,3.5,3.65,4425,0
2012-07-02,3.65,3.84,3.65,3.84,5565,0
2012-07-05,3.63,3.7,3.63,3.7,600,0
2012-07-10,3.7,3.7,3.52,3.56,1300,0
2012-07-11,3.84,4,3.68,3.68,2600,0
2012-07-12,3.65,3.85,3.65,3.85,700,0
2012-07-13,3.89,4,3.89,3.99,2150,0
2012-07-16,4.05,4.05,4.05,4.05,500,0
2012-07-17,3.95,3.95,3.95,3.95,282,0
2012-07-18,4.12,4.12,4.12,4.12,573,0
2012-07-23,3.83,3.85,3.8,3.85,777,0
2012-07-30,3.72,3.72,3.52,3.58,2200,0
2012-07-31,3.57,3.61,3.5,3.61,1400,0
2012-08-02,3.64,3.64,3.64,3.64,265,0
2012-08-03,3.7,3.86,3.7,3.86,200,0
2012-08-06,3.85,3.85,3.6,3.6,400,0
2012-08-07,3.85,3.85,3.84,3.84,325,0
2012-08-08,3.85,3.85,3.65,3.65,1000,0
2012-08-09,3.82,4,3.7,3.78,4873,0
2012-08-10,3.89,3.99,3.89,3.99,800,0
2012-08-13,3.99,4,3.99,4,400,0
2012-08-14,4.02,4.1,4,4.1,2600,0
2012-08-15,4.08,4.18,4.07,4.18,3540,0
2012-08-16,4.18,4.25,4.18,4.18,2714,0
2012-08-17,4.18,4.18,4.18,4.18,100,0
2012-08-21,4.25,4.25,4.25,4.25,2447,0
2012-08-22,4.28,4.28,4.25,4.25,1475,0
2012-08-23,4.21,4.21,4.21,4.21,478,0
2012-08-24,4.1,4.1,3.75,3.88,2726,0
2012-08-27,3.89,3.89,3.89,3.89,299,0
2012-08-28,3.89,3.89,3.78,3.78,1400,0
2012-08-29,3.8,3.8,3.8,3.8,100,0
2012-08-30,3.84,3.99,3.65,3.65,2400,0
2012-08-31,3.83,3.83,3.83,3.83,100,0
2012-09-05,3.83,3.83,3.83,3.83,300,0
2012-09-07,3.62,3.8,3.62,3.63,1200,0
2012-09-10,3.66,3.91,3.66,3.91,555,0
2012-09-11,3.82,3.82,3.82,3.82,125,0
2012-09-12,3.79,3.8,3.59,3.8,8325,0
2012-09-13,3.8,3.8,3.74,3.74,2217,0
2012-09-14,3.5,3.68,3.5,3.68,700,0
2012-09-17,3.81,3.81,3.66,3.66,200,0
2012-09-19,3.68,3.85,3.67,3.85,1850,0
2012-09-20,3.84,3.84,3.84,3.84,396,0
2012-09-21,3.67,3.67,3.67,3.67,300,0
2012-09-25,3.79,3.8,3.75,3.75,1500,0
2012-09-26,4.13,4.13,3.95,3.95,900,0
2012-09-27,3.85,3.85,3.84,3.85,500,0
2012-10-01,4.3,4.31,4.17,4.31,5160,0
2012-10-02,4.29,4.29,4.25,4.25,500,0
2012-10-03,4.05,4.05,4.05,4.05,130,0
2012-10-04,4.04,4.04,3.83,3.85,2719,0
2012-10-05,3.87,3.87,3.68,3.85,1026,0
2012-10-08,3.84,3.88,3.65,3.88,5314,0
2012-10-15,3.69,3.69,3.69,3.69,162,0
2012-10-16,3.7,3.89,3.7,3.81,7944,0
2012-10-17,3.91,4.01,3.89,4,4100,0
2012-10-18,4,4.11,4,4.11,700,0
2012-10-22,4.11,4.11,4,4.04,1200,0
2012-10-23,4.01,4.01,4,4,4900,0
2012-10-24,4.04,4.04,3.7,3.71,449,0
2012-10-26,3.89,3.89,3.89,3.89,100,0
2012-10-31,4,4,3.99,4,400,0
2012-11-01,3.91,3.95,3.91,3.95,323,0
2012-11-02,3.9,3.9,3.9,3.9,166,0
2012-11-05,3.9,3.9,3.9,3.9,1100,0
2012-11-06,4.04,4.04,3.92,3.93,500,0
2012-11-07,3.93,3.93,3.93,3.93,200,0
2012-11-08,4,4.03,4,4.03,225,0
2012-11-09,3.95,3.95,3.95,3.95,300,0
2012-11-12,3.89,3.95,3.89,3.95,7800,0
2012-11-14,3.95,3.95,3.89,3.89,22146,0
2012-11-15,3.88,3.88,3.86,3.88,1725,0
2012-11-16,3.74,3.74,3.74,3.74,100,0
2012-11-19,3.7,3.87,3.67,3.87,5641,0
2012-11-20,4.21,4.21,3.91,3.94,800,0
2012-11-21,3.95,4,3.95,4,700,0
2012-11-26,3.93,3.93,3.67,3.75,2200,0
2012-11-27,3.82,3.96,3.76,3.83,5525,0
2012-11-29,3.87,3.87,3.87,3.87,125,0
2012-11-30,3.88,3.88,3.88,3.88,275,0
2012-12-03,3.77,3.77,3.76,3.76,450,0
2012-12-04,3.77,3.9,3.76,3.89,6825,0
2012-12-05,3.91,3.91,3.9,3.9,700,0
2012-12-06,3.89,3.89,3.89,3.89,100,0
2012-12-07,3.89,3.89,3.89,3.89,100,0
2012-12-11,3.99,3.99,3.85,3.87,3761,0
2012-12-12,3.86,3.86,3.86,3.86,100,0
2012-12-13,3.87,3.89,3.8,3.83,9090,0
2012-12-14,3.8,3.89,3.8,3.89,5500,0
2012-12-17,3.82,3.82,3.8,3.82,3710,0
2012-12-18,3.92,3.92,3.92,3.92,100,0
2012-12-19,3.86,3.91,3.8,3.89,1430,0
2012-12-26,3.85,3.85,3.81,3.81,1900,0
2012-12-27,3.81,3.89,3.81,3.89,3564,0
2012-12-28,3.89,3.99,3.61,3.89,9728,0
2012-12-31,3.73,3.89,3.73,3.82,11380,0
2013-01-03,3.84,3.84,3.81,3.81,2806,0
2013-01-08,3.85,3.85,3.83,3.83,250,0
2013-01-10,3.82,3.82,3.81,3.81,6525,0
2013-01-11,3.81,3.81,3.81,3.81,2254,0
2013-01-14,3.81,3.86,3.81,3.86,700,0
2013-01-17,3.85,3.86,3.85,3.86,200,0
2013-01-18,3.82,3.85,3.73,3.73,2505,0
2013-01-22,3.81,3.83,3.8,3.83,2099,0
2013-01-23,3.8,3.82,3.8,3.82,4900,0
2013-01-24,3.86,3.93,3.86,3.93,975,0
2013-01-25,3.93,3.93,3.93,3.93,150,0
2013-01-28,3.93,4.06,3.93,4,3217,0
2013-01-30,4.19,4.19,4.05,4.05,1894,0
2013-01-31,3.83,3.86,3.83,3.85,874,0
2013-02-01,3.88,3.95,3.88,3.95,550,0
2013-02-04,3.9,3.9,3.85,3.85,720,0
2013-02-05,3.86,3.86,3.84,3.84,1220,0
2013-02-07,3.84,3.84,3.83,3.83,300,0
2013-02-08,3.83,3.84,3.82,3.84,6747,0
2013-02-11,3.82,3.83,3.82,3.83,4700,0
2013-02-12,3.84,3.94,3.83,3.84,22722,0
2013-02-13,3.84,3.86,3.84,3.86,400,0
2013-02-14,3.97,3.97,3.95,3.97,700,0
2013-02-15,3.97,4.06,3.97,4.06,2025,0
2013-02-19,4.1,4.1,4,4.1,950,0
2013-02-20,4.11,4.11,4.1,4.1,411,0
2013-02-21,4.1,4.11,4.06,4.06,2580,0
2013-02-22,4.07,4.07,3.89,3.89,328,0
2013-02-25,4.09,4.09,3.89,3.91,725,0
2013-02-26,4.07,4.07,4.07,4.07,1022,0
2013-02-27,4,4.04,4,4.03,1970,0
2013-02-28,4.04,4.09,4.03,4.09,2100,0
2013-03-01,4.11,4.11,4.1,4.11,900,0
2013-03-04,4.12,4.22,4.12,4.22,300,0
2013-03-05,4.18,4.18,4.15,4.17,609,0
2013-03-06,4.15,4.2,4.13,4.13,1105,0
2013-03-07,4.12,4.12,4.12,4.12,200,0
2013-03-08,3.92,4.2,3.92,4.2,400,0
2013-03-12,4.15,4.15,4.11,4.11,399,0
2013-03-15,4.15,4.15,3.96,4.13,8364,0
2013-03-18,4.12,4.12,4.12,4.12,133,0
2013-03-19,3.97,4.13,3.96,4.13,1800,0
2013-03-20,4.12,4.12,3.99,3.99,325,0
2013-03-25,3.98,4,3.84,3.86,2695,0
2013-03-26,3.77,3.96,3.77,3.96,4962,0
2013-03-27,3.87,4.17,3.87,4.12,1287,0
2013-04-01,4.06,4.06,4.06,4.06,300,0
2013-04-02,3.85,4,3.72,3.73,3800,0
2013-04-03,3.85,3.85,3.85,3.85,200,0
2013-04-04,3.91,3.92,3.91,3.91,750,0
2013-04-05,3.84,3.85,3.84,3.84,2864,0
2013-04-08,3.84,3.86,3.72,3.72,8726,0
2013-04-09,3.73,3.73,3.73,3.73,200,0
2013-04-10,3.7,3.7,3.64,3.64,2958,0
2013-04-11,3.64,3.74,3.58,3.74,7298,0
2013-04-12,3.61,3.61,3.61,3.61,100,0
2013-04-15,3.65,3.65,3.65,3.65,400,0
2013-04-16,3.68,3.75,3.68,3.74,946,0
2013-04-18,3.67,3.7,3.65,3.65,1100,0
2013-04-19,3.7,3.7,3.7,3.7,2000,0
2013-04-22,3.76,3.76,3.75,3.75,1200,0
2013-04-24,3.86,3.86,3.67,3.67,300,0
2013-04-25,3.68,3.68,3.65,3.65,300,0
2013-04-26,3.65,3.66,3.65,3.66,1600,0
2013-04-30,3.65,3.65,3.65,3.65,3800,0
2013-05-01,3.65,3.66,3.29,3.33,5930,0
2013-05-02,3.37,3.54,3.35,3.39,5146,0
2013-05-06,3.43,3.6,3.43,3.6,3974,0
2013-05-07,3.34,3.56,3.34,3.4,2639,0
2013-05-08,3.55,3.59,3.55,3.59,1400,0
2013-05-09,3.6,3.6,3.52,3.52,2400,0
2013-05-13,3.41,3.41,3.41,3.41,200,0
2013-05-14,3.44,3.54,3.4,3.54,764,0
2013-05-15,3.4,3.54,3.4,3.54,1981,0
2013-05-17,3.45,3.45,3.45,3.45,125,0
2013-05-20,3.45,3.6,3.45,3.6,2597,0
2013-05-21,3.6,3.6,3.51,3.51,385,0
2013-05-24,3.5,3.6,3.5,3.6,600,0
2013-05-28,3.59,3.6,3.57,3.57,3200,0
2013-05-29,3.64,3.65,3.55,3.65,770,0
2013-05-31,3.66,3.68,3.66,3.66,500,0
2013-06-04,3.65,3.7,3.65,3.7,296,0
2013-06-05,3.67,3.69,3.45,3.65,7891,0
2013-06-06,3.65,3.65,3.65,3.65,100,0
2013-06-07,3.66,3.7,3.66,3.7,200,0
2013-06-11,3.7,3.72,3.7,3.72,300,0
2013-06-12,3.75,3.75,3.75,3.75,900,0
2013-06-13,3.75,3.75,3.75,3.75,500,0
2013-06-14,3.75,3.75,3.75,3.75,456,0
2013-06-17,3.75,3.84,3.75,3.84,810,0
2013-06-18,3.8,3.8,3.8,3.8,100,0
2013-06-19,3.85,3.85,3.85,3.85,100,0
2013-06-20,3.85,3.85,3.85,3.85,100,0
2013-06-21,3.85,3.85,3.56,3.78,5709,0
2013-06-24,3.75,3.75,3.75,3.75,100,0
2013-06-25,3.63,3.63,3.63,3.63,100,0
2013-06-26,3.74,3.74,3.74,3.74,100,0
2013-06-27,3.74,3.74,3.74,3.74,100,0
2013-07-02,3.49,3.49,3.44,3.49,1400,0
2013-07-03,3.49,3.49,3.49,3.49,300,0
2013-07-05,3.69,3.69,3.69,3.69,100,0
2013-07-08,3.52,3.68,3.52,3.68,230,0
2013-07-09,3.65,3.69,3.65,3.65,1496,0
2013-07-10,3.49,3.49,3.49,3.49,200,0
2013-07-11,3.57,3.57,3.41,3.47,6550,0
2013-07-12,3.5,3.5,3.5,3.5,1559,0
2013-07-15,3.48,3.49,3.48,3.49,800,0
2013-07-16,3.45,3.49,3.45,3.46,3000,0
2013-07-18,3.48,3.55,3.48,3.55,850,0
2013-07-19,3.55,3.57,3.55,3.55,2771,0
2013-07-22,3.55,3.55,3.55,3.55,100,0
2013-07-23,3.55,3.55,3.55,3.55,900,0
2013-07-24,3.57,3.61,3.57,3.6,3962,0
2013-07-25,3.6,3.6,3.6,3.6,100,0
2013-07-26,3.69,3.69,3.69,3.69,100,0
2013-07-29,3.6,3.6,3.6,3.6,400,0
2013-07-30,3.6,3.6,3.6,3.6,635,0
2013-07-31,3.71,3.71,3.65,3.69,2100,0
2013-08-01,3.71,3.71,3.71,3.71,100,0
2013-08-02,3.71,3.84,3.71,3.84,3304,0
2013-08-05,3.8,3.8,3.8,3.8,100,0
2013-08-06,3.71,3.71,3.71,3.71,800,0
2013-08-07,3.7,3.7,3.7,3.7,100,0
2013-08-09,3.7,3.72,3.7,3.7,2700,0
2013-08-12,3.73,3.88,3.73,3.88,3800,0
2013-08-13,3.87,3.87,3.87,3.87,1300,0
2013-08-14,4.09,4.09,4,4,9166,0
2013-08-15,3.96,4,3.96,4,1100,0
2013-08-19,4,4,3.85,4,6477,0
2013-08-20,4.05,4.06,4.05,4.06,630,0
2013-08-21,4.25,4.28,4.1,4.1,6347,0
2013-08-22,4.15,4.23,4.15,4.23,325,0
2013-08-23,4.24,4.45,4.24,4.41,4250,0
2013-08-26,4.45,5.09,4.45,4.96,20839,0
2013-08-27,5.19,5.19,4.85,5.07,16349,0
2013-08-28,5.08,5.08,4.54,4.86,7756,0
2013-08-29,4.89,4.92,4.85,4.92,5122,0
2013-08-30,4.75,4.78,4.58,4.71,15406,0
2013-09-03,4.35,4.79,4.35,4.63,11440,0
2013-09-04,4.65,4.9,4.6,4.89,12183,0
2013-09-05,4.95,4.95,4.95,4.95,964,0
2013-09-09,5.23,5.44,5.17,5.17,12938,0
2013-09-10,5.36,5.36,5.17,5.27,1100,0
2013-09-11,5.42,5.42,5.38,5.4,4060,0
2013-09-12,5.45,5.64,5.43,5.57,3636,0
2013-09-13,5.48,5.62,5.43,5.62,2704,0
2013-09-16,5.58,5.91,5.55,5.88,12054,0
2013-09-17,5.41,5.86,5.41,5.8,1800,0
2013-09-18,5.38,5.63,5.38,5.62,1819,0
2013-09-19,5.5,5.5,5.5,5.5,500,0
2013-09-20,5.3,5.56,5.3,5.5,6367,0
2013-09-23,5.32,5.33,5.03,5.3,4417,0
2013-09-24,5.3,5.37,5.3,5.37,770,0
2013-09-25,5.37,5.37,5.37,5.37,1656,0
2013-09-27,5.4,5.41,5.31,5.4,1585,0
2013-09-30,4.99,5.38,4.97,5.38,1300,0
2013-10-01,5.11,5.25,5.11,5.21,2200,0
2013-10-02,5.04,5.04,5.04,5.04,100,0
2013-10-03,5.03,5.25,5.03,5.25,813,0
2013-10-04,5.2,5.2,5.1,5.1,1000,0
2013-10-07,5.23,5.29,5.17,5.17,2484,0
2013-10-09,4.97,4.98,4.97,4.98,300,0
2013-10-10,5.01,5.01,5.01,5.01,789,0
2013-10-14,4.97,5.1,4.97,5.1,876,0
2013-10-15,5.18,5.18,5.15,5.15,4200,0
2013-10-16,5.15,5.15,5.15,5.15,100,0
2013-10-18,5,5.25,5,5.25,1900,0
2013-10-21,5.53,5.53,5.3,5.32,986,0
2013-10-22,5.28,5.28,5.1,5.28,9147,0
2013-10-23,5.25,5.25,5.25,5.25,1019,0
2013-10-24,5.11,5.11,5.11,5.11,100,0
2013-10-25,5.1,5.11,5.1,5.11,2100,0
2013-10-28,5.25,5.31,5.2,5.25,4602,0
2013-10-29,5.28,5.28,5.25,5.25,494,0
2013-10-30,5.11,5.19,5.11,5.19,625,0
2013-10-31,5.11,5.19,5.11,5.19,200,0
2013-11-01,5.1,5.15,5.1,5.1,1114,0
2013-11-04,5,5.1,5,5.1,1119,0
2013-11-05,5.1,5.15,5.01,5.11,6200,0
2013-11-07,5,5.15,5,5.11,1585,0
2013-11-08,5.17,5.17,5.17,5.17,200,0
2013-11-11,5.19,5.19,5.19,5.19,900,0
2013-11-12,5.01,5.18,5.01,5.18,712,0
2013-11-13,5.05,5.25,5.05,5.23,450,0
2013-11-14,5.41,5.59,5.25,5.25,23065,0
2013-11-15,5.37,5.62,5.37,5.56,2539,0
2013-11-18,5.55,5.55,5.11,5.13,3138,0
2013-11-19,5.11,5.11,5.02,5.08,4200,0
2013-11-20,5.22,5.22,5.07,5.07,513,0
2013-11-21,5.02,5.02,5.02,5.02,445,0
2013-11-22,5.1,5.2,5.1,5.2,406,0
2013-11-25,5.35,5.35,5.03,5.03,700,0
2013-11-26,5.1,5.16,5.1,5.15,2295,0
2013-11-27,5.23,5.23,5.23,5.23,115,0
2013-11-29,5.26,5.26,5.01,5.26,1549,0
2013-12-02,5.18,5.18,5.18,5.18,400,0
2013-12-04,5.23,5.23,5.19,5.19,1100,0
2013-12-05,5.01,5.01,5.01,5.01,316,0
2013-12-06,5.07,5.22,5.07,5.15,1730,0
2013-12-09,5.1,5.12,5.1,5.12,1221,0
2013-12-10,5.12,5.13,5.12,5.13,1347,0
2013-12-11,5.13,5.15,5.12,5.15,3416,0
2013-12-12,5.15,5.39,5.15,5.16,10893,0
2013-12-13,5.18,5.18,5.18,5.18,101,0
2013-12-16,5.22,5.22,5.12,5.12,3512,0
2013-12-17,5.2,5.39,5.18,5.2,10981,0
2013-12-18,5.29,5.35,5.25,5.25,2488,0
2013-12-19,5.29,5.29,5.23,5.23,1842,0
2013-12-20,5.25,5.25,5.09,5.11,4914,0
2013-12-24,5.15,5.16,5.15,5.15,2861,0
2013-12-26,5.15,5.22,5.15,5.17,8067,0
2013-12-27,5.15,5.15,5.11,5.15,1720,0
2013-12-30,5.25,5.25,5.15,5.2,2977,0
2013-12-31,5.14,5.2,5.14,5.2,5811,0
2014-01-02,5.36,5.36,5.28,5.28,271,0
2014-01-03,5.14,5.26,5.14,5.26,6518,0
2014-01-06,5.33,5.33,5.16,5.18,1900,0
2014-01-07,5.17,5.17,5.1,5.15,6661,0
2014-01-08,5.14,5.2,5.14,5.2,4287,0
2014-01-10,5.25,5.49,5.23,5.25,1997,0
2014-01-15,5.15,5.26,5.15,5.26,783,0
2014-01-16,5.28,5.28,5.16,5.25,4600,0
2014-01-17,5.39,5.39,5.39,5.39,4600,0
2014-01-21,5.26,5.48,5.26,5.48,1374,0
2014-01-22,5.28,5.38,5.28,5.37,3235,0
2014-01-24,5.46,5.46,5.46,5.46,300,0
2014-01-27,5.49,5.49,5.49,5.49,1200,0
2014-01-28,5.44,5.47,5.41,5.47,6538,0
2014-01-29,5.51,5.51,5.49,5.51,204,0
2014-01-31,5.5,5.51,5.49,5.5,8000,0
2014-02-03,5.5,5.5,5.5,5.5,335,0
2014-02-04,5.5,5.5,5.4,5.5,1019,0
2014-02-05,5.49,5.49,5.49,5.49,900,0
2014-02-06,5.5,5.5,5.47,5.47,5390,0
2014-02-07,5.43,5.43,5.43,5.43,2078,0
2014-02-10,5.43,5.43,5.25,5.42,16521,0
2014-02-11,5.49,5.52,5.49,5.51,1832,0
2014-02-12,5.41,5.41,5.41,5.41,500,0
2014-02-13,5.49,5.6,5.49,5.6,670,0
2014-02-14,5.69,5.69,5.67,5.69,3002,0
2014-02-18,5.76,5.82,5.75,5.75,3799,0
2014-02-19,5.76,5.76,5.76,5.76,100,0
2014-02-21,5.75,5.75,5.73,5.75,1169,0
2014-02-24,5.75,5.75,5.69,5.69,620,0
2014-02-25,5.53,5.69,5.53,5.66,1340,0
2014-02-26,5.72,5.72,5.72,5.72,315,0
2014-02-28,5.65,5.65,5.65,5.65,150,0
2014-03-03,5.51,5.68,5.51,5.68,1000,0
2014-03-04,5.55,5.62,5.55,5.62,1800,0
2014-03-05,5.6,5.6,5.6,5.6,1100,0
2014-03-06,5.55,5.93,5.55,5.76,57224,0
2014-03-07,5.78,5.82,5.51,5.76,30398,0
2014-03-10,5.69,5.75,5.53,5.53,478,0
2014-03-11,5.6,5.6,5.6,5.6,2444,0
2014-03-12,5.77,5.78,5.67,5.73,2421,0
2014-03-13,5.56,5.9,5.51,5.79,23838,0
2014-03-14,5.75,5.77,5.75,5.75,814,0
2014-03-17,5.6,5.61,5.56,5.59,3212,0
2014-03-19,5.51,5.57,5.51,5.57,1836,0
2014-03-20,5.51,5.51,5.41,5.41,5019,0
2014-03-24,5.41,5.8,5.41,5.8,9244,0
2014-03-25,5.79,5.8,5.79,5.8,279,0
2014-03-26,5.55,5.55,5.03,5.15,40600,0
2014-03-27,5.28,5.28,5.01,5.28,3124,0
2014-03-28,5.33,5.33,5.25,5.25,850,0
2014-03-31,5.05,5.22,5.04,5.22,17036,0
2014-04-01,5.26,5.47,5.13,5.32,17330,0
2014-04-02,5.49,5.49,5.22,5.24,9286,0
2014-04-03,5.4,5.4,5.18,5.18,788,0
2014-04-07,5.34,5.35,4.76,4.95,5975,0
2014-04-08,4.94,5,4.85,5,12185,0
2014-04-09,5,5,5,5,950,0
2014-04-10,4.79,5.15,4.79,5.15,4697,0
2014-04-11,5.15,5.23,5.05,5.05,8900,0
2014-04-14,5.08,5.08,5,5,2495,0
2014-04-15,4.95,4.95,4.95,4.95,1270,0
2014-04-16,4.99,4.99,4.84,4.84,2947,0
2014-04-17,4.76,4.86,4.76,4.86,3625,0
2014-04-21,4.65,4.94,4.63,4.94,8914,0
2014-04-22,4.98,5.12,4.81,4.99,9727,0
2014-04-23,4.81,4.82,4.78,4.78,5000,0
2014-04-24,4.75,4.8,4.53,4.55,7064,0
2014-04-25,4.55,4.55,4.55,4.55,3500,0
2014-04-28,4.53,4.53,4.5,4.5,2126,0
2014-04-29,4.5,4.5,4.41,4.43,8433,0
2014-04-30,4.47,4.48,4.47,4.48,5467,0
2014-05-02,4.53,4.53,4.48,4.53,1110,0
2014-05-05,4.53,4.53,4.4,4.4,2255,0
2014-05-06,4.45,4.45,4.4,4.4,3100,0
2014-05-07,4.38,4.4,4.22,4.31,7640,0
2014-05-08,4.25,4.26,4.2,4.2,843,0
2014-05-09,4.29,4.36,4.27,4.28,5104,0
2014-05-12,4.28,4.28,4.18,4.18,1567,0
2014-05-13,4.15,4.16,4.12,4.16,5158,0
2014-05-14,4.1,4.1,3.91,3.92,13668,0
2014-05-15,3.85,3.97,3.81,3.97,20233,0
2014-05-16,3.94,3.98,3.94,3.98,7038,0
2014-05-19,4.01,4.01,4,4,1665,0
2014-05-20,4.03,4.09,4.03,4.04,3006,0
2014-05-21,4.14,4.14,4.01,4.01,1593,0
2014-05-23,4,4,4,4,500,0
2014-05-27,4.18,4.2,4.18,4.2,1649,0
2014-05-28,4.19,4.19,4.15,4.17,829,0
2014-05-29,4.09,4.16,4.09,4.14,1250,0
2014-05-30,4.11,4.11,4.05,4.08,3172,0
2014-06-02,4.05,4.05,4.05,4.05,250,0
2014-06-03,4.04,4.16,4.04,4.14,6420,0
2014-06-04,4.14,4.15,4.14,4.15,225,0
2014-06-06,4.39,4.39,4.3,4.32,1000,0
2014-06-09,4.29,4.58,4.29,4.58,9751,0
2014-06-10,4.62,4.76,4.61,4.76,2409,0
2014-06-11,4.75,4.75,4.42,4.54,3073,0
2014-06-12,4.59,4.73,4.59,4.73,4655,0
2014-06-13,4.54,4.79,4.5,4.79,2099,0
2014-06-16,4.67,4.75,4.6,4.66,4625,0
2014-06-17,4.69,4.69,4.67,4.69,1915,0
2014-06-18,4.56,4.56,4.48,4.48,3346,0
2014-06-19,4.69,4.69,4.45,4.54,2963,0
2014-06-20,4.62,4.62,4.08,4.3,32247,0
2014-06-23,4.2,4.2,3.98,4.16,2445,0
2014-06-24,4.11,4.39,4.04,4.33,10628,0
2014-06-25,4.3,4.31,4.12,4.12,364,0
2014-06-26,4.41,4.47,4.25,4.42,1063,0
2014-06-27,4.42,4.48,4.24,4.45,21354,0
2014-06-30,4.45,4.45,4.12,4.31,11054,0
2014-07-01,4.25,4.25,4.1,4.1,11317,0
2014-07-02,4.23,4.23,4.12,4.15,2200,0
2014-07-03,4.14,4.32,4.04,4.32,9831,0
2014-07-07,4.21,4.24,4.16,4.16,1155,0
2014-07-08,4.27,4.27,4.19,4.19,4926,0
2014-07-09,4.2,4.26,4.2,4.26,1630,0
2014-07-10,4.2,4.2,4.2,4.2,750,0
2014-07-11,4.23,4.23,4.09,4.09,4486,0
2014-07-14,4.23,4.24,4.07,4.18,9063,0
2014-07-15,4.16,4.5,4.07,4.3,10378,0
2014-07-16,4.23,4.49,4.2,4.49,602,0
2014-07-17,4.47,4.47,4.08,4.19,3351,0
2014-07-18,4.3,4.47,4.24,4.3,10771,0
2014-07-22,4.31,4.9,4.07,4.73,66542,0
2014-07-23,4.78,5.11,4.66,4.7,54153,0
2014-07-24,4.81,4.82,4.11,4.16,70808,0
2014-07-25,4.22,4.3,4.2,4.29,2832,0
2014-07-28,4.33,4.41,4.33,4.4,1255,0
2014-07-29,4.11,4.25,4.05,4.05,5825,0
2014-07-30,4.18,4.2,4.18,4.2,3644,0
2014-07-31,4.25,4.25,4.06,4.17,17736,0
2014-08-01,4.11,4.11,3.95,4.04,3065,0
2014-08-04,4.01,4.19,4.01,4.19,1927,0
2014-08-05,4.37,4.41,4.2,4.25,6313,0
2014-08-06,4.34,4.34,4.2,4.23,625,0
2014-08-07,4.36,4.39,4.27,4.27,738,0
2014-08-08,4.4,4.41,4.4,4.41,604,0
2014-08-11,4.41,4.41,4.32,4.32,1482,0
2014-08-13,4.22,4.37,4.19,4.36,22745,0
2014-08-14,4.23,4.23,4.15,4.15,2000,0
2014-08-15,4.15,4.15,4.15,4.15,150,0
2014-08-20,4.31,4.31,4.29,4.29,370,0
2014-08-21,4.33,4.34,4.25,4.25,2280,0
2014-08-25,4.44,4.44,4.28,4.34,3272,0
2014-08-26,4.19,4.25,4.19,4.25,300,0
2014-08-27,4.29,4.4,4.29,4.4,2600,0
2014-08-29,4.18,4.33,4.18,4.29,10742,0
2014-09-02,4.28,4.28,4.28,4.28,400,0
2014-09-03,4.3,4.3,4.2,4.21,2077,0
2014-09-04,4.3,4.3,4.2,4.2,1305,0
2014-09-05,4.18,4.34,4.18,4.34,1800,0
2014-09-08,4.19,4.19,4.19,4.19,137,0
2014-09-09,4.2,4.2,4.2,4.2,439,0
2014-09-10,4,4,3.64,3.66,13844,0
2014-09-11,3.7,3.8,3.7,3.71,12749,0
2014-09-12,3.74,3.74,3.71,3.71,790,0
2014-09-15,3.62,3.72,3.62,3.71,5878,0
2014-09-16,3.64,3.64,3.6,3.61,4584,0
2014-09-17,3.62,3.62,3.6,3.62,1609,0
2014-09-18,3.6,3.65,3.52,3.55,8524,0
2014-09-19,3.65,3.76,3.65,3.75,2555,0
2014-09-22,3.77,3.97,3.65,3.97,4242,0
2014-09-23,4,4,3.71,3.76,2886,0
2014-09-24,3.76,3.85,3.76,3.76,22413,0
2014-09-25,3.72,3.8,3.72,3.8,2281,0
2014-09-26,3.74,3.87,3.72,3.82,1975,0
2014-09-29,3.72,3.72,3.71,3.71,212,0
2014-09-30,3.68,3.78,3.68,3.72,732,0
2014-10-01,3.87,3.87,3.87,3.87,785,0
2014-10-02,3.81,3.96,3.81,3.81,338,0
2014-10-03,3.84,3.84,3.7,3.7,6110,0
2014-10-06,3.9,3.9,3.71,3.74,744,0
2014-10-08,3.67,3.69,3.56,3.56,7210,0
2014-10-09,3.5,3.54,3.5,3.54,10839,0
2014-10-10,3.65,3.65,3.65,3.65,127,0
2014-10-13,3.56,3.56,3.5,3.5,2161,0
2014-10-14,3.5,3.52,3.35,3.52,2525,0
2014-10-15,3.43,3.52,3.42,3.42,1551,0
2014-10-16,3.35,3.55,3.35,3.55,448,0
2014-10-17,3.59,3.71,3.36,3.36,4296,0
2014-10-20,3.49,3.49,3.49,3.49,332,0
2014-10-21,3.49,3.5,3.47,3.5,3300,0
2014-10-22,3.48,3.48,3.44,3.44,1450,0
2014-10-23,3.53,3.53,3.53,3.53,100,0
2014-10-24,3.49,3.49,3.4,3.41,1484,0
2014-10-27,3.45,3.45,3.45,3.45,285,0
2014-10-28,3.45,3.45,3.45,3.45,357,0
2014-10-31,3.49,3.51,3.49,3.51,1129,0
2014-11-04,3.51,3.51,3.5,3.5,606,0
2014-11-06,3.5,3.5,3.29,3.29,2301,0
2014-11-07,3.35,3.39,3.26,3.39,3002,0
2014-11-10,3.43,3.43,3.43,3.43,100,0
2014-11-12,3.56,3.56,3.56,3.56,340,0
2014-11-13,3.37,3.5,3.37,3.5,592,0
2014-11-14,3.49,3.5,3.47,3.5,3855,0
2014-11-17,3.67,3.74,3.5,3.5,427,0
2014-11-18,3.39,3.59,3.39,3.5,3905,0
2014-11-20,3.57,3.59,3.57,3.58,2553,0
2014-11-24,3.53,3.53,3.5,3.51,1279,0
2014-11-25,3.47,3.47,3.47,3.47,134,0
2014-11-26,3.47,3.47,3.45,3.47,710,0
2014-11-28,3.47,3.47,3.46,3.46,429,0
2014-12-01,3.45,3.45,3.45,3.45,424,0
2014-12-02,3.39,3.42,3.39,3.42,1050,0
2014-12-03,3.36,3.36,3.35,3.35,709,0
2014-12-04,3.36,3.36,3.35,3.36,741,0
2014-12-05,3.34,3.63,3.15,3.34,63128,0
2014-12-09,3.2,3.3,2.99,3.22,15197,0
2014-12-10,3,3.6,2.64,3.4,28905,0
2014-12-11,3.35,3.52,3.35,3.42,16536,0
2014-12-12,3.45,3.51,3.34,3.39,4356,0
2014-12-15,3.39,3.39,3.3,3.3,908,0
2014-12-16,3.39,3.39,3.04,3.1,11077,0
2014-12-17,3.2,3.26,3.05,3.14,6346,0
2014-12-18,3.14,3.44,3.05,3.38,13713,0
2014-12-19,3.32,3.43,3.1,3.2,24851,0
2014-12-22,3.1,3.17,3.05,3.09,14348,0
2014-12-23,3.05,3.1,2.79,2.82,36956,0
2014-12-24,2.9,2.9,2.82,2.84,1590,0
2014-12-26,2.76,2.8,2.67,2.68,4718,0
2014-12-29,2.67,2.84,2.67,2.84,3630,0
2014-12-30,2.75,2.75,2.71,2.73,7455,0
2014-12-31,2.73,2.73,2.62,2.62,12709,0
2015-01-02,2.79,2.79,2.79,2.79,190,0
2015-01-05,2.63,2.77,2.62,2.74,7530,0
2015-01-06,2.65,2.73,2.53,2.59,12982,0
2015-01-07,2.61,2.72,2.6,2.7,9551,0
2015-01-08,2.73,2.76,2.61,2.64,17954,0
2015-01-09,2.65,2.88,2.58,2.88,49108,0
2015-01-12,2.96,3.47,2.92,3.15,101048,0
2015-01-13,3.15,3.26,3.1,3.1,30822,0
2015-01-14,3.05,3.15,2.82,2.85,5840,0
2015-01-15,2.95,2.95,2.76,2.82,4192,0
2015-01-16,2.8,2.83,2.62,2.78,9855,0
2015-01-21,2.8,2.9,2.79,2.9,3414,0
2015-01-22,2.85,3.1,2.85,3.08,12632,0
2015-01-23,3.05,3.05,2.9,2.96,8631,0
2015-01-26,3.08,3.21,3,3,2383,0
2015-01-27,2.99,3,2.99,3,431,0
2015-01-28,3.14,3.15,2.95,2.95,1969,0
2015-01-30,2.81,3.12,2.81,3.12,1700,0
2015-02-02,3.1,3.1,3.1,3.1,10000,0
2015-02-03,3.12,3.16,3.1,3.15,12345,0
2015-02-04,3.14,3.15,3.14,3.15,248,0
2015-02-05,3.06,3.2,3.05,3.2,1300,0
2015-02-06,3.12,3.5,2.88,3.18,73404,0
2015-02-10,3.21,3.22,3.07,3.15,1922,0
2015-02-11,3.32,3.32,3.32,3.32,716,0
2015-02-12,3.47,3.48,3.4,3.4,4125,0
2015-02-13,3.46,3.5,3.46,3.5,3201,0
2015-02-17,3.51,3.52,3.31,3.46,2198,0
2015-02-18,3.45,3.45,3.38,3.38,651,0
2015-02-19,3.4,3.45,3.4,3.4,300,0
2015-02-20,3.54,3.74,3.44,3.53,16433,0
2015-02-23,3.55,3.55,3.1,3.1,6594,0
2015-02-24,3.2,3.2,3,3.1,3683,0
2015-02-27,3.1,3.1,3.1,3.1,246,0
2015-03-03,3.1,3.1,3.1,3.1,100,0
2015-03-05,3.22,3.22,3.1,3.1,800,0
2015-03-06,3.1,3.1,3.1,3.1,100,0
2015-03-09,3.1,3.1,3.1,3.1,100,0
2015-03-10,3.11,3.11,2.73,2.9,5800,0
2015-03-11,2.91,2.92,2.9,2.9,5000,0
2015-03-12,3,3,2.92,2.92,600,0
2015-03-13,2.91,2.91,2.72,2.72,3300,0
2015-03-16,2.72,2.81,2.72,2.81,1000,0
2015-03-17,2.73,2.82,2.73,2.82,4900,0
2015-03-18,2.85,2.89,2.81,2.82,1800,0
2015-03-19,2.92,2.92,2.92,2.92,100,0
2015-03-20,2.89,2.89,2.89,2.89,400,0
2015-03-23,2.9,3.01,2.9,3,4400,0
2015-03-24,2.8,2.9,2.78,2.9,1000,0
2015-03-25,2.75,2.75,2.75,2.75,300,0
2015-03-26,2.72,2.73,2.72,2.73,600,0
2015-03-27,2.87,2.88,2.86,2.87,2500,0
2015-03-30,2.75,2.75,2.75,2.75,1300,0
2015-03-31,2.75,2.75,2.75,2.75,1,0
2015-04-06,2.69,2.81,2.55,2.81,8700,0
2015-04-07,2.71,2.71,2.7,2.7,775,0
2015-04-08,2.63,2.85,2.61,2.68,2600,0
2015-04-09,2.81,2.85,2.71,2.72,8183,0
2015-04-10,2.72,2.72,2.72,2.72,100,0
2015-04-13,2.55,2.7,2.55,2.59,8800,0
2015-04-14,2.7,2.7,2.56,2.65,41100,0
2015-04-15,2.7,2.7,2.57,2.67,37155,0
2015-04-16,2.7,2.9,2.63,2.9,42732,0
2015-04-17,2.95,3.7,2.92,3.55,186800,0
2015-04-20,3.55,3.58,3.34,3.5,83100,0
2015-04-21,3.5,3.89,3.47,3.67,133256,0
2015-04-22,3.69,3.74,3.6,3.65,37717,0
2015-04-23,3.65,3.75,3.65,3.74,32500,0
2015-04-24,3.68,3.75,3.52,3.68,70726,0
2015-04-27,3.65,3.75,3.6,3.68,55100,0
2015-04-28,3.6,3.74,3.58,3.65,39657,0
2015-04-29,3.6,3.7,3.53,3.6,49500,0
2015-04-30,3.6,3.69,3.6,3.6,29500,0
2015-05-01,3.6,3.68,3.57,3.62,95100,0
2015-05-04,3.6,3.72,3.47,3.6,121500,0
2015-05-05,3.61,3.65,3.58,3.6,28700,0
2015-05-06,3.6,3.71,3.55,3.58,37757,0
2015-05-07,3.58,3.64,3.58,3.6,23820,0
2015-05-08,3.6,3.68,3.55,3.55,28900,0
2015-05-11,3.56,3.66,3.5,3.61,37800,0
2015-05-12,3.6,3.64,3.55,3.55,39980,0
2015-05-13,3.58,3.61,3.57,3.59,9526,0
2015-05-14,3.58,3.65,3.55,3.58,40400,0
2015-05-15,3.56,3.64,3.43,3.47,70918,0
2015-05-18,3.45,3.48,3.18,3.2,38902,0
2015-05-19,3.2,3.27,3.11,3.23,24601,0
2015-05-20,3.1,3.14,2.99,3.04,34194,0
2015-05-21,3,3.08,2.88,2.88,29000,0
2015-05-22,2.89,3.07,2.89,2.91,12700,0
2015-05-26,2.91,2.92,2.85,2.85,7010,0
2015-05-27,2.79,2.8,2.43,2.5,17700,0
2015-05-28,2.45,2.53,2.28,2.38,72787,0
2015-05-29,2.47,2.5,2.22,2.37,27700,0
2015-06-01,2.4,2.53,2.36,2.37,19402,0
2015-06-02,2.47,2.49,2.35,2.49,89051,0
2015-06-03,2.49,2.75,2.49,2.58,49400,0
2015-06-04,2.62,2.75,2.53,2.53,3100,0
2015-06-05,2.53,2.55,2.51,2.51,800,0
2015-06-08,2.5,2.52,2.42,2.42,37300,0
2015-06-09,2.47,2.47,2.38,2.46,22502,0
2015-06-10,2.46,2.53,2.46,2.53,14525,0
2015-06-11,2.53,2.58,2.51,2.56,19392,0
2015-06-12,2.57,2.69,2.52,2.57,60600,0
2015-06-15,2.7,2.7,2.56,2.64,20100,0
2015-06-16,2.64,2.64,2.42,2.42,19300,0
2015-06-17,2.43,2.63,2.37,2.63,18600,0
2015-06-18,2.63,2.63,2.3,2.45,94300,0
2015-06-19,2.42,2.77,2.38,2.77,66600,0
2015-06-22,2.65,2.75,2.6,2.72,39600,0
2015-06-23,2.63,2.74,2.54,2.64,55442,0
2015-06-24,2.58,2.63,2.24,2.36,111900,0
2015-06-25,2.4,2.58,2.35,2.48,37900,0
2015-06-26,2.48,2.55,2.41,2.41,14100,0
2015-06-29,2.41,2.49,2.25,2.37,38200,0
2015-06-30,2.3,2.44,2.26,2.4,28646,0
2015-07-01,2.4,2.43,2.3,2.3,4700,0
2015-07-02,2.28,2.32,2.25,2.25,3500,0
2015-07-06,2.31,2.35,2.24,2.27,5100,0
2015-07-07,2.31,2.37,2.27,2.29,3600,0
2015-07-08,2.39,2.47,2.25,2.25,4800,0
2015-07-09,2.3,2.34,2.29,2.34,2000,0
2015-07-10,2.35,2.49,2.2,2.21,99300,0
2015-07-13,2.27,2.41,2.23,2.36,44500,0
2015-07-14,2.39,2.39,2.31,2.37,36420,0
2015-07-15,2.4,2.51,2.3,2.36,1541,0
2015-07-16,2.4,2.44,2.33,2.44,7300,0
2015-07-17,2.49,2.5,2.15,2.24,101400,0
2015-07-20,2.31,2.31,2.15,2.24,6400,0
2015-07-21,2.25,2.25,2.25,2.25,500,0
2015-07-22,2.18,2.2,2.07,2.18,38700,0
2015-07-23,2.13,2.13,2.08,2.1,6500,0
2015-07-24,2.08,2.08,1.92,1.96,8700,0
2015-07-27,1.96,2.07,1.87,1.95,20400,0
2015-07-28,1.9,2.1,1.9,2.04,20100,0
2015-07-29,1.92,2.09,1.92,2.09,3900,0
2015-07-30,2.08,2.18,2.01,2.01,6200,0
2015-07-31,1.98,2.01,1.98,2,700,0
2015-08-03,1.97,1.99,1.97,1.99,410,0
2015-08-04,1.93,2.02,1.93,2,1200,0
2015-08-05,1.94,2.09,1.94,2.09,1300,0
2015-08-06,1.91,2.09,1.91,2.08,11811,0
2015-08-07,1.95,2.15,1.95,2.13,14400,0
2015-08-10,1.96,2.04,1.96,2.04,1400,0
2015-08-11,1.93,2.13,1.93,2.13,17558,0
2015-08-12,1.97,2.25,1.97,2.2,13700,0
2015-08-13,2.15,2.35,2.15,2.34,24200,0
2015-08-14,2.25,2.34,2.2,2.33,2000,0
2015-08-17,2.12,2.37,2.12,2.33,15600,0
2015-08-18,2.26,2.39,2.26,2.37,25000,0
2015-08-19,2.25,2.47,2.25,2.4,68900,0
2015-08-20,2.25,2.42,2.25,2.34,4000,0
2015-08-21,2.33,2.45,1.95,1.95,124700,0
2015-08-24,1.81,1.85,1.65,1.78,79751,0
2015-08-25,1.88,1.88,1.65,1.65,9300,0
2015-08-26,1.64,1.79,1.64,1.73,4300,0
2015-08-27,1.82,2,1.75,1.9,36000,0
2015-08-28,1.94,1.94,1.84,1.92,700,0
2015-08-31,1.97,1.97,1.88,1.94,2200,0
2015-09-01,1.85,1.94,1.81,1.89,9400,0
2015-09-02,1.81,1.95,1.81,1.9,3000,0
2015-09-03,1.89,1.97,1.88,1.97,21800,0
2015-09-04,1.85,1.97,1.85,1.94,27300,0
2015-09-08,1.94,1.94,1.94,1.94,100,0
2015-09-09,1.86,1.86,1.86,1.86,600,0
2015-09-10,1.82,1.9,1.8,1.88,12715,0
2015-09-11,1.7,2,1.7,1.9,14700,0
2015-09-14,1.9,1.9,1.8,1.86,12500,0
2015-09-15,1.81,2,1.62,1.9,13800,0
2015-09-16,1.78,1.98,1.78,1.97,9500,0
2015-09-17,1.92,1.95,1.82,1.94,37933,0
2015-09-18,1.92,1.95,1.89,1.93,37200,0
2015-09-21,1.8,1.95,1.8,1.9,27000,0
2015-09-22,1.81,1.89,1.81,1.89,2700,0
2015-09-23,1.81,1.95,1.81,1.95,3529,0
2015-09-24,1.82,1.87,1.75,1.81,4232,0
2015-09-25,1.81,1.93,1.81,1.92,1600,0
2015-09-28,1.92,1.92,1.82,1.9,2071,0
2015-09-29,1.9,1.97,1.9,1.97,2000,0
2015-09-30,1.92,1.92,1.92,1.92,100,0
2015-10-01,1.85,1.85,1.81,1.84,3300,0
2015-10-02,1.84,1.84,1.84,1.84,100,0
2015-10-05,1.85,1.94,1.85,1.93,5888,0
2015-10-06,1.88,1.88,1.88,1.88,100,0
2015-10-07,1.81,1.84,1.81,1.81,872,0
2015-10-08,1.81,1.81,1.81,1.81,200,0
2015-10-09,1.83,1.83,1.75,1.75,1300,0
2015-10-12,1.76,1.81,1.76,1.81,479,0
2015-10-13,1.88,1.89,1.86,1.88,5200,0
2015-10-14,1.88,1.88,1.88,1.88,100,0
2015-10-15,1.89,1.89,1.88,1.88,1500,0
2015-10-16,1.86,1.98,1.84,1.98,1900,0
2015-10-19,1.98,1.98,1.9,1.97,8297,0
2015-10-20,1.9,1.9,1.84,1.88,2600,0
2015-10-21,1.86,1.86,1.86,1.86,100,0
2015-10-23,1.86,1.86,1.86,1.86,400,0
2015-10-26,1.82,1.82,1.82,1.82,200,0
2015-10-27,1.74,1.85,1.74,1.8,2400,0
2015-10-28,1.86,2.05,1.86,1.92,3400,0
2015-10-29,1.9,1.94,1.8,1.89,15200,0
2015-10-30,1.95,2.08,1.89,1.89,12700,0
2015-11-02,2,2.02,1.9,1.97,3004,0
2015-11-03,1.89,1.98,1.86,1.9,4848,0
2015-11-04,1.89,1.95,1.85,1.89,5502,0
2015-11-05,1.87,1.91,1.87,1.89,600,0
2015-11-06,1.96,1.97,1.89,1.89,2800,0
2015-11-09,1.87,1.92,1.86,1.87,3880,0
2015-11-10,1.87,1.92,1.86,1.86,11900,0
2015-11-11,1.85,1.92,1.82,1.82,22000,0
2015-11-12,1.82,1.87,1.76,1.82,16600,0
2015-11-13,1.8,1.9,1.61,1.84,92600,0
2015-11-16,1.78,2.29,1.73,2.27,95000,0
2015-11-17,2.2,2.29,2.2,2.29,74200,0
2015-11-18,2.29,2.29,2.28,2.28,2600,0
2015-11-19,2.32,2.32,2.32,2.32,200,0
2015-11-20,2.32,2.32,2.23,2.23,9300,0
2015-11-23,2.25,2.28,2.25,2.28,800,0
2015-11-24,2.28,2.32,2.27,2.31,2300,0
2015-11-25,2.3,2.3,2.27,2.29,15200,0
2015-11-27,2.33,2.33,2.32,2.33,3300,0
2015-11-30,2.25,2.34,2.25,2.34,3000,0
2015-12-01,2.13,2.13,2.13,2.13,372,0
2015-12-02,2.2,2.29,2.1,2.29,12120,0
2015-12-03,2.2,2.25,2.2,2.25,3522,0
2015-12-04,2.17,2.2,2.1,2.1,8700,0
2015-12-07,2.16,2.16,2.16,2.16,100,0
2015-12-08,2.16,2.16,1.93,1.93,2819,0
2015-12-09,1.95,2.02,1.87,1.87,12300,0
2015-12-10,1.86,1.89,1.86,1.86,1500,0
2015-12-11,1.9,1.9,1.9,1.9,300,0
2015-12-14,1.81,1.86,1.81,1.82,5997,0
2015-12-15,1.72,1.86,1.7,1.72,30800,0
2015-12-16,1.7,1.75,1.7,1.75,1800,0
2015-12-17,1.71,1.76,1.71,1.76,1500,0
2015-12-18,1.75,1.81,1.72,1.78,3600,0
2015-12-21,1.75,1.8,1.7,1.71,3800,0
2015-12-22,1.71,1.72,1.71,1.72,231,0
2015-12-23,1.83,2.18,1.83,1.96,8700,0
2015-12-24,2.05,2.05,2.05,2.05,268,0
2015-12-28,1.9721,1.9721,1.87,1.97,6703,0
2015-12-30,1.85,1.88,1.85,1.88,600,0
2015-12-31,1.8545,1.9,1.8545,1.89,2947,0
2016-01-05,1.87,1.87,1.87,1.87,100,0
2016-01-06,1.87,1.87,1.82,1.85,13111,0
2016-01-07,1.79,1.79,1.79,1.79,100,0
2016-01-08,1.79,1.79,1.79,1.79,281,0
2016-01-11,1.71,1.71,1.71,1.71,1000,0
2016-01-13,1.71,1.71,1.71,1.71,210,0
2016-01-14,1.7,1.7,1.7,1.7,219,0
2016-01-19,1.75,1.76,1.67,1.67,5700,0
2016-01-20,1.67,1.67,1.6086,1.6086,7061,0
2016-01-21,1.5999,1.62,1.597,1.62,2758,0
2016-01-22,1.67,1.69,1.64,1.64,3233,0
2016-01-29,1.72,1.72,1.71,1.72,564,0
2016-02-02,1.746,1.75,1.745,1.75,3146,0
2016-02-09,1.75,1.76,1.75,1.76,200,0
2016-02-10,1.71,1.71,1.71,1.71,152,0
2016-02-11,1.64,1.75,1.64,1.75,1350,0
2016-02-12,1.7,1.7,1.7,1.7,1020,0
2016-02-16,1.7,1.7,1.65,1.6777,2200,0
2016-02-17,1.668,1.7,1.668,1.696,4088,0
2016-02-18,1.752,1.77,1.75,1.75,916,0
2016-02-19,1.8,1.81,1.8,1.81,656,0
2016-02-22,1.87,1.87,1.8499,1.8499,1368,0
2016-03-01,1.85,1.85,1.8,1.8,647,0
2016-03-02,1.77,1.77,1.77,1.77,150,0
2016-03-03,1.77,1.7832,1.7501,1.7501,7532,0
2016-03-04,1.76,1.86,1.76,1.8447,5516,0
2016-03-07,1.84,1.84,1.8399,1.8399,882,0
2016-03-09,1.89,1.89,1.89,1.89,100,0
2016-03-10,1.82,1.82,1.81,1.81,3100,0
2016-03-11,1.8184,1.83,1.81,1.8176,2800,0
2016-03-14,1.82,1.82,1.8189,1.82,1266,0
2016-03-15,1.9,1.9021,1.8277,1.83,1800,0
2016-03-17,1.8,1.89,1.76,1.76,5909,0
2016-03-18,1.77,1.78,1.77,1.77,656,0
2016-03-21,1.7994,1.7994,1.77,1.78,455,0
2016-03-24,1.78,1.91,1.765,1.91,19731,0
2016-03-28,1.77,1.77,1.77,1.77,700,0
2016-03-29,1.9,1.9,1.815,1.86,344,0
2016-03-30,1.86,1.91,1.86,1.91,1617,0
2016-03-31,1.9799,1.9799,1.8,1.88,5097,0
2016-04-01,1.8,1.8,1.7701,1.7701,1368,0
2016-04-04,1.9399,1.9399,1.8701,1.88,2116,0
2016-04-05,1.88,1.91,1.88,1.91,363,0
2016-04-08,1.97,1.97,1.851,1.851,401,0
2016-04-11,1.95,1.95,1.89,1.95,466,0
2016-04-12,1.97,1.97,1.9,1.97,354,0
2016-04-14,1.97,1.97,1.88,1.88,784,0
2016-04-15,1.88,1.9099,1.88,1.905,1442,0
2016-04-18,1.8215,1.9589,1.821,1.9589,1439,0
2016-04-19,1.94,1.94,1.8799,1.9,850,0
2016-04-20,1.91,1.91,1.9,1.9,902,0
2016-04-21,1.9,1.91,1.9,1.9,5124,0
2016-04-22,1.948,1.96,1.948,1.948,4688,0
2016-04-25,1.9599,1.9599,1.9599,1.9599,310,0
2016-04-26,1.96,1.96,1.957,1.957,595,0
2016-04-27,1.9512,1.9512,1.94,1.94,928,0
2016-04-28,1.94,1.94,1.82,1.82,9916,0
2016-04-29,1.9,1.9307,1.9,1.9307,1210,0
2016-05-02,1.95,1.9599,1.95,1.9599,2157,0
2016-05-03,2.02,2.03,1.9201,1.9201,936,0
2016-05-05,1.9762,1.9762,1.93,1.93,200,0
2016-05-06,1.9699,1.9699,1.93,1.95,2700,0
2016-05-09,1.96,1.96,1.96,1.96,100,0
2016-05-10,1.9936,2.0513,1.9936,2.01,5488,0
2016-05-11,2.0239,2.0239,2.0239,2.0239,1005,0
2016-05-13,1.98,1.98,1.95,1.9501,1568,0
2016-05-16,1.95,1.95,1.95,1.95,111,0
2016-05-17,1.96,2.0001,1.95,1.95,6337,0
2016-05-18,2.01,2.02,2.01,2.02,2550,0
2016-05-19,2.02,2.02,1.96,1.96,5123,0
2016-05-20,1.95,2.09,1.95,2.01,2173,0
2016-05-23,2.0921,2.1007,2.09,2.1,1446,0
2016-05-24,2.12,2.12,2.0301,2.0301,2464,0
2016-05-25,2,2.07,2,2.07,1619,0
2016-05-26,2.1,2.11,2.052,2.052,2316,0
2016-05-27,2.069,2.1,2.01,2.01,13227,0
2016-05-31,2.1011,2.11,2.1,2.1,4310,0
2016-06-01,2.11,2.12,2.1016,2.1016,1132,0
2016-06-02,2.1107,2.12,2.1,2.1,4858,0
2016-06-03,2.1,2.1,2.1,2.1,1130,0
2016-06-06,2.07,2.17,2.07,2.17,13381,0
2016-06-07,2.1001,2.11,2.1001,2.11,400,0
2016-06-08,2.1,2.1,2.1,2.1,100,0
2016-06-09,2.1001,2.1099,2.1,2.1,400,0
2016-06-10,2.1,2.1,2.1,2.1,302,0
2016-06-15,2.1004,2.1004,2.1004,2.1004,100,0
2016-06-17,2.1,2.1,2.1,2.1,100,0
2016-06-23,2.1,2.1,2.1,2.1,226,0
2016-06-24,2.15,2.17,2.15,2.17,3023,0
2016-06-27,2.14,2.14,2.1338,2.1338,8308,0
2016-06-29,2.1067,2.28,2.0599,2.255,9283,0
2016-06-30,2.29,2.4,2.29,2.33,13142,0
2016-07-01,2.4026,2.4048,2.33,2.3334,1869,0
2016-07-05,2.37,2.44,2.37,2.415,4682,0
2016-07-06,2.46,2.49,2.46,2.49,1290,0
2016-07-07,2.5396,2.5396,2.5396,2.5396,163,0
2016-07-12,2.54,2.85,2.468,2.795,23503,0
2016-07-13,2.75,2.76,2.71,2.728,11249,0
2016-07-14,2.71,2.7199,2.62,2.71,6229,0
2016-07-15,2.5932,2.5932,2.5501,2.5501,2882,0
2016-07-18,2.55,2.55,2.4501,2.4501,1540,0
2016-07-20,2.3429,2.3429,2.3429,2.3429,503,0
2016-07-21,2.3538,2.3538,2.3538,2.3538,381,0
2016-07-22,2.35,2.35,2.2538,2.26,500,0
2016-07-25,2.35,2.35,2.3199,2.32,1073,0
2016-07-28,2.25,2.2854,2.25,2.2854,2095,0
2016-08-01,2.23,2.3,2.22,2.2999,3890,0
2016-08-03,2.28,2.28,2.1943,2.2399,2520,0
2016-08-04,2.24,2.5,2.24,2.5,9934,0
2016-08-05,2.5,2.54,2.4999,2.52,12065,0
2016-08-08,2.67,3.3,2.67,2.97,38299,0
2016-08-09,3.11,3.1199,2.9887,3.1,8582,0
2016-08-10,3.09,3.09,3.024,3.06,3801,0
2016-08-11,3.08,3.15,3,3.0701,14544,0
2016-08-12,2.9512,2.9512,2.8901,2.8901,1069,0
2016-08-15,2.914,2.914,2.89,2.9,1426,0
2016-08-16,2.928,2.928,2.928,2.928,251,0
2016-08-17,3.02,3.0504,3.02,3.0504,1767,0
2016-08-18,3.08,3.08,3.08,3.08,1086,0
2016-08-19,2.9421,2.9421,2.9421,2.9421,162,0
2016-08-22,2.9737,3.025,2.9,2.9866,4080,0
2016-08-23,2.9627,3.09,2.9,3.07,2800,0
2016-08-24,3.1,3.41,2.975,3.41,18636,0
2016-08-25,3.41,3.41,3.2282,3.23,5054,0
2016-08-26,3.24,3.35,3.24,3.24,9366,0
2016-08-29,3.2363,3.2366,3.23,3.23,2475,0
2016-08-30,3.1689,3.1689,2.89,2.89,560,0
2016-08-31,3,3.1,2.83,3.1,7812,0
2016-09-02,2.75,3.0236,2.75,2.96,10685,0
2016-09-06,3.1,3.2,2.98,3.16,4700,0
2016-09-07,2.98,3.25,2.98,3.15,8818,0
2016-09-08,3.02,3.02,3.02,3.02,107,0
2016-09-09,3.04,3.04,2.96,3.02,5157,0
2016-09-12,3.03,3.05,3.03,3.04,907,0
2016-09-13,3.0952,3.17,2.9301,2.9962,4355,0
2016-09-15,2.92,3,2.92,3,790,0
2016-09-16,2.92,2.92,2.92,2.92,385,0
2016-09-19,2.8201,2.8201,2.8201,2.8201,872,0
2016-09-20,2.86,2.92,2.86,2.87,4686,0
2016-09-21,2.87,2.9399,2.87,2.8962,4662,0
2016-09-22,2.95,3.22,2.95,3.0789,3271,0
2016-09-23,2.9325,2.9325,2.9325,2.9325,701,0
2016-09-26,2.9463,2.9481,2.8,2.8,2600,0
2016-09-27,2.845,2.845,2.8001,2.8001,2202,0
2016-09-28,2.85,2.85,2.85,2.85,118,0
2016-09-29,2.75,2.77,2.75,2.76,1037,0
2016-09-30,2.846,3.0499,2.8404,2.9501,11956,0
2016-10-04,2.95,3.02,2.95,3.02,1888,0
2016-10-05,2.9601,2.97,2.9601,2.97,1268,0
2016-10-06,2.9712,2.9712,2.97,2.97,680,0
2016-10-10,2.9528,2.9528,2.95,2.95,1302,0
2016-10-11,2.9501,2.9501,2.9501,2.9501,410,0
2016-10-12,2.9383,2.9383,2.86,2.86,2126,0
2016-10-14,2.9,2.9039,2.9,2.9,702,0
2016-10-17,2.9,2.9,2.9,2.9,680,0
2016-10-19,2.91,2.91,2.76,2.76,3495,0
2016-10-20,2.8042,2.8042,2.8001,2.8001,3216,0
2016-10-24,2.8028,2.8028,2.8,2.8001,2525,0
2016-10-26,2.81,2.8504,2.81,2.8504,264,0
2016-10-27,2.8001,2.8001,2.79,2.79,2750,0
2016-10-31,2.6499,2.6499,2.605,2.605,2138,0
2016-11-01,2.65,2.69,2.61,2.61,4832,0
2016-11-02,2.61,2.6748,2.52,2.54,8781,0
2016-11-03,2.3628,2.51,2.3628,2.37,4137,0
2016-11-07,2.43,2.43,2.43,2.43,285,0
2016-11-08,2.27,2.4,2.2601,2.4,669,0
2016-11-10,2.443,2.443,2.35,2.3999,3612,0
2016-11-11,2.81,3.39,2.81,3.0601,47777,0
2016-11-14,3.12,3.1695,2.8,2.8,19441,0
2016-11-15,2.56,2.56,2.4,2.43,21308,0
2016-11-16,2.8,2.99,2.6201,2.6301,16242,0
2016-11-17,2.7,2.7,2.6,2.6,4224,0
2016-11-18,2.62,2.63,2.5619,2.5619,2138,0
2016-11-21,2.61,2.6199,2.5435,2.6,3100,0
2016-11-22,2.4237,2.4675,2.4237,2.4675,1900,0
2016-11-23,2.49,2.717,2.49,2.65,12701,0
2016-11-25,2.82,3.0731,2.625,2.98,31763,0
2016-11-28,2.96,3.2,2.95,2.9735,15924,0
2016-11-29,3.0592,3.07,3.05,3.0508,1942,0
2016-11-30,3.07,3.07,3.0699,3.0699,730,0
2016-12-01,3.07,3.37,3.025,3.2175,34632,0
2016-12-02,3.23,3.23,3.0301,3.0301,7648,0
2016-12-05,3.01,3.01,2.6,2.65,21630,0
2016-12-06,2.75,3.0348,2.7135,2.8867,12002,0
2016-12-07,2.85,2.9077,2.85,2.86,1969,0
2016-12-08,2.91,3.24,2.86,3.15,48023,0
2016-12-09,3.14,3.14,3.08,3.08,9304,0
2016-12-12,3.1,3.1093,2.87,2.87,6290,0
2016-12-13,2.9,2.9174,2.8316,2.8316,1698,0
2016-12-14,2.76,2.8358,2.65,2.76,26640,0
2016-12-15,2.81,3.01,2.79,2.95,18412,0
2016-12-16,3.08,3.24,2.97,3.02,14285,0
2016-12-19,3.02,3.1844,2.98,3.13,4260,0
2016-12-20,3.02,3.105,2.71,2.76,14675,0
2016-12-21,2.77,2.8,2.7659,2.79,6199,0
2016-12-22,2.8,2.8,2.66,2.66,2156,0
2016-12-23,2.7,2.766,2.7,2.7,2161,0
2016-12-27,2.75,2.7695,2.65,2.7695,10791,0
2016-12-28,2.6637,2.77,2.6637,2.7504,13507,0
2016-12-29,2.73,3.15,2.65,3.15,23953,0
2016-12-30,3,3.15,2.92,2.95,31439,0
2017-01-03,2.7706,2.95,2.7706,2.8,25102,0
2017-01-04,2.83,2.83,2.8,2.81,10103,0
2017-01-05,2.8599,2.8599,2.72,2.75,6997,0
2017-01-06,2.71,2.74,2.689,2.74,9489,0
2017-01-09,2.71,2.98,2.56,2.98,25580,0
2017-01-10,3,3.1,2.7701,2.8,41408,0
2017-01-11,2.8,2.85,2.77,2.84,3933,0
2017-01-12,2.8,2.8,2.66,2.75,2768,0
2017-01-13,2.776,2.7892,2.776,2.78,3507,0
2017-01-17,2.9,2.9,2.68,2.83,5503,0
2017-01-18,2.73,2.81,2.66,2.76,20021,0
2017-01-19,2.73,3.15,2.73,3.15,15069,0
2017-01-20,3.07,3.09,2.94,3.03,26407,0
2017-01-23,3.01,3.03,2.97,3,14737,0
2017-01-24,2.9999,3.02,2.94,3,10343,0
2017-01-25,2.88,2.9899,2.88,2.93,3132,0
2017-01-26,2.96,3.03,2.91,3.03,1446,0
2017-01-27,2.93,3,2.9,3,7284,0
2017-01-30,2.96,2.98,2.92,2.92,1271,0
2017-01-31,2.87,2.93,2.81,2.81,25431,0
2017-02-01,2.81,2.81,2.57,2.68,25653,0
2017-02-02,2.63,2.96,2.63,2.96,26982,0
2017-02-03,2.93,2.93,2.65,2.85,32659,0
2017-02-06,2.82,2.8625,2.82,2.8298,6678,0
2017-02-07,2.82,2.8507,2.82,2.85,5716,0
2017-02-08,2.84,2.85,2.84,2.85,6891,0
2017-02-09,2.82,2.939,2.82,2.84,2128,0
2017-02-10,2.84,2.86,2.84,2.8599,1200,0
2017-02-13,2.909,2.91,2.8754,2.9,6093,0
2017-02-14,2.9099,2.9157,2.8638,2.8639,6065,0
2017-02-15,2.8999,2.91,2.8965,2.91,3105,0
2017-02-16,2.83,2.83,2.82,2.82,2654,0
2017-02-17,2.82,2.8999,2.82,2.8999,1361,0
2017-02-21,2.72,2.94,2.63,2.94,9450,0
2017-02-22,2.81,2.94,2.67,2.93,3515,0
2017-02-23,2.9,3.14,2.9,3.1,14162,0
2017-02-24,3.1,3.37,2.88,2.88,39382,0
2017-02-27,2.89,2.8969,2.78,2.78,1898,0
2017-02-28,2.842,2.9,2.78,2.78,706,0
2017-03-01,2.85,2.85,2.85,2.85,243,0
2017-03-02,2.78,2.9242,2.78,2.9242,463,0
2017-03-03,2.82,2.9,2.82,2.87,1003,0
2017-03-06,2.9,2.9,2.9,2.9,492,0
2017-03-07,2.9,2.92,2.72,2.84,29712,0
2017-03-08,2.84,2.98,2.74,2.94,76356,0
2017-03-09,2.8353,2.8353,2.8353,2.8353,395,0
2017-03-10,2.84,2.89,2.82,2.82,10399,0
2017-03-13,2.8201,2.92,2.82,2.84,19790,0
2017-03-14,2.9,3.338,2.86,3.01,36680,0
2017-03-15,2.95,2.99,2.9,2.92,20807,0
2017-03-16,2.88,2.98,2.71,2.87,96699,0
2017-03-17,2.75,2.89,2.65,2.69,91634,0
2017-03-20,2.64,2.91,2.58,2.91,51797,0
2017-03-21,2.7542,2.9,2.7001,2.8,53732,0
2017-03-22,2.72,2.8299,2.12,2.4,88444,0
2017-03-23,2.3596,2.3855,2.33,2.38,29529,0
2017-03-24,2.57,2.57,2.28,2.37,16096,0
2017-03-27,2.29,2.39,2.2,2.39,16816,0
2017-03-28,2.3,2.44,2.23,2.43,11562,0
2017-03-29,2.31,2.3436,2.31,2.3436,1656,0
2017-03-30,2.34,2.34,2.34,2.34,5347,0
2017-03-31,2.31,2.382,2.31,2.382,1288,0
2017-04-03,2.3001,2.3001,2.18,2.2,9085,0
2017-04-04,2.2,2.2224,2.19,2.2224,893,0
2017-04-05,2.21,2.44,2.18,2.3361,87373,0
2017-04-06,2.3,2.3,1.9083,2.12,42425,0
2017-04-07,2.11,2.1693,2.1,2.1693,4895,0
2017-04-10,2.21,2.23,2.1001,2.15,9759,0
2017-04-11,2.22,2.3,2.22,2.22,7461,0
2017-04-12,2.23,2.43,2.18,2.39,34065,0
2017-04-13,2.22,2.41,2.22,2.34,51838,0
2017-04-17,2.37,2.42,2.34,2.379,30641,0
2017-04-18,2.4031,2.4655,2.2,2.2,18793,0
2017-04-19,2.21,2.29,2.17,2.26,15626,0
2017-04-20,2.4,2.4,2.23,2.4,19713,0
2017-04-21,2.38,2.38,2.21,2.34,31829,0
2017-04-24,2.36,2.44,2.311,2.3738,42122,0
2017-04-25,2.31,2.37,2.21,2.35,75764,0
2017-04-26,2.35,2.38,2.33,2.37,125822,0
2017-04-27,2.3446,2.42,2.3401,2.42,3216,0
2017-04-28,2.41,2.4199,2.3795,2.3999,24455,0
2017-05-01,2.3701,2.47,2.3701,2.47,12216,0
2017-05-02,2.45,2.6,2.45,2.57,11708,0
2017-05-03,2.5,2.595,2.5,2.52,1582,0
2017-05-04,2.58,2.58,2.4902,2.53,8759,0
2017-05-05,2.5,2.5,2.34,2.45,39494,0
2017-05-08,2.49,2.73,2.43,2.64,35702,0
2017-05-09,2.74,2.74,2.39,2.51,19564,0
2017-05-10,2.51,2.51,2.51,2.51,106,0
2017-05-11,2.65,2.65,2.55,2.595,2456,0
2017-05-12,2.66,2.66,2.51,2.51,1354,0
2017-05-15,2.5143,2.68,2.5101,2.68,5008,0
2017-05-16,2.55,2.55,2.51,2.53,1849,0
2017-05-17,2.51,2.89,2.45,2.64,70122,0
2017-05-18,2.6,2.605,2.41,2.4497,4212,0
2017-05-19,2.9,2.9,2.4299,2.43,10459,0
2017-05-22,2.55,2.55,2.35,2.45,21574,0
2017-05-23,2.35,2.7,2.35,2.43,20415,0
2017-05-24,2.55,2.55,2.5001,2.5001,4705,0
2017-05-25,2.45,2.82,2.45,2.57,61363,0
2017-05-26,2.6699,2.92,2.48,2.6102,102881,0
2017-05-30,2.7,2.7,2.5,2.58,25047,0
2017-05-31,2.52,2.5599,2.52,2.5599,958,0
2017-06-01,2.52,2.613,2.52,2.52,21019,0
2017-06-02,2.52,2.9,2.52,2.55,103039,0
2017-06-05,2.54,2.62,2.52,2.59,28333,0
2017-06-06,2.62,2.75,2.5896,2.59,59985,0
2017-06-07,2.6864,2.6941,2.6864,2.6941,3526,0
2017-06-08,2.7,2.8,2.62,2.8,39392,0
2017-06-09,2.75,2.8,2.67,2.8,3065,0
2017-06-12,2.8,2.97,2.53,2.55,81928,0
2017-06-13,2.6,2.88,2.52,2.88,65808,0
2017-06-14,2.82,2.94,2.61,2.61,56501,0
2017-06-15,2.6455,2.73,2.58,2.7,15279,0
2017-06-16,2.64,2.6686,2.63,2.63,1783,0
2017-06-19,2.69,2.7,2.41,2.49,44171,0
2017-06-20,2.48,2.6055,2.48,2.52,27830,0
2017-06-21,2.53,2.54,2.35,2.49,31467,0
2017-06-22,2.5,2.54,2.48,2.52,5845,0
2017-06-23,2.4738,2.61,2.4738,2.61,3116,0
2017-06-26,2.471,2.57,2.46,2.46,6924,0
2017-06-27,2.52,2.53,2.33,2.4472,6843,0
2017-06-28,2.35,2.75,2.3251,2.75,105833,0
2017-06-29,2.67,2.7,2.4,2.4083,40829,0
2017-06-30,2.37,2.5264,2.3561,2.48,9150,0
2017-07-03,2.3,2.6,2.29,2.6,10860,0
2017-07-05,2.5,2.58,2.43,2.4878,10908,0
2017-07-06,2.475,2.475,2.3,2.35,6731,0
2017-07-07,2.34,2.53,2.3,2.53,56521,0
2017-07-10,2.46,2.54,2.4,2.43,72844,0
2017-07-11,2.42,2.42,2.36,2.38,2965,0
2017-07-12,2.32,2.62,2.3,2.62,50657,0
2017-07-13,2.6,2.6,2.36,2.37,68583,0
2017-07-14,2.3099,2.4261,2.3099,2.4,21573,0
2017-07-17,2.3777,2.44,2.37,2.41,14334,0
2017-07-18,2.3801,2.3801,2.36,2.36,474,0
2017-07-19,2.35,2.4399,2.35,2.37,11782,0
2017-07-20,2.3902,2.3902,2.3902,2.3902,107,0
2017-07-21,2.3932,2.44,2.39,2.409,7144,0
2017-07-24,2.402,2.45,2.25,2.331,41139,0
2017-07-25,2.3517,2.44,2.34,2.36,7044,0
2017-07-26,2.38,2.45,2.32,2.33,37746,0
2017-07-28,2.34,2.41,2.34,2.3822,2604,0
2017-07-31,2.357,2.3843,2.27,2.27,7537,0
2017-08-01,2.27,2.295,2.17,2.24,3935,0
2017-08-02,2.28,2.3,2.27,2.28,2100,0
2017-08-03,2.23,2.27,2.23,2.25,927,0
2017-08-07,2.28,2.46,2.25,2.38,25312,0
2017-08-08,2.32,2.32,2.25,2.27,3743,0
2017-08-09,2.24,2.58,2.24,2.58,801,0
2017-08-10,2.35,2.52,2.32,2.52,22095,0
2017-08-11,2.32,2.33,2.31,2.31,11313,0
2017-08-14,2.25,2.43,2.16,2.22,29794,0
2017-08-15,2.24,2.24,2.14,2.15,5458,0
2017-08-16,2.1599,2.16,2.1,2.11,4000,0
2017-08-17,2.16,2.16,2.091,2.091,2222,0
2017-08-18,2.16,2.16,2.08,2.08,3266,0
2017-08-21,2.14,2.29,2.08,2.09,19038,0
2017-08-22,2.11,2.11,1.95,1.99,9558,0
2017-08-23,1.9801,2.27,1.9801,2.27,46965,0
2017-08-24,2.02,2.12,1.95,1.97,110580,0
2017-08-25,1.97,1.97,1.87,1.955,88931,0
2017-08-28,2.08,2.08,1.92,1.92,10460,0
2017-08-29,1.92,2.03,1.92,2.01,4507,0
2017-08-30,2.01,2.01,1.91,1.91,39669,0
2017-08-31,1.98,1.99,1.91,1.92,5467,0
2017-09-01,1.9758,1.99,1.9,1.9,23359,0
2017-09-05,1.969,1.969,1.9,1.9,7065,0
2017-09-06,1.95,1.95,1.88,1.88,4837,0
2017-09-07,1.8685,1.88,1.8685,1.88,696,0
2017-09-08,1.88,1.9152,1.86,1.89,6350,0
2017-09-11,1.83,1.98,1.83,1.94,8579,0
2017-09-12,1.955,1.955,1.87,1.87,2916,0
2017-09-13,1.88,1.88,1.88,1.88,250,0
2017-09-14,1.92,1.92,1.8635,1.9037,1754,0
2017-09-15,1.9,1.95,1.85,1.95,29676,0
2017-09-18,1.919,1.93,1.84,1.84,10243,0
2017-09-19,1.92,1.939,1.8462,1.9,20021,0
2017-09-20,1.88,1.9,1.85,1.85,14847,0
2017-09-21,1.9,1.9,1.85,1.85,917,0
2017-09-22,1.9,1.9001,1.8744,1.8899,6715,0
2017-09-25,1.92,1.93,1.9,1.93,1267,0
2017-09-26,1.94,1.94,1.89,1.93,411,0
2017-09-27,1.9399,1.94,1.9399,1.94,555,0
2017-09-28,1.96,2.04,1.93,2,12110,0
2017-09-29,2.15,2.15,1.95,2,10801,0
2017-10-02,1.96,1.96,1.96,1.96,274,0
2017-10-03,2.01,2.1,2,2,4310,0
2017-10-04,2.02,2.1401,2.02,2.05,20233,0
2017-10-05,2.02,2.07,2.02,2.03,3687,0
2017-10-06,2.0745,2.1,2.0556,2.0556,910,0
2017-10-09,2.03,2.04,2,2,1221,0
2017-10-10,2.048,2.048,2.048,2.048,500,0
2017-10-11,2.12,2.23,2.12,2.15,3793,0
2017-10-12,2.1042,2.15,1.9166,2,32662,0
2017-10-13,2.05,2.15,2.0153,2.05,2071,0
2017-10-16,2.1,2.15,2.05,2.05,5563,0
2017-10-18,2.0495,2.0999,2.0442,2.094,2425,0
2017-10-19,2.0133,2.07,2.0133,2.07,16009,0
2017-10-20,2.09,2.0968,2.08,2.08,514,0
2017-10-23,2.1,2.1,2.1,2.1,800,0
2017-10-24,2.14,2.2,2,2,4315,0
2017-10-25,2.05,2.1387,1.96,1.96,9094,0
2017-10-26,1.95,1.95,1.95,1.95,208,0
2017-10-30,1.9802,2.04,1.98,1.98,1173,0
2017-10-31,2.001,2.0648,2,2.0648,3514,0
2017-11-07,1.93,1.93,1.93,1.93,111,0
2017-11-08,1.92,1.92,1.92,1.92,618,0
2017-11-09,1.92,1.99,1.92,1.94,3290,0
2017-11-10,2.01,2.0124,1.94,1.96,2738,0
