Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.05,18.08,17.79,17.83,45300,0
2005-02-28,17.78,17.92,17.57,17.57,39600,0
2005-03-01,17.5,17.68,17.27,17.29,44400,0
2005-03-02,17.29,18.05,17.22,17.95,77400,0
2005-03-03,18.03,18.35,17.82,17.84,93300,0
2005-03-04,17.92,18.11,17.65,17.75,102600,0
2005-03-07,17.72,17.72,17.62,17.67,40800,0
2005-03-08,17.68,17.92,17.68,17.74,41400,0
2005-03-09,17.77,18.23,17.77,18.03,84900,0
2005-03-10,18,18,17.67,17.67,46500,0
2005-03-11,17.73,17.73,17.64,17.73,19200,0
2005-03-14,17.68,17.77,17.65,17.7,8400,0
2005-03-15,17.65,17.65,17.17,17.17,30900,0
2005-03-16,17.17,17.17,16.95,16.95,48300,0
2005-03-17,16.75,16.75,16.56,16.56,34200,0
2005-03-18,16.52,16.52,15.38,16.41,31500,0
2005-03-21,16.41,16.57,16.41,16.42,24600,0
2005-03-22,16.42,16.42,16.15,16.15,20700,0
2005-03-23,16.13,16.13,15.72,15.84,46200,0
2005-03-24,15.75,15.91,15.41,15.8,97800,0
2005-03-28,15.85,16.28,15.85,16.28,75600,0
2005-03-29,16.33,17,15.86,16.6,70500,0
2005-03-30,16.57,17.33,16.43,17.33,51600,0
2005-03-31,17.38,17.68,17.38,17.68,50400,0
2005-04-01,17.73,18.28,17.73,18.15,39300,0
2005-04-04,18.23,18.47,18.16,18.44,67200,0
2005-04-05,18.37,18.65,18.28,18.4,48600,0
2005-04-06,18.33,18.38,17.97,18.08,34200,0
2005-04-07,18.05,18.07,18.02,18.03,22500,0
2005-04-08,18.05,18.25,18.05,18.21,41100,0
2005-04-11,18.25,18.47,18.25,18.3,42000,0
2005-04-12,18.33,18.37,18.18,18.37,24300,0
2005-04-13,18.37,18.6,18.28,18.29,38100,0
2005-04-14,18.27,18.27,18.17,18.17,28800,0
2005-04-15,18.13,19.07,18.1,18.92,186000,0
2005-04-18,18.95,19.18,18.95,19.16,92400,0
2005-04-19,19.2,19.72,19.06,19.08,92100,0
2005-04-20,19.15,19.45,19.15,19.17,51900,0
2005-04-21,19.2,19.73,19.2,19.63,87300,0
2005-04-22,19.67,20.45,19.67,20.43,90600,0
2005-04-25,20.67,21.95,20.67,21.95,168300,0
2005-04-26,22,23.07,22,22.6,145800,0
2005-04-27,22.93,23.9,22.67,23.28,112200,0
2005-04-28,23.2,23.2,20.53,20.55,163200,0
2005-04-29,20.63,21.92,18.42,21.92,267600,0
2005-05-02,22.08,22.67,20.9,21.5,101700,0
2005-05-03,21.5,22.42,20.83,21.68,52800,0
2005-05-04,21.8,22.67,21.7,22.67,34200,0
2005-05-05,23,23.23,22.67,22.67,36300,0
2005-05-06,22.67,23.63,22.5,23.53,23400,0
2005-05-09,23.54,24.21,23.54,23.83,78300,0
2005-05-10,23.83,24,23.01,23.52,28500,0
2005-05-11,23.42,23.58,22.87,23.58,24000,0
2005-05-12,23.58,24,21.27,22.17,140700,0
2005-05-13,22.08,22.5,21.17,22.08,74100,0
2005-05-16,21.92,21.92,21,21.6,42600,0
2005-05-17,21.45,21.45,20.83,21.26,46500,0
2005-05-18,21.38,21.67,21.37,21.37,27300,0
2005-05-19,21.25,21.33,20.78,20.8,59400,0
2005-05-20,20.72,20.74,20.58,20.58,36000,0
2005-05-23,20.58,21.48,20.58,21.32,66600,0
2005-05-24,21.32,21.32,20.91,21.03,30900,0
2005-05-25,21.17,21.92,20.18,21.4,75600,0
2005-05-26,21.5,22.07,21.33,21.45,25200,0
2005-05-27,21.35,21.35,20.37,20.48,29700,0
2005-05-31,20.45,20.53,20.06,20.42,132000,0
2005-06-01,20.5,21.33,20.42,20.92,86400,0
2005-06-02,20.92,20.94,20.33,20.75,17100,0
2005-06-03,20.58,20.58,20.03,20.1,19500,0
2005-06-06,20.1,20.17,20,20.17,35400,0
2005-06-07,20.2,20.67,19.63,20.14,36900,0
2005-06-08,20.08,20.33,20.04,20.16,15000,0
2005-06-09,20,20.05,19.82,19.83,18000,0
2005-06-10,19.9,19.92,19.83,19.84,19500,0
2005-06-13,19.87,20,19.75,19.95,37500,0
2005-06-14,19.99,19.99,19.5,19.72,30000,0
2005-06-15,19.75,21.67,19.75,21.42,41700,0
2005-06-16,21.33,21.43,20.56,21.4,29100,0
2005-06-17,21.4,22.08,21.33,21.83,25200,0
2005-06-20,21.92,22.08,21.34,21.68,18900,0
2005-06-21,21.75,22,21.17,21.17,6600,0
2005-06-22,21.08,21.08,20.67,20.67,4200,0
2005-06-23,20.6,20.9,20.6,20.67,4800,0
2005-06-24,20.67,20.67,20.43,20.47,3900,0
2005-06-27,20.56,21.08,20.56,20.85,11700,0
2005-06-28,20.93,21.16,20.93,21.16,7800,0
2005-06-29,21.2,21.49,21.2,21.41,4500,0
2005-06-30,21.5,22.17,21.3,22.08,19200,0
2005-07-01,22.17,22.3,21.72,21.75,11400,0
2005-07-05,21.5,21.63,21.33,21.6,8100,0
2005-07-06,21.52,21.52,21,21.08,13200,0
2005-07-07,21,21.5,21,21.5,4800,0
2005-07-08,21.42,22.92,21.42,22.33,32700,0
2005-07-11,22.08,22.17,21.91,22.03,9300,0
2005-07-12,22.02,22.03,21.69,21.83,3900,0
2005-07-13,21.83,21.83,20.92,21.33,21000,0
2005-07-14,21.25,21.25,21.04,21.04,2700,0
2005-07-15,20.7,20.83,20.42,20.5,10200,0
2005-07-18,20.38,20.58,20,20.58,17700,0
2005-07-19,20.59,20.98,20.59,20.61,10200,0
2005-07-20,20.71,20.75,20.71,20.75,600,0
2005-07-21,20.83,20.83,20.59,20.75,5400,0
2005-07-22,20.91,21.5,20.91,21.46,8400,0
2005-07-25,21.45,21.83,21.17,21.58,12900,0
2005-07-26,21.67,22,21.25,21.25,7200,0
2005-07-27,21.42,21.42,21.33,21.33,3000,0
2005-07-28,21.17,22.3,21.17,22,12900,0
2005-07-29,22.15,22.6,22.07,22.6,12600,0
2005-08-01,22.33,22.4,21.84,21.84,7200,0
2005-08-02,21.92,22.02,21.76,21.88,4500,0
2005-08-03,21.88,22.33,21.88,22.17,14400,0
2005-08-04,21.92,22.08,20.83,21.12,18000,0
2005-08-05,21.11,21.24,21,21.1,5700,0
2005-08-08,21.1,21.23,21.1,21.23,1200,0
2005-08-09,21.03,21.03,20.52,20.52,8700,0
2005-08-10,20.67,21.07,20.5,20.5,11400,0
2005-08-11,20.5,20.77,20.5,20.63,7500,0
2005-08-12,20.67,20.83,20.33,20.5,12900,0
2005-08-15,20.42,20.49,20.03,20.15,7200,0
2005-08-16,20,20.33,19.33,19.43,69900,0
2005-08-17,19.5,19.92,18.88,19,12300,0
2005-08-18,19.08,19.08,18.67,18.68,13500,0
2005-08-19,18.73,18.92,18.17,18.83,41700,0
2005-08-22,18.67,18.9,18.33,18.77,41700,0
2005-08-23,18.62,18.77,18.62,18.77,6600,0
2005-08-24,18.76,18.76,18.68,18.68,3300,0
2005-08-25,18.6,18.66,18.57,18.62,5700,0
2005-08-26,18.62,18.66,18.5,18.65,5100,0
2005-08-29,18.63,19.3,18.48,19.3,32100,0
2005-08-30,19.33,21.33,19.33,21.33,39900,0
2005-08-31,21.33,22.5,20.32,22.5,99600,0
2005-09-01,22.33,22.33,21.17,21.17,6300,0
2005-09-02,20.83,21,20.21,20.24,10800,0
2005-09-06,20.07,20.13,20.03,20.03,3300,0
2005-09-07,20,21.17,20,21.17,5700,0
2005-09-08,21,21,20.17,20.35,5100,0
2005-09-09,20.67,20.67,20.17,20.33,5400,0
2005-09-12,20.25,20.25,20.16,20.16,4200,0
2005-09-13,20.16,20.16,20.14,20.14,900,0
2005-09-14,20.27,20.38,20.15,20.17,3900,0
2005-09-15,20.33,20.49,20.32,20.33,4200,0
2005-09-16,20.42,20.42,20.25,20.25,900,0
2005-09-19,20.42,20.66,20.42,20.5,4200,0
2005-09-20,20.5,20.5,20.5,20.5,300,0
2005-09-21,20.58,20.83,20.42,20.57,5700,0
2005-09-22,20.4,20.4,20.17,20.17,2400,0
2005-09-23,20.08,20.27,20,20.27,2100,0
2005-09-26,20.17,20.58,20.17,20.48,8700,0
2005-09-27,20.6,20.6,20.39,20.39,900,0
2005-09-28,20.5,20.67,20.34,20.5,18300,0
2005-09-29,20.42,20.58,20.39,20.5,3300,0
2005-09-30,20.6,21.33,20.6,21.33,24300,0
2005-10-03,21.33,21.33,20.92,20.92,8100,0
2005-10-04,20.83,21.17,20.83,21.17,1800,0
2005-10-05,21,21.17,20.75,20.75,4200,0
2005-10-06,20.83,20.93,20.5,20.82,6900,0
2005-10-07,20.97,21.02,20.83,21.02,12000,0
2005-10-10,21.1,21.18,20,20.33,16200,0
2005-10-11,20.53,20.97,20.53,20.97,4500,0
2005-10-12,20.75,20.92,20.5,20.5,4500,0
2005-10-13,20.42,20.42,20.02,20.4,7800,0
2005-10-14,20.23,20.58,20,20.53,4800,0
2005-10-17,20.67,21.5,20.67,21.5,26100,0
2005-10-18,22,24,22,23.33,53100,0
2005-10-19,23.97,25.27,23.8,24.84,39000,0
2005-10-20,25.47,25.75,25.17,25.33,35400,0
2005-10-21,25.67,25.67,25.1,25.67,60900,0
2005-10-24,25.75,25.83,25.44,25.83,16500,0
2005-10-25,25.83,25.83,25.42,25.53,19200,0
2005-10-26,25.75,25.83,25.56,25.83,15900,0
2005-10-27,25.58,25.67,25.33,25.5,13200,0
2005-10-28,25.5,25.83,25.5,25.82,11400,0
2005-10-31,25.67,25.98,25.58,25.89,10200,0
2005-11-01,26.15,26.27,25.5,25.5,9000,0
2005-11-02,25.67,25.83,25.51,25.75,5100,0
2005-11-03,25.5,25.67,25.25,25.3,7500,0
2005-11-04,26.3,26.3,25.75,25.9,15000,0
2005-11-07,25.97,26,25.73,26,8400,0
2005-11-08,25.92,26,25.92,26,4800,0
2005-11-09,26,26,25.85,25.88,5100,0
2005-11-10,25.86,26,25.58,25.58,8100,0
2005-11-11,25.42,26.04,25.3,25.87,9600,0
2005-11-14,25.95,27.33,25.87,27.3,59100,0
2005-11-15,27.5,28.25,26.35,27.8,47300,0
2005-11-16,28,28,27,27.75,19900,0
2005-11-17,27.51,27.55,26.25,26.85,15700,0
2005-11-18,26.85,27,25.75,26.45,18900,0
2005-11-21,26.48,26.5,23.74,23.98,27700,0
2005-11-22,23.05,24.97,22,23.05,58000,0
2005-11-23,22.8,23.48,21.58,22.5,25700,0
2005-11-25,22.7,23.5,22.5,22.9,6500,0
2005-11-28,22.4,23.42,21.68,21.68,22900,0
2005-11-29,21.7,22.3,21,21.15,18400,0
2005-11-30,21.39,21.4,20.55,20.71,48500,0
2005-12-01,20.6,21.5,20.6,21.1,24500,0
2005-12-02,21.3,21.68,21.01,21.35,4600,0
2005-12-05,21.5,21.75,21.22,21.35,14100,0
2005-12-06,21.35,21.9,21.2,21.75,9600,0
2005-12-07,21.94,22.65,21.88,22.3,16000,0
2005-12-08,22.49,23.75,22.49,23.66,25100,0
2005-12-09,23.85,24.55,23.45,24.5,15200,0
2005-12-12,26.5,26.5,23,23.74,47600,0
2005-12-13,23.59,23.59,20.51,22.4,37700,0
2005-12-14,22.42,22.7,22.1,22.33,6300,0
2005-12-15,22.49,22.49,21.95,22,2200,0
2005-12-16,21.72,21.72,21.05,21.46,11200,0
2005-12-19,20,21.76,20,21.21,18500,0
2005-12-20,20.95,20.95,20,20.5,14700,0
2005-12-21,20.05,20.52,19.6,20.23,15400,0
2005-12-22,20.45,21.45,20.1,20.3,8400,0
2005-12-23,20.01,20.75,19.85,20.25,12800,0
2005-12-27,19.5,20.46,19.5,20.1,17100,0
2005-12-28,20.1,22.59,20.1,22.58,50700,0
2005-12-29,22.95,24.25,22.72,23.95,57400,0
2005-12-30,23.95,25.1,23.9,25.1,77400,0
2006-01-03,25.15,25.15,22.75,24.05,28300,0
2006-01-04,23.85,23.85,22.75,23.5,20500,0
2006-01-05,22.75,23.5,22.6,23.5,13700,0
2006-01-06,23.75,24,22,22.4,12700,0
2006-01-09,22.45,23.47,22.4,22.75,12900,0
2006-01-10,23,23.25,22.5,22.95,8300,0
2006-01-11,23.2,23.2,22.5,23.01,7600,0
2006-01-12,23.01,23.09,22.7,22.74,2100,0
2006-01-13,22.95,23,22.25,22.26,5000,0
2006-01-17,22.9,23.49,22.9,23.49,11100,0
2006-01-18,23.5,23.5,22.92,23,6400,0
2006-01-19,23.02,23.48,23.02,23.25,4000,0
2006-01-20,23.35,23.36,23.07,23.34,6900,0
2006-01-23,23.5,24.65,23.5,24.57,11200,0
2006-01-24,24.35,24.99,24.35,24.99,8700,0
2006-01-25,25,25,24.6,24.7,5400,0
2006-01-26,24.45,25.68,24.25,24.8,11900,0
2006-01-27,25,25.2,24.79,24.8,4700,0
2006-01-30,24.55,24.83,23.7,24.1,7100,0
2006-01-31,23.8,24.25,23.8,23.81,5300,0
2006-02-01,23.25,24.49,23.25,24.45,10800,0
2006-02-02,24.65,24.72,24.3,24.48,1000,0
2006-02-03,24.25,24.25,23.55,23.88,7500,0
2006-02-06,23.7,24.4,23.4,23.58,5800,0
2006-02-07,23.52,23.58,22.88,22.88,4800,0
2006-02-08,22.88,22.88,22,22.25,6000,0
2006-02-09,22.05,22.06,20.71,21.3,9400,0
2006-02-10,21.05,21.75,21,21.5,6400,0
2006-02-13,21.75,22.25,21.5,21.79,3500,0
2006-02-14,23,24,22.25,22.25,14900,0
2006-02-15,22.5,23.49,22.25,23,7600,0
2006-02-16,22.75,23.45,22.75,23.45,4700,0
2006-02-17,23.4,23.5,23.15,23.15,4800,0
2006-02-21,23.4,23.55,23.15,23.55,4000,0
2006-02-22,23.5,23.8,23.15,23.41,5900,0
2006-02-23,23.45,23.53,22,22.73,7900,0
2006-02-24,22.5,22.84,22.4,22.82,4500,0
2006-02-27,22.85,22.98,22.75,22.93,1600,0
2006-02-28,22.75,22.9,22.75,22.9,600,0
2006-03-01,22.95,22.97,22.91,22.93,3100,0
2006-03-02,23,23.1,22.89,22.89,800,0
2006-03-03,22.89,22.92,22.25,22.39,7700,0
2006-03-06,22.15,22.74,22,22.39,11100,0
2006-03-07,22.6,22.7,22.49,22.49,1500,0
2006-03-08,22.3,22.69,22.25,22.25,2300,0
2006-03-09,22.15,22.4,22.01,22.3,6000,0
2006-03-10,22.05,23.25,21.99,23.25,20300,0
2006-03-13,23.25,23.25,22.94,23.2,4000,0
2006-03-14,23.25,23.4,23,23.4,2900,0
2006-03-15,23.16,23.74,23.16,23.72,1800,0
2006-03-16,23.5,23.85,23.5,23.76,2700,0
2006-03-17,23.6,23.99,23.6,23.75,2700,0
2006-03-20,23.5,23.5,21.93,22.74,3200,0
2006-03-21,22.5,22.5,21.96,21.96,4200,0
2006-03-22,22.07,22.47,22.07,22.47,1700,0
2006-03-23,22.55,22.55,22.46,22.47,900,0
2006-03-24,22.22,22.7,22.22,22.35,2200,0
2006-03-28,22.1,22.35,21.99,21.99,2000,0
2006-03-29,21.99,22.24,21.99,22,1700,0
2006-03-30,21.85,23.35,21.85,23.35,3600,0
2006-03-31,23.55,23.55,23,23.16,5600,0
2006-04-03,23.4,23.4,22.99,22.99,700,0
2006-04-04,22.8,22.8,22.3,22.6,10500,0
2006-04-05,22.4,22.99,22.4,22.75,1000,0
2006-04-06,22.99,22.99,22.99,22.99,200,0
2006-04-07,21.25,22.05,21.25,21.75,14700,0
2006-04-10,22,22.95,22,22.5,5200,0
2006-04-11,22.25,22.84,22.25,22.84,3300,0
2006-04-12,22.99,23,22.98,23,3000,0
2006-04-13,23.25,23.56,23.25,23.35,8000,0
2006-04-17,23.55,23.55,22.87,22.97,1500,0
2006-04-18,22.72,23.29,22.72,23.29,2400,0
2006-04-19,23.5,23.55,23,23.25,4600,0
2006-04-20,23,23.44,22.89,23.27,5100,0
2006-04-21,23.05,23.88,23.04,23.88,4600,0
2006-04-24,23.88,24.2,23.67,23.8,5400,0
2006-04-25,24,24.25,23.55,23.83,2300,0
2006-04-26,23.81,23.83,23.66,23.7,1700,0
2006-04-27,23.5,23.61,23.5,23.61,500,0
2006-04-28,23.61,23.89,23.61,23.89,4000,0
2006-05-01,23.9,24.24,23.86,24.24,15900,0
2006-05-02,24.4,24.45,24.4,24.44,2700,0
2006-05-03,24.25,24.4,24.25,24.4,500,0
2006-05-04,24.4,24.4,24.04,24.05,2900,0
2006-05-05,23.8,23.8,23,23.12,3900,0
2006-05-08,23,23,22.5,22.9,2400,0
2006-05-09,23,23.25,23,23.24,900,0
2006-05-10,23,23.99,23,23.99,2000,0
2006-05-11,23.75,23.9,23.5,23.5,2200,0
2006-05-12,23.25,23.25,23,23.23,2400,0
2006-05-15,22.75,22.99,22.65,22.86,3500,0
2006-05-16,22.6,22.64,22.6,22.6,1100,0
2006-05-17,22.89,22.89,22.15,22.25,1100,0
2006-05-18,22.45,22.45,22.44,22.44,500,0
2006-05-19,22.25,22.3,21.75,22.24,2600,0
2006-05-22,22.07,22.07,22.07,22.07,100,0
2006-05-23,22.3,22.35,22.07,22.07,2700,0
2006-05-24,21.87,22.23,21.87,22.23,200,0
2006-05-25,22.5,22.5,22,22.25,1200,0
2006-05-26,22.39,22.39,22.37,22.38,400,0
2006-05-30,22.3,22.47,20.95,22.09,5000,0
2006-05-31,21.85,22.05,21.85,22.05,400,0
2006-06-01,22.24,22.24,21.7,21.85,1400,0
2006-06-02,21.6,22.35,21.6,21.71,2700,0
2006-06-05,21.6,21.6,21.21,21.21,300,0
2006-06-06,21.4,21.58,21.39,21.39,1900,0
2006-06-07,21.47,21.98,21.47,21.98,2900,0
2006-06-08,21.33,21.38,21.09,21.38,1800,0
2006-06-09,21.38,21.38,21,21.15,2200,0
2006-06-12,21,21.02,19.5,20.25,7200,0
2006-06-13,20,20,18.75,19.75,5100,0
2006-06-14,20,20,19.51,19.99,2700,0
2006-06-15,19.75,20.25,19.75,20.25,4200,0
2006-06-16,20.25,20.25,20.2,20.21,300,0
2006-06-19,19.75,20,19.11,19.51,4400,0
2006-06-20,19.75,19.9,19.75,19.9,1100,0
2006-06-21,19.99,20.25,19.99,20.25,12100,0
2006-06-22,20.2,21.87,20.2,21.87,23600,0
2006-06-23,22.1,23,22,22.99,21200,0
2006-06-26,23,23,22.7,22.7,4600,0
2006-06-27,22.5,23.5,22.5,23.4,23900,0
2006-06-28,23.5,23.75,23.3,23.75,18200,0
2006-06-29,23.75,24,23.25,23.85,7600,0
2006-06-30,23.98,23.99,23.41,23.98,4800,0
2006-07-03,23.75,23.94,23.7,23.85,6200,0
2006-07-05,24,24,23.56,23.9,8300,0
2006-07-06,24,24,23.3,23.96,7800,0
2006-07-07,23.75,24,23.75,24,5200,0
2006-07-10,23.8,23.9,23.77,23.8,700,0
2006-07-11,23.75,23.92,23.6,23.61,1600,0
2006-07-12,23.61,23.63,23.39,23.4,1900,0
2006-07-13,23.2,23.3,23,23,1900,0
2006-07-14,23,23,22.75,22.75,2200,0
2006-07-17,22.53,22.53,21.5,21.7,3500,0
2006-07-19,21.5,21.52,20.66,20.82,5400,0
2006-07-20,20.82,21.65,20.82,21.64,18800,0
2006-07-21,21.84,22.43,21.5,22.43,1085700,0
2006-07-24,22.45,23.45,22.25,23.4,13600,0
2006-07-25,23.2,23.39,23,23.2,3100,0
2006-07-26,23,23.24,22.83,23.03,1400,0
2006-07-27,23.2,23.2,22.62,22.85,2100,0
2006-07-28,22.85,22.85,22.71,22.71,4700,0
2006-07-31,22.51,24.2,22.51,24.2,7400,0
2006-08-01,24.1,24.16,23.85,24.16,3900,0
2006-08-02,24.11,24.21,24.04,24.06,1200,0
2006-08-03,24.27,24.3,24.16,24.3,1200,0
2006-08-04,24.2,24.2,23.8,23.85,1900,0
2006-08-07,23.85,23.85,23.85,23.85,300,0
2006-08-08,23.75,23.85,23.75,23.81,800,0
2006-08-09,23.65,23.65,23.51,23.52,1600,0
2006-08-10,23.2,23.2,22.51,22.75,4400,0
2006-08-11,22.75,22.75,22.75,22.75,700,0
2006-08-14,23.35,23.45,21.28,21.35,16900,0
2006-08-15,21.5,21.5,21.13,21.23,2000,0
2006-08-16,21.3,21.93,21.3,21.93,3100,0
2006-08-17,21.89,22.02,21.88,21.9,7100,0
2006-08-18,21.8,21.9,21.8,21.9,800,0
2006-08-21,21.7,22.12,21.7,22,3200,0
2006-08-22,21.85,21.99,21.7,21.99,2600,0
2006-08-23,21.99,21.99,21.99,21.99,800,0
2006-08-24,21.8,21.85,21.7,21.7,3200,0
2006-08-25,21.7,21.82,21.5,21.82,2800,0
2006-08-28,21.95,22,21.75,22,6000,0
2006-08-29,21.9,22,21.8,21.96,1300,0
2006-08-30,22.05,22.15,21.92,22.15,5400,0
2006-08-31,22.02,22.26,21.96,22.26,5000,0
2006-09-01,22.15,22.15,22,22.1,1300,0
2006-09-05,22.1,22.1,22.08,22.1,1100,0
2006-09-06,22.1,22.12,22.06,22.06,4300,0
2006-09-07,22,22.05,21.65,22,12100,0
2006-09-08,21.8,21.8,20.01,21.28,8000,0
2006-09-11,21.3,21.3,21.3,21.3,200,0
2006-09-12,21.25,21.25,20.72,21.01,700,0
2006-09-13,20.76,21.35,20.76,21,8400,0
2006-09-15,21.1,21.24,20.85,20.85,2700,0
2006-09-18,20.75,20.75,20.37,20.4,2800,0
2006-09-19,20.25,20.37,20.25,20.37,400,0
2006-09-20,20.37,20.37,19.7,19.9,3800,0
2006-09-21,19.49,20,19.21,19.85,9900,0
2006-09-22,20,20.25,18.7,19,36200,0
2006-09-25,18.8,18.91,18.5,18.7,3400,0
2006-09-26,18.45,18.73,18.45,18.65,2200,0
2006-09-27,19.1,19.15,18.54,18.75,2500,0
2006-09-28,19,19.25,19,19,6400,0
2006-09-29,19.25,19.5,19.25,19.5,1600,0
2006-10-02,19,19.25,19,19.25,1500,0
2006-10-03,19.2,19.21,19.2,19.2,3800,0
2006-10-04,18.95,19.1,17.02,17.34,39700,0
2006-10-05,17.6,17.81,16.82,17.22,25600,0
2006-10-06,17.4,17.4,17.28,17.31,1200,0
2006-10-09,17.35,17.35,17.1,17.25,13800,0
2006-10-10,17.4,19.5,17.15,18.99,20100,0
2006-10-11,20.5,21.75,20.42,21.35,27500,0
2006-10-12,22,22.5,19.7,21.56,24400,0
2006-10-13,21.4,22.15,21.3,22.01,3400,0
2006-10-16,21.8,21.8,20.5,20.83,7700,0
2006-10-17,20.65,20.65,19.5,19.95,9300,0
2006-10-18,19.91,19.91,19.51,19.66,4400,0
2006-10-19,19.7,19.93,19.7,19.86,3800,0
2006-10-20,19.8,19.8,19.45,19.58,5500,0
2006-10-23,19.75,20,19.75,19.75,3600,0
2006-10-24,19.5,19.74,19.44,19.57,5300,0
2006-10-25,19.6,20.2,19.6,20,7200,0
2006-10-26,20.25,20.71,19.77,20.52,7900,0
2006-10-27,20.65,20.65,20.25,20.25,2100,0
2006-10-30,20.25,20.25,20.05,20.2,5700,0
2006-10-31,20,21.09,20,21.08,13800,0
2006-11-01,21,21,20.4,20.4,36600,0
2006-11-02,20.22,20.22,19.5,19.81,16500,0
2006-11-03,19.9,19.9,19.75,19.9,9200,0
2006-11-07,19.9,20.15,19.7,19.8,10100,0
2006-11-08,19.71,19.75,19.65,19.7,15800,0
2006-11-09,19.6,19.7,18.99,19,34000,0
2006-11-10,19,19.2,18.96,19.04,8100,0
2006-11-13,19.04,19.04,18.9,18.9,9200,0
2006-11-14,18.9,18.99,18.9,18.98,10200,0
2006-11-15,18.98,19,18.97,19,85800,0
2006-11-16,18.95,19.39,18.5,18.97,48200,0
2006-11-17,19.05,21.42,19.05,21.42,20400,0
2006-11-20,21,21.85,21,21.7,6500,0
2006-11-21,21.5,21.64,21.26,21.6,5700,0
2006-11-22,21.64,21.92,21.64,21.65,5900,0
2006-11-24,21.65,22,21.65,21.8,1900,0
2006-11-27,21.8,22,21.7,21.8,2500,0
2006-11-28,21.7,22.51,21.7,22.49,8700,0
2006-11-29,22.59,22.8,22.4,22.7,10100,0
2006-11-30,22.75,22.8,22.1,22.5,35700,0
2006-12-01,22.3,22.73,22.3,22.73,4100,0
2006-12-04,22.73,22.87,22.52,22.85,8100,0
2006-12-05,22.87,23.2,22.7,22.99,9300,0
2006-12-06,23.1,23.35,22.9,23.35,6200,0
2006-12-07,23.1,23.1,22.66,22.9,6100,0
2006-12-08,22.75,22.9,22.52,22.75,15100,0
2006-12-11,22.54,22.75,22.54,22.6,600,0
2006-12-12,22.6,22.8,22.35,22.7,10300,0
2006-12-13,22.9,22.99,22.8,22.99,2800,0
2006-12-14,22.99,23.05,22.7,22.89,9300,0
2006-12-15,22.7,22.94,22.7,22.8,1300,0
2006-12-18,22.7,22.9,22.5,22.75,10600,0
2006-12-19,22.9,23.99,22.9,23.4,8700,0
2006-12-20,23.25,23.75,23.2,23.59,3900,0
2006-12-21,23.4,23.75,23.3,23.43,7500,0
2006-12-22,23.06,23.7,23.06,23.25,3700,0
2006-12-26,23,23.35,22.75,23.35,2200,0
2006-12-27,23.2,23.7,23.06,23.7,1800,0
2006-12-28,23.7,23.8,23.6,23.8,8400,0
2006-12-29,23.95,24,23.56,23.95,8400,0
2007-01-03,23.8,23.96,23.8,23.96,4400,0
2007-01-04,23.75,23.75,23.5,23.5,3900,0
2007-01-05,23.3,23.3,22.05,22.05,1400,0
2007-01-09,22.2,22.2,21.35,21.46,9100,0
2007-01-10,21.25,21.6,20.89,21.54,3100,0
2007-01-11,21.54,21.7,20.45,20.5,2600,0
2007-01-12,19.8,20.7,19.8,20.51,11100,0
2007-01-16,20.3,20.5,19.9,19.9,6100,0
2007-01-17,19.7,20,19.69,19.8,4700,0
2007-01-18,20.05,20.41,19.91,20.41,3500,0
2007-01-19,20.6,21.4,20.4,20.75,10200,0
2007-01-22,20.7,20.7,20.51,20.61,2700,0
2007-01-23,20.7,20.76,20.62,20.73,2500,0
2007-01-24,20.6,20.8,20.55,20.75,1600,0
2007-01-25,20.7,20.77,20.59,20.59,5000,0
2007-01-26,20.7,20.7,20.3,20.44,26700,0
2007-01-29,20.2,20.35,19.66,20.13,8100,0
2007-01-30,20.15,21.25,20.12,21,3700,0
2007-01-31,20.75,21.3,20.75,20.96,6400,0
2007-02-01,20.8,20.95,20.75,20.79,3900,0
2007-02-02,21.49,21.49,20.5,20.72,7100,0
2007-02-05,20.5,20.75,20.45,20.45,7100,0
2007-02-06,20.65,20.94,20.51,20.94,700,0
2007-02-07,20.6,20.85,20.35,20.73,800,0
2007-02-08,20.6,20.71,20.6,20.7,1500,0
2007-02-09,20.91,21.1,20.91,20.92,7800,0
2007-02-12,21.01,21.1,21.01,21.1,200,0
2007-02-13,20.84,21.31,20.35,21.23,10100,0
2007-02-14,21.08,21.59,20.75,21.31,7300,0
2007-02-15,21.07,21.45,21.07,21.45,1400,0
2007-02-16,21.2,21.4,20.56,21.27,1300,0
2007-02-20,21.4,21.5,21.1,21.4,6200,0
2007-02-21,21.3,21.3,21.01,21.11,6200,0
2007-02-22,21,21.01,20.85,20.95,1800,0
2007-02-23,21.18,21.2,20.93,20.94,3000,0
2007-02-26,20.82,21.05,20.7,21.05,1600,0
2007-02-27,21.01,21.02,20.75,20.75,5400,0
2007-02-28,21,21.24,20.78,21.23,4300,0
2007-03-01,21.23,21.23,21.23,21.23,100,0
2007-03-02,21.15,21.15,20.66,21.02,4800,0
2007-03-05,20.77,20.9,20.68,20.71,3700,0
2007-03-06,20.68,20.76,20,20.02,5500,0
2007-03-07,20.14,20.34,19.6,19.8,6000,0
2007-03-08,19.8,20.85,19.8,19.94,4000,0
2007-03-09,19.95,20.23,19.8,20.23,3800,0
2007-03-12,20.2,20.44,20.01,20.2,8200,0
2007-03-13,19.95,20.24,19.56,19.6,18000,0
2007-03-14,19.7,19.99,19.26,19.63,8800,0
2007-03-15,19.5,19.95,19.33,19.81,5200,0
2007-03-16,19.81,20,19.3,19.6,4000,0
2007-03-19,19.33,20.49,19.33,19.67,9300,0
2007-03-20,19.8,20.25,19.56,20.19,9800,0
2007-03-21,19.8,20.22,19.8,19.97,5300,0
2007-03-22,19.96,20.65,19.93,20.65,6800,0
2007-03-23,20.9,21.35,20.11,20.11,10900,0
2007-03-26,20.33,20.86,20.01,20.76,4300,0
2007-03-27,20.61,20.61,20.01,20.11,4600,0
2007-03-28,19.86,20.2,19.86,20.17,4000,0
2007-03-29,20.15,20.15,20,20.1,6900,0
2007-03-30,20.1,20.43,19.95,20.4,9100,0
2007-04-02,20.26,20.26,20.25,20.25,1700,0
2007-04-03,20.26,20.26,20.08,20.15,6700,0
2007-04-04,20.1,20.23,20.07,20.12,3600,0
2007-04-05,20.1,20.3,20.1,20.3,2400,0
2007-04-09,20.22,20.63,20.2,20.63,3200,0
2007-04-10,20.65,21.11,20.52,20.63,5000,0
2007-04-11,20.7,20.8,20.5,20.7,3200,0
2007-04-12,20.95,21.39,20.95,21.34,500,0
2007-04-13,21.35,21.6,21,21.46,4800,0
2007-04-16,21.3,21.3,21.11,21.11,500,0
2007-04-17,21.2,21.33,21.09,21.09,1100,0
2007-04-19,20.9,20.9,20.6,20.66,2600,0
2007-04-20,20.45,20.66,20.45,20.57,1900,0
2007-04-23,20.57,20.69,20.45,20.69,300,0
2007-04-24,20.78,20.91,20.78,20.91,1000,0
2007-04-25,20.77,20.77,20.65,20.68,5400,0
2007-04-26,20.95,21,20.95,21,200,0
2007-04-27,20.9,21.33,20.9,21.25,2000,0
2007-04-30,21,22,21,21.97,2300,0
2007-05-01,22,22.42,21.67,22.25,3100,0
2007-05-02,22,22.25,22,22.25,400,0
2007-05-07,22.25,22.43,22.25,22.43,1200,0
2007-05-08,22.31,22.32,22.3,22.32,400,0
2007-05-09,22.27,22.27,22.26,22.26,600,0
2007-05-10,22.2,22.2,22.2,22.2,100,0
2007-05-11,22,22.15,22,22.01,3000,0
2007-05-14,21.78,21.78,21.4,21.41,4200,0
2007-05-15,21.3,21.3,21.1,21.1,2300,0
2007-05-16,21.02,21.02,21.01,21.01,2100,0
2007-05-17,21.26,21.26,20.51,20.51,4300,0
2007-05-18,20.26,20.26,19.75,19.91,900,0
2007-05-21,19.91,20.38,19.91,19.91,800,0
2007-05-22,19.8,19.99,19.25,19.44,10900,0
2007-05-23,19.4,19.64,19.31,19.51,629400,0
2007-05-24,19.61,19.63,19,19.15,8400,0
2007-05-25,19.15,19.15,19.01,19.15,1800,0
2007-05-29,19.26,20,19.1,19.36,2400,0
2007-05-30,19.45,20.1,19.45,20.1,1800,0
2007-05-31,20.06,20.72,20.06,20.72,1500,0
2007-06-01,20.8,20.8,20.13,20.55,2000,0
2007-06-04,20.5,20.55,20.48,20.48,1100,0
2007-06-05,20.24,20.5,20.24,20.5,300,0
2007-06-07,20.5,20.5,20.27,20.27,800,0
2007-06-08,20.05,20.05,19.75,19.75,4500,0
2007-06-11,19.5,20.12,19.5,20,2100,0
2007-06-12,19.75,20,19.4,19.45,13600,0
2007-06-13,19.25,19.5,18.9,18.98,19000,0
2007-06-14,18.65,19.24,18.3,18.3,14500,0
2007-06-15,18.53,19.5,18.53,19,3200,0
2007-06-18,19.24,19.5,18.9,19.1,1800,0
2007-06-19,19.35,20.6,19.35,19.86,2700,0
2007-06-20,19.5,19.61,19.36,19.5,3400,0
2007-06-21,19.75,20,19.75,20,500,0
2007-06-22,20,20,19.99,19.99,200,0
2007-06-25,19.9,19.9,19.5,19.5,8200,0
2007-06-26,19.05,19.75,19,19.5,5100,0
2007-06-27,19.25,20.15,19.25,19.72,4300,0
2007-06-28,19.85,20.6,19.85,20.6,4700,0
2007-06-29,20.63,21.08,20.62,20.8,6100,0
2007-07-02,20.78,20.99,20.5,20.5,6600,0
2007-07-03,20.5,20.5,20.25,20.25,800,0
2007-07-06,20.25,20.25,19.79,19.93,1100,0
2007-07-09,19.85,19.93,19.58,19.8,5600,0
2007-07-10,19.65,19.65,19.3,19.56,6200,0
2007-07-11,19.3,19.7,19.05,19.45,4000,0
2007-07-12,19.3,19.7,19.15,19.18,5600,0
2007-07-13,19.16,19.67,19.16,19.33,102600,0
2007-07-16,19.4,19.44,19.25,19.25,129000,0
2007-07-17,19.3,19.48,19.1,19.25,2300,0
2007-07-18,19.25,19.25,19.2,19.25,2800,0
2007-07-19,19.32,20.83,19.32,20.54,5500,0
2007-07-20,20.3,20.97,20.3,20.82,3500,0
2007-07-23,20.98,21,20.96,21,2900,0
2007-07-24,20.81,21.15,20.81,21.12,1900,0
2007-07-25,21.15,21.33,20.86,21.16,2900,0
2007-07-26,21,21.08,18.8,20.68,11700,0
2007-07-27,20.56,20.7,20.44,20.68,800,0
2007-07-30,20.7,20.94,19.32,20.29,4200,0
2007-07-31,20.05,20.6,19.6,20.5,2900,0
2007-08-01,20.25,21.15,20.25,21.15,188900,0
2007-08-02,20.97,21.15,20.97,21.15,800,0
2007-08-03,20.95,21.1,20.4,20.4,1200,0
2007-08-06,20.21,20.21,19.5,20,5400,0
2007-08-07,20.23,20.5,19.73,20.35,4000,0
2007-08-08,20.1,22,20.1,21.72,6900,0
2007-08-09,21.47,22,20.97,20.97,2500,0
2007-08-10,20.97,21.2,20.44,20.59,3100,0
2007-08-13,20.5,20.62,18.9,18.9,7700,0
2007-08-14,18.9,19,17.9,19,5200,0
2007-08-15,18.95,19.39,18.59,19.25,2600,0
2007-08-16,19.1,19.24,18.54,18.7,58700,0
2007-08-17,18.9,19.21,17.5,18.9,15000,0
2007-08-20,19.02,19.75,17.9,19.22,8300,0
2007-08-21,19.11,19.25,18.16,18.6,3500,0
2007-08-22,18.6,18.95,18.6,18.9,3600,0
2007-08-23,18.75,18.81,17.9,18.25,7000,0
2007-08-24,18.05,18.2,18.05,18.2,400,0
2007-08-27,18,18.13,17.86,18.07,3400,0
2007-08-28,18.06,18.06,17.22,17.95,9900,0
2007-08-29,17.7,17.85,17.35,17.84,7300,0
2007-08-30,17.78,17.84,17.39,17.5,6300,0
2007-08-31,17.84,17.84,17.25,17.7,12200,0
2007-09-04,17.5,17.5,17.16,17.4,7000,0
2007-09-05,17.46,17.5,16.95,17,4800,0
2007-09-06,17.1,17.1,16.81,16.88,4000,0
2007-09-07,17.04,17.18,16.24,16.76,4300,0
2007-09-10,16.9,16.98,16.69,16.7,61800,0
2007-09-11,16.73,16.73,16.12,16.26,4800,0
2007-09-12,16.09,16.29,15.58,15.7,17000,0
2007-09-13,15.79,16.05,15.56,15.99,13500,0
2007-09-14,15.87,15.87,14.85,14.95,18000,0
2007-09-17,14.95,15.1,14.7,14.9,9500,0
2007-09-18,14.81,15.05,14.81,15,5500,0
2007-09-19,15,15.14,14.72,15,16900,0
2007-09-20,15.09,15.99,15.09,15.38,17100,0
2007-09-21,15.56,15.93,15.4,15.59,12000,0
2007-09-24,15.66,16.05,14.37,14.91,27400,0
2007-09-25,14.98,15.67,14.7,14.87,8600,0
2007-09-26,14.87,15.5,14.87,15,6700,0
2007-09-27,15.2,16.95,15.2,16.91,6200,0
2007-09-28,19.5,19.5,16.25,16.64,36300,0
2007-10-01,16.9,16.9,15.1,16.22,15900,0
2007-10-02,16.05,17.35,16.05,16.86,6400,0
2007-10-03,16.4,16.6,16.4,16.6,1900,0
2007-10-04,16.54,16.85,16.15,16.15,4600,0
2007-10-05,16.03,16.8,16.03,16.2,9500,0
2007-10-08,16.5,16.5,15.9,16.06,8400,0
2007-10-09,16,16.26,15.85,15.85,10500,0
2007-10-10,15.85,16.2,15.7,15.7,19200,0
2007-10-11,15.55,15.9,15.5,15.75,16900,0
2007-10-12,15.7,15.99,15.25,15.25,30200,0
2007-10-15,15.11,15.35,15.01,15.05,16800,0
2007-10-16,15.05,15.62,14.8,15.06,55700,0
2007-10-17,15.01,15.37,14.97,15,16500,0
2007-10-18,15,15.49,14.9,15,16700,0
2007-10-19,14.99,15.14,14.62,14.69,17300,0
2007-10-22,14.5,14.55,13.84,13.86,27800,0
2007-10-23,13.75,14.03,13.5,13.84,19300,0
2007-10-24,13.84,13.95,13.78,13.9,21600,0
2007-10-25,13.8,14.01,13.73,13.9,37700,0
2007-10-26,13.82,13.98,12.8,13.75,57800,0
2007-10-29,13.75,14.28,13.75,13.9,26100,0
2007-10-30,13.7,14.19,13.7,14,11500,0
2007-10-31,13.98,14.67,13.85,14.65,17600,0
2007-11-01,14.68,15.27,14.45,15.27,4800,0
2007-11-02,15.3,16.7,15.3,16.2,10200,0
2007-11-05,15.95,16.47,15.95,16.04,3100,0
2007-11-06,16,16,16,16,200,0
2007-11-07,15.73,15.75,14.05,14.29,13200,0
2007-11-08,14.11,14.32,14.05,14.3,2800,0
2007-11-09,14.2,14.55,14.05,14.45,1500,0
2007-11-12,14.46,14.46,14.25,14.43,1800,0
2007-11-13,14.53,14.74,14.35,14.6,5600,0
2007-11-14,14.3,15.23,14.3,14.74,5300,0
2007-11-15,14.35,14.57,14.35,14.57,400,0
2007-11-16,14.4,14.4,14.4,14.4,1900,0
2007-11-20,14.29,14.41,14,14.09,2700,0
2007-11-21,14.03,14.03,13.61,13.84,5500,0
2007-11-23,13.97,14.21,13.74,14.21,1600,0
2007-11-26,14.17,14.17,13.68,13.69,3300,0
2007-11-27,13.55,13.55,13.23,13.28,900,0
2007-11-28,13.24,16.34,12.65,13.63,7600,0
2007-11-29,13.41,13.9,13.2,13.9,12100,0
2007-11-30,13.74,14.3,13.39,13.76,8600,0
2007-12-03,14,14,13.72,13.72,300,0
2007-12-04,13.55,13.79,13.55,13.55,1400,0
2007-12-05,13.3,13.3,12.89,13,13800,0
2007-12-06,12.74,13.65,12.74,13,4050,0
2007-12-07,13,13.4,12.59,12.7,4400,0
2007-12-10,13.1,13.33,12.5,12.75,5400,0
2007-12-11,13,13.37,12.9,12.92,2900,0
2007-12-12,13.13,13.32,12.1,12.75,3600,0
2007-12-13,11.6,11.6,10.15,10.81,8600,0
2007-12-14,10.53,10.9,10.05,10.05,4200,0
2007-12-17,10.21,10.21,8.8,9.11,72000,0
2007-12-18,9.47,9.68,8.38,9.35,43900,0
2007-12-19,9.64,11,9.64,10.4,5000,0
2007-12-20,10.52,10.52,9,9.35,45100,0
2007-12-21,9.41,9.55,8.77,9.09,47700,0
2007-12-24,9.26,10.96,9.26,10.33,19100,0
2007-12-26,11.25,12.25,11.2,12.06,20000,0
2007-12-27,12.18,13.9,12.18,12.97,14000,0
2007-12-28,12.98,13.48,12.8,12.85,10500,0
2007-12-31,13.05,13.25,12.09,12.36,10600,0
2008-01-02,12.22,12.59,12.11,12.26,8600,0
2008-01-03,12.3,12.48,9,9.75,28100,0
2008-01-04,9.85,10.29,9.25,9.55,490311,0
2008-01-07,9.94,10.44,9.62,10.15,13100,0
2008-01-08,10.55,10.55,9.65,9.65,10051,0
2008-01-09,9.6,9.67,9.11,9.6,25800,0
2008-01-10,9.25,9.56,9.1,9.25,17000,0
2008-01-11,9.31,9.9,9.29,9.29,5500,0
2008-01-14,9.25,9.3,9.15,9.15,23600,0
2008-01-15,9.35,9.35,8.8,8.91,7400,0
2008-01-16,8.8,8.9,8.5,8.71,17300,0
2008-01-17,8.84,9.13,8.45,9.13,138350,0
2008-01-18,9.4,9.96,8.95,9.3,18700,0
2008-01-22,9.15,9.33,7.75,9,18800,0
2008-01-23,9.17,9.9,8.75,8.8,3700,0
2008-01-24,8.67,9.02,8.39,8.4,5000,0
2008-01-25,8.61,9.9,8.61,9.7,9500,0
2008-01-28,9.7,10.89,9.54,10.79,16100,0
2008-01-29,11.05,11.65,10.97,11.65,6900,0
2008-01-30,11.79,12,11.79,11.9,4800,0
2008-01-31,11.75,12.2,11.6,12.2,7200,0
2008-02-01,12.2,12.2,12,12,3200,0
2008-02-04,12,12,11.75,11.9,2800,0
2008-02-05,11.4,12.2,11.4,11.59,8200,0
2008-02-06,11.49,11.5,11.45,11.45,1200,0
2008-02-07,11.7,11.7,11.04,11.05,11000,0
2008-02-08,11.35,11.35,10.76,10.85,7700,0
2008-02-11,11.72,11.72,9.75,9.75,10800,0
2008-02-12,10.5,10.9,9.89,9.91,334200,0
2008-02-13,10.3,10.64,10.12,10.25,5900,0
2008-02-14,10.45,10.9,10.25,10.25,4600,0
2008-02-15,9.9,10.25,9.9,10.1,8600,0
2008-02-19,10.3,10.4,9.86,9.95,14500,0
2008-02-20,10.05,11.29,10,10.96,22900,0
2008-02-21,10.36,11.2,10.36,10.65,143600,0
2008-02-22,10.6,10.6,9.97,9.97,19600,0
2008-02-25,10.09,10.12,9.85,10,76100,0
2008-02-26,10.03,10.35,9.97,10,99800,0
2008-02-27,10,11.2,10,10.55,13800,0
2008-02-28,10.6,10.85,10.15,10.85,6500,0
2008-02-29,10.5,11,10.45,10.73,2100,0
2008-03-03,10.64,10.96,10.4,10.44,3700,0
2008-03-04,10.3,10.3,9.86,9.99,15125,0
2008-03-05,10.02,10.02,9.65,9.75,52000,0
2008-03-06,9.9,10.05,9.42,9.47,25100,0
2008-03-07,9.33,9.5,9.3,9.48,8900,0
2008-03-10,9.7,9.79,9.28,9.38,8700,0
2008-03-11,9.31,9.51,9.31,9.5,16900,0
2008-03-12,9.64,9.64,9.39,9.39,5400,0
2008-03-13,9.3,9.3,8.68,8.69,45100,0
2008-03-14,8.75,9.07,8.71,8.85,286300,0
2008-03-17,8.9,9.15,8.21,8.21,185957,0
2008-03-18,8.35,9.5,8.25,9.04,23400,0
2008-03-19,8.62,9.35,8.62,8.77,14945,0
2008-03-20,8.68,9.07,8.65,9.07,66911,0
2008-03-24,9.12,10,9.12,9.74,18900,0
2008-03-25,9.65,11.2,9.65,11.18,9500,0
2008-03-26,10.82,11.18,10.65,10.65,3500,0
2008-03-27,10.98,11.19,10,10.9,11200,0
2008-03-28,10.98,11.19,10.88,10.92,9900,0
2008-03-31,10.61,11.18,10.61,10.91,7536,0
2008-04-01,10.69,11,10.69,10.99,7200,0
2008-04-02,10.99,10.99,10.9,10.9,600,0
2008-04-03,10.96,10.99,10.82,10.98,4200,0
2008-04-04,10.84,11,10.06,10.2,6200,0
2008-04-07,10.35,10.35,9.95,9.95,3900,0
2008-04-08,9.99,9.99,9.45,9.68,7400,0
2008-04-09,9.58,9.8,9.57,9.64,3500,0
2008-04-10,9.59,9.74,9.17,9.29,2800,0
2008-04-11,9.25,9.57,9.25,9.56,3700,0
2008-04-14,9.43,10.44,9.11,10,14400,0
2008-04-15,10.05,10.05,9.95,9.95,1800,0
2008-04-16,9.85,10.5,9.8,10.37,13200,0
2008-04-17,10.46,10.67,10.46,10.6,6000,0
2008-04-18,9.75,11.15,9.75,11,6800,0
2008-04-21,10.73,11.05,10.73,11,8368,0
2008-04-22,11.05,11.05,10.95,10.95,2600,0
2008-04-23,11.04,11.04,10.7,10.71,5100,0
2008-04-24,10.73,11,10.61,10.61,5000,0
2008-04-25,10.68,11.05,10.68,11.05,16500,0
2008-04-28,11.14,11.22,10.89,11.22,9458,0
2008-04-29,11.16,11.19,11.1,11.1,4737,0
2008-04-30,11.06,11.06,11,11.02,6400,0
2008-05-01,10.88,11.15,10.86,10.91,3679,0
2008-05-02,11.07,11.15,10.85,10.99,3300,0
2008-05-05,10.83,11.33,10.8,11.33,4813,0
2008-05-06,11.24,11.52,11.15,11.38,8650,0
2008-05-07,11.47,11.95,11.25,11.25,5750,0
2008-05-08,11.17,11.61,11.15,11.42,10700,0
2008-05-09,11.42,11.45,11.32,11.4,1000,0
2008-05-12,11.66,11.85,11.22,11.53,6300,0
2008-05-13,11.71,11.8,10.95,11.5,8400,0
2008-05-14,11.54,12,11.54,11.95,7000,0
2008-05-15,12.06,13.5,12.06,13.2,15050,0
2008-05-16,13.45,13.45,12.88,13.3,7481,0
2008-05-19,13.48,13.65,13.09,13.3,7753,0
2008-05-20,13.44,16.95,13.4,14.9,203489,0
2008-05-21,15.28,16.95,13.92,14,171228,0
2008-05-22,14.1,14.36,12.55,14.05,45177,0
2008-05-23,14.16,14.2,13.25,13.92,11040,0
2008-05-27,13.89,13.89,13.15,13.49,10483,0
2008-05-28,13.3,13.89,13.3,13.6,9575,0
2008-05-29,13.57,14.49,13.35,13.41,17498,0
2008-05-30,13.45,14,13.45,13.95,8400,0
2008-06-02,14,14.1,13.82,13.99,14738,0
2008-06-03,14.15,14.15,13.73,13.95,5022,0
2008-06-04,14,14,13.3,13.42,9724,0
2008-06-05,13.42,14.05,13.19,14,22400,0
2008-06-06,14.11,14.34,13.56,13.56,12715,0
2008-06-09,13.87,13.87,13.15,13.21,14311,0
2008-06-10,13,13.24,13,13.15,4600,0
2008-06-11,13.05,13.45,12.8,12.96,6433,0
2008-06-12,13.1,13.12,12.5,12.63,9750,0
2008-06-13,12.88,13.08,12.76,12.93,3465,0
2008-06-16,13.07,13.3,12.76,13,8725,0
2008-06-17,13.11,13.18,12.95,13.18,4693,0
2008-06-18,13.3,13.41,12.65,13.05,19757,0
2008-06-19,12.95,13.15,12.65,12.8,7100,0
2008-06-20,12.82,12.9,12.1,12.9,9400,0
2008-06-23,12.9,13.7,12.9,13.53,4871,0
2008-06-24,13.65,13.65,13.02,13.21,1700,0
2008-06-25,13.33,13.33,12.87,12.95,2200,0
2008-06-26,13.05,13.4,12.5,12.9,7171,0
2008-06-27,12.81,13.01,12.81,13,3800,0
2008-06-30,13.01,13.26,12.75,13.26,5865,0
2008-07-01,13.21,13.21,12.77,12.8,1900,0
2008-07-02,12.78,12.8,12.46,12.58,3644,0
2008-07-03,12.3,12.6,11.1,11.38,10375,0
2008-07-07,11.37,11.65,11.34,11.6,3200,0
2008-07-08,11.51,11.51,10.75,10.95,7300,0
2008-07-09,11.1,11.16,10.33,10.65,4980,0
2008-07-10,10.4,10.6,10.2,10.26,2250,0
2008-07-11,10,10.5,9.99,10.5,4100,0
2008-07-14,10.49,10.49,10,10.18,3400,0
2008-07-15,10,10.11,9.7,10.11,23284,0
2008-07-16,10.01,10.65,10.01,10.62,3250,0
2008-07-17,10.53,10.75,10.3,10.75,2600,0
2008-07-18,10.75,10.75,10.5,10.6,8470,0
2008-07-21,10.51,10.94,10.43,10.88,3680,0
2008-07-22,10.71,10.71,10.48,10.48,1400,0
2008-07-23,10.49,10.49,9.98,10,5800,0
2008-07-24,10,10.7,9.85,10.2,5152,0
2008-07-25,10.11,10.5,10.11,10.43,2600,0
2008-07-28,10.38,10.65,10.25,10.25,2000,0
2008-07-29,10.1,10.8,10.05,10.46,5900,0
2008-07-30,10.8,10.9,10.8,10.9,1560,0
2008-07-31,11,11.35,11,11.3,1200,0
2008-08-01,11.35,11.35,10.9,10.9,5761,0
2008-08-04,11,11.3,10.9,11.25,1600,0
2008-08-05,11.32,11.32,10.85,10.85,3000,0
2008-08-06,11.18,11.25,10.71,10.98,2100,0
2008-08-07,10.9,11,10.64,10.64,700,0
2008-08-08,10.44,11.1,10.44,10.82,1450,0
2008-08-11,10.99,11.39,10.99,11,12100,0
2008-08-12,11.11,11.35,11.11,11.27,6300,0
2008-08-13,11.35,11.55,11.25,11.25,12865,0
2008-08-14,11.84,11.85,11.35,11.5,16503,0
2008-08-15,11.45,11.45,11.2,11.35,3664,0
2008-08-18,11.85,11.85,11.4,11.41,11384,0
2008-08-19,11.47,11.5,11.3,11.45,13180,0
2008-08-20,11.45,11.52,11.25,11.45,13970,0
2008-08-21,11.64,12,11.64,11.7,12495,0
2008-08-22,12.49,12.6,12,12.3,44254,0
2008-08-25,12.73,12.75,12.23,12.3,30584,0
2008-08-26,12.5,12.68,12.3,12.45,6400,0
2008-08-27,12.6,12.75,12.5,12.68,19933,0
2008-08-28,12.6,12.69,12.11,12.23,18250,0
2008-08-29,12,12.2,10.8,11.99,10850,0
2008-09-02,11.95,11.99,11.45,11.6,6370,0
2008-09-03,11.73,12.13,11.55,11.95,20205,0
2008-09-04,11.7,12.25,11.25,12.16,48640,0
2008-09-05,12.18,12.35,11.6,11.85,19882,0
2008-09-08,11.9,12.1,11.85,11.85,7000,0
2008-09-09,11.7,11.85,10.51,10.51,11900,0
2008-09-10,10.9,11.25,10.9,11,10350,0
2008-09-11,10.75,11.45,10.35,11.25,7400,0
2008-09-12,11.31,11.65,11.12,11.15,6500,0
2008-09-15,10.8,10.8,8.52,8.52,24800,0
2008-09-16,8.5,9.55,8.5,9.43,21476,0
2008-09-17,9.49,9.72,9.1,9.36,19988,0
2008-09-18,9.45,9.7,8.95,9.66,12564,0
2008-09-19,9.95,10.5,9.87,10.45,11459,0
2008-09-22,10.5,10.94,10.21,10.81,12234,0
2008-09-23,10.67,11,10.41,10.75,10494,0
2008-09-24,10.5,10.64,10.5,10.63,1600,0
2008-09-25,10.7,10.85,10.58,10.65,3900,0
2008-09-26,10.82,10.82,10.48,10.54,3210,0
2008-09-29,10.5,10.5,9.28,9.6,7209,0
2008-09-30,9.57,9.65,9.1,9.46,18630,0
2008-10-01,10.22,10.22,9.01,9.1,13500,0
2008-10-02,9,9.34,8.9,9,20462,0
2008-10-03,9.13,9.2,8.8,9,13710,0
2008-10-06,8.89,8.9,7.75,7.91,36994,0
2008-10-07,7.91,8.15,6.8,6.88,20986,0
2008-10-08,6.5,7.3,6.45,6.5,21817,0
2008-10-09,6.62,6.9,6.35,6.6,7000,0
2008-10-10,6.48,6.48,5.68,5.99,8998,0
2008-10-13,6.39,7.89,6.22,7.2,9700,0
2008-10-14,7.48,7.48,6.71,7.2,30396,0
2008-10-15,7.2,7.2,6.75,6.75,8270,0
2008-10-16,6.87,6.88,5.7,6.8,20515,0
2008-10-17,6.82,6.99,6.78,6.85,34699,0
2008-10-20,6.88,6.88,6.7,6.74,16848,0
2008-10-21,6.53,6.9,6.53,6.84,25627,0
2008-10-22,6.77,6.95,6.4,6.56,30187,0
2008-10-23,6.54,6.89,6,6.49,10460,0
2008-10-24,6.2,6.62,6.1,6.62,9207,0
2008-10-27,6.62,6.62,6.1,6.27,3422,0
2008-10-28,6.3,6.3,5.91,6.09,4880,0
2008-10-29,6.17,6.22,6,6.18,14870,0
2008-10-30,6.59,6.59,6.24,6.33,7480,0
2008-10-31,6.36,6.4,6.11,6.2,42170,0
2008-11-03,6.29,6.9,6.29,6.73,14153,0
2008-11-04,6.99,6.99,6.35,6.85,12073,0
2008-11-05,6.79,7.15,6.55,7.15,20665,0
2008-11-06,7.01,7.01,6.49,6.5,8195,0
2008-11-07,6.45,6.98,6.45,6.6,26093,0
2008-11-10,6.6,6.77,6.5,6.75,7100,0
2008-11-11,6.6,6.89,6.34,6.75,5421,0
2008-11-12,6.4,6.59,6.25,6.25,7289,0
2008-11-13,6.27,6.27,5.89,6.15,8459,0
2008-11-14,6.09,6.13,5.75,6.01,7610,0
2008-11-17,5.99,5.99,5.2,5.39,9627,0
2008-11-18,5.49,5.5,4.85,5.3,15919,0
2008-11-19,5.25,5.28,4.39,4.48,26415,0
2008-11-20,4.26,4.26,3.6,3.7,12565,0
2008-11-21,4.2,4.2,2.95,3.5,36326,0
2008-11-24,3.39,3.55,3.25,3.39,28500,0
2008-11-25,3.5,3.5,3.2,3.45,15097,0
2008-11-26,3.35,3.52,3.33,3.52,21836,0
2008-11-28,3.69,3.77,3.51,3.51,13550,0
2008-12-01,3.55,3.97,3.53,3.67,18070,0
2008-12-02,3.89,4.6,3.67,4.35,33372,0
2008-12-03,4.44,4.84,4.44,4.73,6961,0
2008-12-04,4.73,5.14,4.6,5.13,9800,0
2008-12-05,4.88,5,4.35,4.99,4821,0
2008-12-08,5.49,5.49,4.4,4.75,21125,0
2008-12-09,4.75,5.45,4.55,4.55,14820,0
2008-12-10,4.5,4.95,4.5,4.8,55867,0
2008-12-11,4.8,5.05,4.7,4.75,33295,0
2008-12-12,4.5,4.6,4.35,4.47,50842,0
2008-12-15,4.97,4.97,4.5,4.62,22573,0
2008-12-16,4.74,4.75,4.62,4.68,21252,0
2008-12-17,4.61,4.79,4.55,4.78,21113,0
2008-12-18,4.79,4.79,4.4,4.65,35327,0
2008-12-19,4.65,4.65,4.37,4.6,23202,0
2008-12-22,4.6,4.6,4.37,4.56,5082,0
2008-12-23,4.54,4.6,4.45,4.5,5800,0
2008-12-24,4.5,4.59,4.37,4.51,18432,0
2008-12-26,4.4,4.4,4.24,4.25,33248,0
2008-12-29,4.38,4.38,4.01,4.27,25226,0
2008-12-30,4.16,4.25,4,4.2,21021,0
2008-12-31,4.18,4.45,3.89,4.45,54449,0
2009-01-02,4.48,4.95,4.37,4.95,45067,0
2009-01-05,4.74,5.32,4.56,5.14,57767,0
2009-01-06,5.31,5.74,5.17,5.67,30681,0
2009-01-07,5.22,5.69,5.22,5.59,31065,0
2009-01-08,5.31,5.85,5.31,5.71,22511,0
2009-01-09,5.72,5.85,5.5,5.71,21323,0
2009-01-12,5.22,5.95,5.22,5.84,213034,0
2009-01-13,5.94,5.95,5.55,5.87,37698,0
2009-01-14,5.79,5.97,5.78,5.95,22298,0
2009-01-15,5.81,5.91,5.2,5.9,23150,0
2009-01-16,5.76,5.79,5.6,5.74,3050,0
2009-01-20,5.79,5.79,5.24,5.31,11740,0
2009-01-21,5.2,5.9,5.2,5.9,11100,0
2009-01-22,5.79,5.79,5.26,5.35,8900,0
2009-01-23,5.39,5.72,5.34,5.54,7655,0
2009-01-26,5.54,5.9,5.5,5.51,8700,0
2009-01-27,5.5,5.5,5.41,5.42,6789,0
2009-01-28,5.42,5.5,5.22,5.37,12832,0
2009-01-29,5.26,5.6,5.26,5.46,9246,0
2009-01-30,5.55,5.55,5.25,5.32,4820,0
2009-02-02,5.42,5.42,5.21,5.21,7053,0
2009-02-03,5.21,5.24,5.15,5.23,7322,0
2009-02-04,5.12,5.29,5.1,5.13,4260,0
2009-02-05,5.15,5.34,5.15,5.22,2412,0
2009-02-06,5.25,5.35,5.1,5.25,4150,0
2009-02-09,5.15,5.25,5.1,5.1,5659,0
2009-02-10,5.3,5.34,5.1,5.2,41680,0
2009-02-11,5.3,5.3,4.5,5.2,17150,0
2009-02-12,5.29,5.29,4.79,4.79,9180,0
2009-02-13,5.05,5.05,4.16,4.65,23700,0
2009-02-17,4.5,4.5,4.2,4.3,6997,0
2009-02-18,4.3,4.36,3.95,3.96,12217,0
2009-02-19,3.9,4,3.85,3.9,7873,0
2009-02-20,3.9,3.9,3.27,3.41,13484,0
2009-02-23,3.42,3.5,2.76,2.76,36266,0
2009-02-24,2.7,3.04,2.7,2.91,12825,0
2009-02-25,2.81,2.98,2.76,2.91,6700,0
2009-02-26,3.02,3.1,3,3.06,6177,0
2009-02-27,3.04,3.3,3,3.05,27843,0
2009-03-02,2.95,3,2.25,2.54,17559,0
2009-03-03,2.65,2.65,2.35,2.57,13756,0
2009-03-04,2.65,2.67,2.37,2.45,9696,0
2009-03-05,2.52,2.52,2.4,2.4,32395,0
2009-03-06,2.55,2.6,2.4,2.4,15450,0
2009-03-09,2.44,2.9,2.41,2.75,25117,0
2009-03-10,2.95,2.97,2.85,2.86,26067,0
2009-03-11,2.82,2.95,2.75,2.9,14089,0
2009-03-12,2.95,3.05,2.85,3.05,12086,0
2009-03-13,3.05,3.46,2.55,2.67,39042,0
2009-03-16,2.78,3.2,2.75,3.15,12050,0
2009-03-17,3.35,3.5,3.2,3.5,17053,0
2009-03-18,3.31,3.35,3.31,3.35,7708,0
2009-03-19,3.33,3.42,3.31,3.4,11802,0
2009-03-20,3.42,3.42,3.25,3.31,4873,0
2009-03-23,3.65,4,3.3,3.43,21348,0
2009-03-24,3.5,3.85,3.5,3.69,7738,0
2009-03-25,3.82,4.05,3.65,3.85,11430,0
2009-03-26,3.95,4,3.92,3.97,8875,0
2009-03-27,3.85,4.15,3.85,4.15,21037,0
2009-03-30,4.12,4.2,3.95,4,9561,0
2009-03-31,4.05,4.09,3.95,4.04,8675,0
2009-04-01,4.05,4.1,3.95,3.96,5200,0
2009-04-02,3.96,4.2,3.96,4.15,10050,0
2009-04-03,4.05,4.1,4,4.06,5900,0
2009-04-06,4.06,4.15,4.06,4.14,12218,0
2009-04-07,4.2,4.5,4.2,4.29,5450,0
2009-04-08,4.35,4.35,4.16,4.2,5650,0
2009-04-09,4.3,4.3,4.2,4.2,12970,0
2009-04-13,4.2,4.25,4.05,4.05,4926,0
2009-04-14,4.05,4.16,4.05,4.14,4430,0
2009-04-15,4.15,4.15,4.05,4.06,4547,0
2009-04-16,4.1,4.15,4.07,4.15,1600,0
2009-04-17,4.14,4.3,4.14,4.21,4281,0
2009-04-20,4.2,4.2,4.05,4.1,3230,0
2009-04-21,4.22,4.22,4.1,4.12,1400,0
2009-04-22,4.1,4.14,4.06,4.1,4080,0
2009-04-23,4.2,4.2,4.1,4.2,2225,0
2009-04-24,4.2,4.21,4.1,4.17,8200,0
2009-04-27,4.18,4.18,4.1,4.1,4718,0
2009-04-28,4.03,4.1,3.96,4.1,6055,0
2009-04-29,4.02,4.02,3.75,3.98,16010,0
2009-04-30,4,4.39,3.89,4.16,17781,0
2009-05-01,4.35,4.38,4.11,4.11,10625,0
2009-05-04,4.28,4.35,4.2,4.25,24459,0
2009-05-05,4.25,4.25,4.02,4.1,7325,0
2009-05-06,4.1,4.36,4.05,4.3,17072,0
2009-05-07,4.38,4.38,4.14,4.31,5461,0
2009-05-08,4.38,4.8,4.35,4.78,25338,0
2009-05-11,4.89,5.2,4.65,5.05,25610,0
2009-05-12,5.12,5.72,5.12,5.65,29452,0
2009-05-13,5.3,5.5,4.66,4.8,24505,0
2009-05-14,4.9,4.9,4.76,4.76,3915,0
2009-05-15,4.75,4.75,4.3,4.35,18150,0
2009-05-18,4.56,4.56,4.22,4.3,24395,0
2009-05-19,4.3,4.5,4.3,4.4,7754,0
2009-05-20,4.54,4.6,4.4,4.44,3100,0
2009-05-21,4.6,4.6,4.04,4.25,13046,0
2009-05-22,4.25,4.26,4.25,4.25,5300,0
2009-05-26,4.12,4.2,4.1,4.11,4966,0
2009-05-27,4.1,4.4,4.05,4.4,18855,0
2009-05-28,4.31,4.38,4.25,4.34,4335,0
2009-05-29,4.3,4.65,4.3,4.45,17389,0
2009-06-01,4.5,4.6,4.25,4.45,18117,0
2009-06-02,4.55,4.58,4.3,4.47,6700,0
2009-06-03,4.44,4.45,4.3,4.35,3100,0
2009-06-04,4.25,4.35,4.23,4.35,8585,0
2009-06-05,4.25,4.36,4.25,4.32,10000,0
2009-06-08,4.47,4.47,4.25,4.38,6125,0
2009-06-09,4.39,4.39,4.3,4.38,5975,0
2009-06-10,4.38,4.44,4.3,4.31,10342,0
2009-06-11,4.39,4.5,4.35,4.5,9410,0
2009-06-12,4.35,4.5,4.3,4.3,7937,0
2009-06-15,4.3,4.37,4.25,4.25,2100,0
2009-06-16,4.25,4.34,4.25,4.25,2100,0
2009-06-17,4.2,4.2,4,4.17,14965,0
2009-06-18,4.09,4.11,4.05,4.05,5646,0
2009-06-19,4.15,4.15,4,4.09,800,0
2009-06-22,4.15,4.15,3.95,3.95,8954,0
2009-06-23,4.1,4.1,3.95,4,3100,0
2009-06-24,4.02,4.05,3.86,3.95,2100,0
2009-06-25,3.99,3.99,3.85,3.99,6797,0
2009-06-26,4,4,3.99,4,1008,0
2009-06-29,3.95,3.95,3.85,3.95,2654,0
2009-06-30,4,4.05,3.8,3.95,15462,0
2009-07-01,3.9,3.99,3.9,3.91,7800,0
2009-07-02,4.02,4.02,3.56,3.82,5424,0
2009-07-06,3.98,3.98,3.7,3.85,9127,0
2009-07-07,3.95,3.95,3.75,3.89,14700,0
2009-07-08,3.83,3.94,3.35,3.49,24360,0
2009-07-09,3.48,3.86,3.48,3.5,18996,0
2009-07-10,3.5,3.5,3.35,3.42,3900,0
2009-07-13,3.33,3.52,2.96,3.34,26795,0
2009-07-14,3.26,3.4,3.26,3.38,3523,0
2009-07-15,3.45,3.85,3.41,3.66,24385,0
2009-07-16,3.68,3.76,3.68,3.73,4100,0
2009-07-17,3.73,3.78,3.65,3.75,3976,0
2009-07-20,3.78,3.78,3.67,3.72,2950,0
2009-07-21,3.77,3.89,3.68,3.79,17145,0
2009-07-22,3.74,3.89,3.74,3.79,13092,0
2009-07-23,3.8,3.88,3.62,3.88,10170,0
2009-07-24,3.85,3.92,3.77,3.86,5840,0
2009-07-27,3.95,3.95,3.8,3.86,5474,0
2009-07-28,3.83,3.9,3.83,3.86,4400,0
2009-07-30,3.9,3.9,3.82,3.9,1700,0
2009-07-31,3.91,3.92,3.85,3.9,3832,0
2009-08-03,4.03,4.03,3.88,4.01,3750,0
2009-08-04,4.07,4.24,4.05,4.22,38407,0
2009-08-05,4.22,4.55,4.12,4.55,39975,0
2009-08-06,4.49,4.7,4.35,4.65,17950,0
2009-08-07,4.65,4.75,4.45,4.7,9481,0
2009-08-10,4.55,4.55,4.51,4.54,3555,0
2009-08-11,4.45,4.52,4.36,4.52,7395,0
2009-08-12,4.5,4.55,4.4,4.54,9250,0
2009-08-13,4.45,4.55,4.4,4.54,4050,0
2009-08-14,4.55,4.63,4.4,4.5,27827,0
2009-08-17,4.35,4.84,4.35,4.75,20198,0
2009-08-18,4.75,4.95,4.7,4.95,8100,0
2009-08-19,4.8,4.88,4.8,4.81,40425,0
2009-08-20,4.8,4.8,4.75,4.75,1900,0
2009-08-21,4.73,4.73,4.64,4.64,3082,0
2009-08-24,4.59,4.59,4.41,4.41,6234,0
2009-08-25,4.6,4.6,4.41,4.41,4100,0
2009-08-26,4.45,4.5,4.3,4.49,3820,0
2009-08-27,4.45,4.45,4.15,4.35,7919,0
2009-08-28,4.26,4.3,4.21,4.22,504,0
2009-08-31,4.1,4.35,4.07,4.34,11135,0
2009-09-01,4.4,4.5,4.05,4.2,5100,0
2009-09-02,4.14,4.24,4.14,4.24,200,0
2009-09-03,4.45,4.69,4.35,4.45,14200,0
2009-09-04,4.35,4.44,4.15,4.25,4000,0
2009-09-08,4.4,4.75,4.07,4.47,6300,0
2009-09-09,4.08,4.6,4.08,4.41,1320,0
2009-09-10,4.55,4.6,4.45,4.6,1835,0
2009-09-11,4.5,4.65,4.5,4.55,1500,0
2009-09-14,4.5,4.62,4.35,4.62,2720,0
2009-09-15,4.22,4.69,4.22,4.6,12854,0
2009-09-16,4.6,5.19,4.6,5,34678,0
2009-09-17,4.9,5.3,4.8,5.17,31902,0
2009-09-18,5.17,5.26,5.12,5.25,4100,0
2009-09-21,5.16,5.16,4.8,5.1,9614,0
2009-09-23,5.05,5.1,4.95,4.96,11071,0
2009-09-24,4.9,4.95,4.55,4.95,13133,0
2009-09-25,4.82,4.9,4.55,4.55,4887,0
2009-09-28,4.45,4.65,4.05,4.6,12850,0
2009-09-29,4.65,4.85,4.45,4.5,2100,0
2009-09-30,4.4,4.5,4.35,4.35,800,0
2009-10-01,4.32,4.45,4.25,4.35,5150,0
2009-10-02,4.2,4.6,4.2,4.25,1000,0
2009-10-05,4.2,4.35,4.2,4.3,1250,0
2009-10-06,4.35,4.5,4.25,4.36,1900,0
2009-10-07,4.45,4.5,4.24,4.38,3969,0
2009-10-08,4.38,4.78,4.38,4.61,5815,0
2009-10-09,4.69,4.96,4.69,4.9,5570,0
2009-10-12,5.2,5.47,5.1,5.3,23150,0
2009-10-13,5.25,5.25,5.15,5.24,2400,0
2009-10-14,5.26,5.85,5.26,5.85,10535,0
2009-10-15,5.73,5.75,5.6,5.74,5427,0
2009-10-16,5.8,5.8,5.62,5.65,3827,0
2009-10-19,5.56,5.64,5.56,5.64,700,0
2009-10-20,5.65,5.65,5,5.1,14812,0
2009-10-21,5.15,5.15,5,5.04,940,0
2009-10-22,5,5,4.59,5,7704,0
2009-10-23,4.84,4.97,4.79,4.84,3500,0
2009-10-26,4.9,4.95,4.6,4.63,7240,0
2009-10-27,4.65,4.8,4.65,4.75,2650,0
2009-10-28,4.6,4.6,4.4,4.54,11083,0
2009-10-29,4.53,4.6,4.53,4.57,1200,0
2009-10-30,4.55,4.6,4.41,4.59,1690,0
2009-11-02,4.63,4.73,4.57,4.57,3500,0
2009-11-03,4.4,4.55,4.4,4.55,4356,0
2009-11-04,4.49,4.55,4.4,4.55,1100,0
2009-11-05,4.4,4.47,4.4,4.47,1100,0
2009-11-06,4.59,4.69,4.55,4.57,3700,0
2009-11-09,4.5,4.5,4.35,4.45,11545,0
2009-11-10,4.45,4.45,4.25,4.45,9221,0
2009-11-11,4.33,4.47,4.2,4.44,6300,0
2009-11-12,4.4,4.79,4.4,4.65,13113,0
2009-11-13,4.68,4.7,4.2,4.56,9100,0
2009-11-16,4.5,4.65,4.47,4.5,5500,0
2009-11-17,4.5,4.55,4.3,4.5,11619,0
2009-11-18,4.4,4.5,4.3,4.4,4800,0
2009-11-19,4.46,4.46,4.3,4.3,1400,0
2009-11-20,4.32,4.45,4.3,4.33,2500,0
2009-11-23,4.7,4.7,4.3,4.36,3570,0
2009-11-24,4.35,4.49,4.3,4.47,1100,0
2009-11-25,4.4,4.5,4.19,4.39,9029,0
2009-11-27,4.35,4.35,4.34,4.35,500,0
2009-11-30,4.35,4.4,4.2,4.35,5864,0
2009-12-01,4.38,4.49,4.15,4.42,4300,0
2009-12-02,4.21,4.45,4.21,4.42,8690,0
2009-12-03,4.45,4.49,4.3,4.41,1800,0
2009-12-04,4.45,4.45,4.3,4.4,1400,0
2009-12-07,4.41,4.5,4.3,4.45,2450,0
2009-12-08,4.35,4.35,4.15,4.15,5100,0
2009-12-09,4.28,4.35,4.15,4.22,22994,0
2009-12-10,4.24,4.45,4.1,4.34,12842,0
2009-12-11,4.33,4.34,4.18,4.32,25882,0
2009-12-14,4.2,4.32,4.2,4.26,2825,0
2009-12-15,4.27,4.36,4.21,4.34,6686,0
2009-12-16,4.34,4.5,4.26,4.35,600,0
2009-12-17,4.4,4.49,4.37,4.49,2900,0
2009-12-18,4.42,4.55,4.42,4.54,3100,0
2009-12-21,4.85,4.85,4.55,4.63,5253,0
2009-12-22,4.65,4.65,4.36,4.36,6500,0
2009-12-23,4.38,4.49,4.38,4.41,8700,0
2009-12-24,4.42,4.54,4.32,4.54,2600,0
2009-12-28,4.54,4.6,4.4,4.51,4030,0
2009-12-29,4.45,4.46,4.36,4.46,2300,0
2009-12-30,4.41,4.5,4.35,4.4,1700,0
2009-12-31,4.35,4.58,4.25,4.58,5089,0
2010-01-04,4.65,4.65,4.4,4.55,16455,0
2010-01-05,4.55,4.55,4.54,4.55,2051,0
2010-01-06,4.58,4.6,4.58,4.6,4250,0
2010-01-07,4.6,4.69,4.6,4.61,3430,0
2010-01-08,4.54,4.6,4.51,4.6,1816,0
2010-01-11,4.53,4.56,4.45,4.55,3896,0
2010-01-12,4.58,4.59,4.31,4.43,4166,0
2010-01-13,4.38,4.44,4.3,4.44,1200,0
2010-01-14,4.47,4.54,4.4,4.49,1400,0
2010-01-19,4.49,4.55,4.32,4.32,3366,0
2010-01-20,4.25,4.31,4.1,4.1,3600,0
2010-01-21,4.2,4.2,3.93,4,8000,0
2010-01-22,4,4.04,3.96,4.04,3202,0
2010-01-25,4.04,4.04,4,4.03,1100,0
2010-01-26,4.02,4.09,4,4.05,3600,0
2010-01-27,4.02,4.02,2.5,3.54,47775,0
2010-01-28,3.63,3.88,3.54,3.84,11240,0
2010-01-29,3.81,3.9,3.79,3.87,6600,0
2010-02-01,3.9,4,3.9,3.9,1100,0
2010-02-02,3.95,3.95,3.8,3.9,3250,0
2010-02-03,3.95,3.95,3.94,3.95,700,0
2010-02-04,3.94,3.99,3.6,3.64,3900,0
2010-02-05,3.7,3.7,3.5,3.58,2400,0
2010-02-08,3.65,3.65,3.65,3.65,950,0
2010-02-09,3.55,3.65,3.47,3.65,800,0
2010-02-10,3.56,3.59,3.41,3.59,5254,0
2010-02-11,3.73,3.8,3.73,3.8,3500,0
2010-02-12,3.85,3.95,3.81,3.81,3334,0
2010-02-16,3.9,3.9,3.55,3.9,1900,0
2010-02-17,3.89,4.19,3.85,3.85,4645,0
2010-02-18,3.85,3.85,3.85,3.85,200,0
2010-02-19,3.8,4.2,3.75,4.2,3830,0
2010-02-22,4.15,4.15,3.93,4.08,3060,0
2010-02-23,4.14,4.15,4.09,4.15,1300,0
2010-02-25,4.15,4.35,4.1,4.2,2300,0
2010-02-26,4.15,4.15,3.99,4,10100,0
2010-03-01,3.92,4.03,3.92,4.03,2200,0
2010-03-02,3.95,4.1,3.95,4.1,8492,0
2010-03-03,4.15,4.19,4.13,4.14,1000,0
2010-03-05,3.95,4.19,3.95,4.16,4125,0
2010-03-08,4.27,4.27,4,4.18,2845,0
2010-03-09,4.1,4.1,4.03,4.07,12220,0
2010-03-10,4.02,4.02,4.02,4.02,100,0
2010-03-11,4.09,4.1,4,4.07,8293,0
2010-03-12,4.19,4.2,4.15,4.2,1400,0
2010-03-15,4.82,4.82,4.15,4.16,4909,0
2010-03-16,4.3,4.4,4.22,4.33,3300,0
2010-03-17,4.19,4.46,4.19,4.45,8940,0
2010-03-18,4.41,4.44,4.2,4.38,2300,0
2010-03-19,4.25,4.5,4.05,4.5,4000,0
2010-03-22,4.39,4.46,4.39,4.45,600,0
2010-03-23,4.28,4.5,4.28,4.4,1950,0
2010-03-24,4.3,4.5,4.29,4.36,1800,0
2010-03-25,4.37,4.5,4.29,4.29,1100,0
2010-03-26,4.36,4.37,4.27,4.35,2850,0
2010-03-30,4.15,4.31,3.92,4.3,1200,0
2010-03-31,4.25,4.34,4.25,4.34,1400,0
2010-04-01,4.35,4.35,4.34,4.35,700,0
2010-04-05,4.32,4.35,4.17,4.29,2640,0
2010-04-06,4.23,4.35,4.23,4.33,1400,0
2010-04-07,4.21,4.25,4.1,4.1,1800,0
2010-04-08,4.34,4.34,4.2,4.2,2500,0
2010-04-09,4.19,4.2,4.07,4.2,4450,0
2010-04-13,4.2,4.2,4.2,4.2,600,0
2010-04-14,4.35,4.35,4.35,4.35,400,0
2010-04-15,4.35,4.35,4.35,4.35,175,0
2010-04-16,4.3,4.49,4.11,4.3,2900,0
2010-04-19,4.3,4.35,4.22,4.27,17900,0
2010-04-20,4.32,4.32,4.26,4.27,2100,0
2010-04-21,4.27,4.28,4.2,4.27,4800,0
2010-04-22,4.24,4.25,4.24,4.25,1100,0
2010-04-23,4.35,4.5,4.25,4.31,6336,0
2010-04-26,4.35,4.5,4.34,4.35,1042,0
2010-04-27,4.35,4.36,4.34,4.35,3700,0
2010-04-28,4.39,4.39,4.34,4.36,5788,0
2010-04-29,4.4,4.5,4.37,4.43,2300,0
2010-04-30,4.44,4.44,4.39,4.4,6882,0
2010-05-03,4.44,4.46,4.43,4.46,500,0
2010-05-04,4.49,4.49,4.4,4.42,5630,0
2010-05-05,4.45,4.45,4.4,4.42,4750,0
2010-05-06,4.42,4.42,4.4,4.4,3413,0
2010-05-07,4.4,4.4,4.13,4.15,6382,0
2010-05-10,4.2,4.2,3.95,4.05,3500,0
2010-05-11,4,4.08,4,4.08,1980,0
2010-05-12,4,4.14,3.9,4.13,18600,0
2010-05-13,4,4,3.91,3.93,3220,0
2010-05-14,4,4.1,3.8,3.8,22398,0
2010-05-17,3.9,3.9,3.81,3.85,6070,0
2010-05-18,3.9,4.08,3.75,3.85,36013,0
2010-05-19,3.9,4.05,3.9,4,10661,0
2010-05-20,3.9,3.9,3.7,3.75,13286,0
2010-05-21,3.85,4.05,3.8,3.8,21950,0
2010-05-24,3.75,3.84,3.57,3.72,15004,0
2010-05-25,3.65,3.66,3.57,3.6,9317,0
2010-05-26,3.65,3.65,3.5,3.62,6600,0
2010-05-27,3.75,3.75,3.56,3.68,3800,0
2010-05-28,3.61,3.61,3.6,3.61,300,0
2010-06-01,3.26,3.51,3.26,3.43,12828,0
2010-06-02,3.39,3.39,3.18,3.23,27998,0
2010-06-03,3.28,3.34,3.14,3.23,57816,0
2010-06-04,3.18,3.25,3.01,3.1,13042,0
2010-06-07,3.1,3.14,2.91,3.01,39640,0
2010-06-08,3,3.04,2.96,2.96,46800,0
2010-06-09,2.96,3.08,2.96,2.99,83460,0
2010-06-10,3.2,3.35,3.1,3.15,5862,0
2010-06-11,3.25,3.3,3.18,3.2,2950,0
2010-06-14,3.1,3.15,2.95,3.14,9260,0
2010-06-15,3.1,3.2,3.1,3.2,6650,0
2010-06-16,3.2,3.2,3.11,3.11,7944,0
2010-06-17,3.15,3.2,3.11,3.15,10600,0
2010-06-18,3.15,3.75,3.1,3.75,5116,0
2010-06-21,3.31,3.48,3.2,3.26,18200,0
2010-06-22,3.26,3.26,3.1,3.16,3399,0
2010-06-23,3.13,3.18,2.98,3.08,2400,0
2010-06-24,3.04,3.08,2.95,2.99,4600,0
2010-06-25,3.04,3.08,2.92,3.04,4070,0
2010-06-28,3.07,3.07,3,3,2975,0
2010-06-29,2.94,2.99,2.85,2.97,7540,0
2010-06-30,2.96,2.97,2.76,2.87,10225,0
2010-07-01,2.95,2.96,2.82,2.82,9500,0
2010-07-02,2.8,2.8,2.8,2.8,800,0
2010-07-06,2.79,2.9,2.79,2.9,2250,0
2010-07-07,2.9,2.99,2.9,2.99,3678,0
2010-07-08,3.12,3.12,2.9,2.92,17232,0
2010-07-09,2.94,2.94,2.85,2.85,1100,0
2010-07-12,2.85,2.85,2.85,2.85,300,0
2010-07-13,2.91,3.11,2.75,2.99,23300,0
2010-07-15,2.92,2.95,2.89,2.94,2100,0
2010-07-16,2.85,2.89,2.85,2.85,1850,0
2010-07-19,2.98,2.98,2.98,2.98,800,0
2010-07-20,2.9,2.91,2.9,2.9,7400,0
2010-07-21,2.95,2.95,2.92,2.92,4300,0
2010-07-22,3,3,3,3,200,0
2010-07-26,2.82,2.94,2.74,2.85,42363,0
2010-07-27,2.88,2.88,2.88,2.88,100,0
2010-07-28,2.58,2.9,2.58,2.81,5200,0
2010-07-29,2.96,2.96,2.79,2.85,11891,0
2010-07-30,2.85,2.85,2.81,2.85,4500,0
2010-08-02,2.9,2.9,2.85,2.85,1605,0
2010-08-03,2.79,2.86,2.65,2.77,17492,0
2010-08-04,2.83,3,2.8,3,13726,0
2010-08-05,3.05,3.2,2.96,3.2,16306,0
2010-08-06,3.18,3.2,3.11,3.2,2857,0
2010-08-09,3.14,3.17,3.03,3.07,2900,0
2010-08-11,3,3.11,2.99,3.03,8300,0
2010-08-12,2.99,3.09,2.89,3,8800,0
2010-08-13,2.95,2.95,2.79,2.8,4400,0
2010-08-16,2.87,2.89,2.85,2.85,500,0
2010-08-17,2.86,2.95,2.85,2.95,8160,0
2010-08-18,2.94,2.96,2.87,2.95,1500,0
2010-08-19,2.95,2.95,2.9,2.9,1700,0
2010-08-20,2.92,2.95,2.89,2.91,6048,0
2010-08-23,2.96,2.96,2.95,2.96,1150,0
2010-08-24,2.96,2.96,2.9,2.9,1600,0
2010-08-25,2.82,2.85,2.81,2.85,1950,0
2010-08-26,2.9,2.9,2.85,2.85,500,0
2010-08-27,2.85,2.85,2.85,2.85,1600,0
2010-08-30,2.81,2.86,2.8,2.86,1800,0
2010-08-31,2.92,2.93,2.85,2.86,3500,0
2010-09-01,2.9,2.9,2.9,2.9,600,0
2010-09-02,2.8,2.9,2.8,2.88,2530,0
2010-09-03,2.9,2.91,2.9,2.91,4840,0
2010-09-07,2.85,2.88,2.84,2.88,4686,0
2010-09-08,2.8,2.86,2.69,2.86,2594,0
2010-09-09,2.83,2.87,2.8,2.83,3992,0
2010-09-10,2.82,2.9,2.82,2.89,1250,0
2010-09-13,2.85,2.92,2.81,2.88,6950,0
2010-09-14,2.9,2.9,2.78,2.81,3273,0
2010-09-15,2.9,2.9,2.62,2.75,8857,0
2010-09-16,2.8,2.8,2.79,2.8,1500,0
2010-09-17,2.8,2.9,2.8,2.9,3327,0
2010-09-20,2.93,2.93,2.83,2.87,18422,0
2010-09-21,2.87,2.9,2.85,2.85,4460,0
2010-09-22,2.89,2.9,2.75,2.87,1500,0
2010-09-23,2.85,2.85,2.8,2.8,2446,0
2010-09-24,2.8,2.9,2.7,2.9,3504,0
2010-09-27,2.66,2.85,2.66,2.85,7050,0
2010-09-28,2.85,3.1,2.85,3.01,8164,0
2010-09-29,3.04,3.34,3.04,3.12,14300,0
2010-09-30,3.04,3.23,3.04,3.21,11300,0
2010-10-01,3.25,3.6,3.2,3.47,15801,0
2010-10-04,3.58,3.58,3.44,3.48,9010,0
2010-10-05,3.52,3.6,3.4,3.45,8842,0
2010-10-06,3.46,3.65,3.45,3.46,3100,0
2010-10-07,3.35,3.39,3.22,3.25,3704,0
2010-10-08,3.25,3.5,3.25,3.36,8906,0
2010-10-11,3.36,3.36,3.25,3.25,694,0
2010-10-12,3.36,3.36,3.1,3.2,3900,0
2010-10-13,3.11,3.2,3.04,3.2,10514,0
2010-10-14,3.2,3.2,3.2,3.2,200,0
2010-10-15,3.14,3.2,3.04,3.2,1700,0
2010-10-18,3.15,3.19,3.15,3.19,1100,0
2010-10-19,3.09,3.18,3.08,3.1,3100,0
2010-10-20,2.92,3.1,2.92,3.1,24000,0
2010-10-21,3.1,3.1,3.05,3.05,250,0
2010-10-22,3.15,3.15,3.15,3.15,100,0
2010-10-25,3.06,3.06,3,3.05,2100,0
2010-10-26,3,3,3,3,100,0
2010-10-27,2.91,3.02,2.9,3,32077,0
2010-10-28,3.05,3.08,2.98,3.03,3900,0
2010-10-29,2.98,3.05,2.9,3.04,2800,0
2010-11-01,3.05,3.05,3.03,3.03,3100,0
2010-11-02,3,3,2.99,2.99,3100,0
2010-11-03,3.05,3.05,3.05,3.05,1100,0
2010-11-04,3.15,3.3,3,3.12,8210,0
2010-11-05,3.16,3.35,3.1,3.19,6220,0
2010-11-08,3.1,3.11,3.09,3.1,7700,0
2010-11-09,3.14,3.14,3,3.01,15100,0
2010-11-10,3.02,3.02,2.95,2.98,4200,0
2010-11-11,3,3.05,3,3.05,4700,0
2010-11-12,3,3,2.91,3,11900,0
2010-11-15,3,3,3,3,1400,0
2010-11-16,3,3.1,2.95,3.06,49720,0
2010-11-17,3.03,3.1,3.03,3.03,7700,0
2010-11-18,3,3.08,2.91,3.08,8100,0
2010-11-19,3.05,3.05,2.9,2.92,7345,0
2010-11-22,3.12,3.12,2.95,2.98,3150,0
2010-11-23,2.99,3.19,2.95,3.15,7937,0
2010-11-24,2.93,3.1,2.72,3.05,9585,0
2010-11-29,3.02,3.02,3,3,2644,0
2010-11-30,3.05,3.23,2.96,3.08,3460,0
2010-12-01,3.14,3.14,2.97,3,6611,0
2010-12-02,3.21,3.21,3.1,3.1,1600,0
2010-12-03,3.05,3.15,3.05,3.05,3200,0
2010-12-06,3.08,3.1,3,3.05,7378,0
2010-12-07,2.98,3.03,2.98,3,10082,0
2010-12-08,2.97,3.05,2.85,3.05,9638,0
2010-12-09,3.07,3.25,3.07,3.1,5000,0
2010-12-10,3.1,3.15,3.06,3.15,12227,0
2010-12-13,3.15,3.33,3.03,3.17,13480,0
2010-12-14,3.04,3.11,2.95,2.99,13758,0
2010-12-15,3.12,3.15,3,3.05,16082,0
2010-12-16,3.07,3.07,3,3.01,4750,0
2010-12-17,3.01,3.2,3.01,3.19,5500,0
2010-12-20,3.05,3.15,3.05,3.07,16445,0
2010-12-21,3.09,3.18,3.05,3.18,4780,0
2010-12-22,3.2,3.22,3.15,3.22,9826,0
2010-12-23,3.23,3.25,3.07,3.15,7050,0
2010-12-27,3.2,3.25,3.2,3.25,5500,0
2010-12-28,3.25,3.41,3.23,3.39,13334,0
2010-12-29,3.39,3.69,3.39,3.62,15114,0
2010-12-30,3.56,3.62,3.51,3.62,12960,0
2010-12-31,3.59,3.66,3.48,3.62,5606,0
2011-01-03,3.74,4.33,3.7,4.33,26700,0
2011-01-04,4.25,4.38,4.2,4.38,26662,0
2011-01-05,4.38,4.77,4.25,4.66,13500,0
2011-01-06,4.56,4.63,4.51,4.52,3540,0
2011-01-07,4.52,4.77,4.35,4.74,26751,0
2011-01-10,4.76,5.05,4.76,4.96,16995,0
2011-01-11,5.1,6.07,4.88,6.07,42943,0
2011-01-12,6.24,7.93,6.17,7.93,217910,0
2011-01-13,7.79,9.01,7.79,8.94,306012,0
2011-01-14,8.9,8.9,6.38,7.25,361766,0
2011-01-18,7.22,7.43,6.7,7.35,88633,0
2011-01-19,7.33,7.37,6.87,7.1,24259,0
2011-01-20,6.95,6.95,5.78,6.34,144383,0
2011-01-21,6.2,6.34,5.3,5.93,150025,0
2011-01-24,5.75,6.4,5.75,6.35,40134,0
2011-01-25,6.4,7.35,6.4,7.25,71497,0
2011-01-26,7.29,7.35,6.8,7.17,53965,0
2011-01-27,7.1,7.1,6.25,6.47,85622,0
2011-01-28,6.41,6.62,6.1,6.56,60521,0
2011-01-31,6.74,7.75,6.61,7.49,93056,0
2011-02-01,8.1,8.1,7.25,7.42,34739,0
2011-02-02,7.42,7.48,7.35,7.41,11793,0
2011-02-03,7.44,7.45,7.3,7.35,34386,0
2011-02-04,7.3,7.45,7.3,7.42,23788,0
2011-02-07,7.4,7.41,7.36,7.4,12694,0
2011-02-08,7.41,7.48,7.36,7.48,20629,0
2011-02-09,7.31,7.36,7.01,7.21,19275,0
2011-02-10,7.2,7.25,6.65,6.75,37291,0
2011-02-11,6.76,6.76,6.32,6.41,56144,0
2011-02-14,5.87,6.29,5.87,6.24,24267,0
2011-02-15,6.23,6.35,6.15,6.26,11110,0
2011-02-16,6.37,6.65,6.35,6.54,20184,0
2011-02-17,6.68,7,6.68,6.87,16716,0
2011-02-18,6.88,7.03,6.7,6.98,18630,0
2011-02-22,7.1,7.1,6.89,7,37466,0
2011-02-23,7.1,7.9,7.05,7.68,101629,0
2011-02-24,7.73,8,7.28,7.28,95709,0
2011-02-25,7.28,7.47,7.28,7.45,22377,0
2011-02-28,7.48,7.68,7.34,7.54,17654,0
2011-03-01,7.68,7.68,7.21,7.63,20801,0
2011-03-02,7.62,7.8,7.34,7.58,19775,0
2011-03-03,7.6,7.6,7.14,7.48,27390,0
2011-03-04,7.27,7.42,7.26,7.35,9361,0
2011-03-07,7.19,7.48,7.19,7.35,3625,0
2011-03-08,7.48,7.48,7.32,7.38,13900,0
2011-03-09,7.22,7.56,7.22,7.41,15220,0
2011-03-10,7.38,7.47,7.25,7.28,5573,0
2011-03-11,7.04,7.08,6.65,7.04,17915,0
2011-03-14,6.94,7,6.76,7,14239,0
2011-03-15,6.79,6.92,6.74,6.81,28256,0
2011-03-16,6.71,6.87,6.62,6.71,15780,0
2011-03-17,7,7,6.82,6.91,5887,0
2011-03-18,6.97,7.09,6.95,7.05,6021,0
2011-03-21,7.1,7.13,7.05,7.1,9225,0
2011-03-22,7.29,7.29,7.08,7.1,7461,0
2011-03-23,7.1,7.12,7.03,7.04,5881,0
2011-03-24,7.01,7.07,6.65,6.86,19060,0
2011-03-25,7,7.27,6.93,7.12,21585,0
2011-03-28,7.09,7.26,7.09,7.19,5790,0
2011-03-29,7.2,7.2,7.15,7.17,10130,0
2011-03-30,7.19,7.32,7.09,7.11,10710,0
2011-03-31,7.21,7.26,7.11,7.24,17312,0
2011-04-01,7.17,7.75,7.17,7.73,17393,0
2011-04-04,7.65,7.67,7.56,7.6,3299,0
2011-04-05,7.73,7.73,7.55,7.73,16400,0
2011-04-06,7.6,7.73,7.6,7.73,5187,0
2011-04-07,7.56,7.68,7.5,7.67,5382,0
2011-04-08,7.68,7.71,7.47,7.52,11010,0
2011-04-11,7.6,7.63,7.36,7.36,5303,0
2011-04-12,7.32,7.34,7.08,7.12,10285,0
2011-04-13,7.18,7.18,6.67,6.77,43956,0
2011-04-14,6.84,6.85,6.59,6.62,36943,0
2011-04-15,6.68,7.05,6.68,6.87,15735,0
2011-04-18,6.88,6.9,6.67,6.75,3800,0
2011-04-19,6.95,6.95,6.6,6.75,16940,0
2011-04-20,6.89,6.89,6.7,6.77,8658,0
2011-04-21,6.9,6.9,6.58,6.59,12885,0
2011-04-25,6.55,6.68,6.55,6.58,5985,0
2011-04-26,6.55,6.6,6.5,6.5,2783,0
2011-04-27,6.35,6.75,6.35,6.75,6532,0
2011-04-28,6.8,6.85,6.71,6.85,15250,0
2011-04-29,6.91,6.95,6.77,6.85,2900,0
2011-05-02,6.82,6.94,6.77,6.77,18670,0
2011-05-03,6.76,6.77,6.71,6.72,13770,0
2011-05-04,6.81,6.81,6.65,6.72,21025,0
2011-05-05,6.61,6.64,6.42,6.61,13022,0
2011-05-06,6.65,6.65,6.55,6.56,2378,0
2011-05-09,6.61,6.61,6.43,6.55,2820,0
2011-05-10,6.5,6.6,6.5,6.5,1100,0
2011-05-11,6.5,6.64,6.42,6.47,2200,0
2011-05-12,6.44,6.44,6.4,6.43,6904,0
2011-05-13,6.4,6.47,6.35,6.38,2850,0
2011-05-16,6.37,6.65,6.35,6.65,8213,0
2011-05-17,6.57,6.74,6.57,6.69,5300,0
2011-05-18,6.7,6.99,6.62,6.76,6118,0
2011-05-19,6.73,6.78,6.62,6.77,1850,0
2011-05-20,6.81,6.83,6.64,6.72,1600,0
2011-05-23,6.67,6.69,6.44,6.53,11675,0
2011-05-24,6.49,6.68,6.49,6.66,13075,0
2011-05-25,6.65,6.68,6.61,6.66,2547,0
2011-05-26,6.6,6.62,6.54,6.59,5786,0
2011-05-27,6.56,6.62,6.5,6.62,3200,0
2011-05-31,6.62,6.66,6.44,6.44,5342,0
2011-06-01,6.45,6.57,6.4,6.55,4831,0
2011-06-02,6.49,6.58,6.48,6.49,8478,0
2011-06-03,6.52,6.63,6.4,6.48,2899,0
2011-06-06,6.46,6.5,6.34,6.46,6216,0
2011-06-07,6.25,6.45,6.25,6.43,6860,0
2011-06-08,6.22,6.38,6.22,6.38,13000,0
2011-06-09,6.4,6.71,6.4,6.71,5800,0
2011-06-10,6.57,6.59,6.42,6.59,1940,0
2011-06-13,6.51,6.51,6.18,6.21,6010,0
2011-06-14,6.25,6.4,6.05,6.4,128378,0
2011-06-15,6.36,6.36,6.12,6.27,3100,0
2011-06-16,6.23,6.23,5.95,6,6710,0
2011-06-17,5.97,6.09,5.95,6.01,4240,0
2011-06-20,6.01,6.01,5.59,5.74,22557,0
2011-06-21,5.82,5.82,5.53,5.68,10349,0
2011-06-22,5.74,5.81,5.6,5.8,6125,0
2011-06-23,5.7,5.7,5.6,5.66,1600,0
2011-06-24,5.68,5.68,5.5,5.5,3108,0
2011-06-27,5.5,5.5,4.91,5.31,7540,0
2011-06-28,5.3,5.31,5.27,5.31,900,0
2011-06-29,5.34,5.34,5.19,5.19,4546,0
2011-06-30,5.13,5.25,5.13,5.15,1100,0
2011-07-01,4.9,5.2,4.9,5.03,20695,0
2011-07-05,4.97,5.16,4.78,4.95,5849,0
2011-07-06,4.85,5,4.75,4.91,7566,0
2011-07-07,5.03,5.07,4.89,4.95,5800,0
2011-07-08,4.97,5,4.87,5,2800,0
2011-07-11,4.87,4.96,4.85,4.96,1175,0
2011-07-12,4.98,5,4.95,5,1600,0
2011-07-13,4.86,4.86,4.8,4.85,6075,0
2011-07-14,4.85,4.86,4.8,4.8,12500,0
2011-07-15,4.8,4.85,4.7,4.81,9000,0
2011-07-18,4.86,5,4.81,4.81,7200,0
2011-07-19,4.8,4.8,4.65,4.74,3501,0
2011-07-20,4.7,4.8,4.65,4.65,3590,0
2011-07-21,4.76,4.79,4.76,4.79,300,0
2011-07-22,4.86,4.86,4.75,4.76,1200,0
2011-07-25,4.75,4.75,4.53,4.58,4334,0
2011-07-26,4.51,4.61,4.5,4.55,7626,0
2011-07-27,4.51,4.58,4.45,4.5,3750,0
2011-07-28,4.4,4.58,4.27,4.39,2300,0
2011-07-29,4.28,4.49,4.18,4.48,4350,0
2011-08-01,4.36,4.44,4.08,4.22,13310,0
2011-08-02,4.15,4.29,4.1,4.18,12784,0
2011-08-03,4.11,4.22,4,4.18,5006,0
2011-08-04,4.18,4.18,4.08,4.08,525,0
2011-08-05,4.2,4.2,4.12,4.12,400,0
2011-08-08,4,4.11,3.8,3.9,4635,0
2011-08-09,3.71,3.71,3.28,3.5,7855,0
2011-08-10,3.35,3.54,3.35,3.42,1981,0
2011-08-11,3.5,3.6,3.5,3.55,1600,0
2011-08-12,3.68,3.73,3.53,3.7,1340,0
2011-08-15,3.71,4.03,3.5,3.82,5000,0
2011-08-16,3.67,3.67,3.55,3.56,5780,0
2011-08-17,3.69,3.69,3.5,3.58,750,0
2011-08-18,3.48,3.48,3.48,3.48,400,0
2011-08-19,3.67,3.67,3.57,3.57,300,0
2011-08-22,3.55,3.69,3.55,3.64,301,0
2011-08-23,3.55,3.55,2.5,3.3,10220,0
2011-08-24,3.3,3.45,3.3,3.45,6415,0
2011-08-25,3.47,3.47,3.28,3.4,1300,0
2011-08-26,3.45,3.66,3.44,3.66,5532,0
2011-08-29,3.63,3.85,3.63,3.85,1868,0
2011-08-30,3.78,3.92,3.78,3.92,3800,0
2011-08-31,3.89,4,3.74,4,9500,0
2011-09-01,3.89,4,3.78,3.97,4171,0
2011-09-02,3.84,3.84,3.75,3.77,1100,0
2011-09-06,3.76,3.76,3.75,3.75,403,0
2011-09-07,3.8,3.8,3.72,3.8,300,0
2011-09-08,3.89,3.9,3.89,3.9,400,0
2011-09-12,3.76,3.76,3.31,3.65,5100,0
2011-09-13,3.65,3.85,3.65,3.85,1100,0
2011-09-14,3.7,3.85,3.7,3.82,7600,0
2011-09-15,3.89,3.89,3.8,3.85,800,0
2011-09-16,3.75,4,3.75,4,8865,0
2011-09-19,3.87,3.97,3.87,3.97,998,0
2011-09-20,3.86,3.94,3.85,3.94,575,0
2011-09-21,3.9,3.9,3.81,3.81,1600,0
2011-09-22,3.78,3.87,3.6,3.6,4800,0
2011-09-23,3.51,3.55,3.3,3.55,1969,0
2011-09-26,3.54,3.87,3.5,3.87,5000,0
2011-09-27,3.91,3.97,3.91,3.97,1400,0
2011-09-28,3.93,3.94,3.89,3.89,400,0
2011-09-29,3.95,3.95,3.76,3.85,1350,0
2011-09-30,3.73,3.73,3.5,3.5,12100,0
2011-10-04,3.61,3.61,3.5,3.55,1803,0
2011-10-05,3.26,3.5,3.26,3.31,18895,0
2011-10-06,3.41,3.41,3.28,3.34,15900,0
2011-10-07,3.42,3.42,3.35,3.35,600,0
2011-10-10,3.3,3.49,3.3,3.31,6908,0
2011-10-11,3.4,3.45,3.4,3.45,1246,0
2011-10-12,3.5,3.5,3.4,3.4,14600,0
2011-10-13,3.36,3.39,3.34,3.34,4514,0
2011-10-14,3.37,3.38,3.33,3.33,11430,0
2011-10-17,3.36,3.36,3.33,3.36,35025,0
2011-10-18,3.31,3.49,3.31,3.42,48036,0
2011-10-19,3.46,3.6,3.44,3.46,11700,0
2011-10-21,3.64,3.64,3.54,3.6,7522,0
2011-10-24,3.43,3.59,3.43,3.52,4399,0
2011-10-25,3.59,3.59,3.59,3.59,100,0
2011-10-26,3.73,3.73,3.55,3.64,300,0
2011-10-27,3.58,3.6,3.31,3.52,9070,0
2011-10-28,3.4,3.5,3.32,3.32,4737,0
2011-10-31,3.31,3.48,3.31,3.4,5400,0
2011-11-01,3.4,3.42,3.4,3.42,700,0
2011-11-02,3.32,3.4,3.32,3.39,2970,0
2011-11-03,3.35,3.42,3.31,3.42,2175,0
2011-11-04,3.39,3.47,3.39,3.47,200,0
2011-11-07,3.38,3.48,3.27,3.35,4287,0
2011-11-08,3.4,3.41,3.23,3.3,7388,0
2011-11-09,3.37,3.4,3.3,3.3,3197,0
2011-11-10,3.39,3.39,3.39,3.39,250,0
2011-11-11,3.31,3.36,3.19,3.36,1245,0
2011-11-15,3.21,3.35,3.21,3.33,816,0
2011-11-16,3.33,3.64,3.28,3.54,14221,0
2011-11-17,3.37,3.52,3.2,3.2,11530,0
2011-11-18,3.35,3.35,3.25,3.25,300,0
2011-11-21,3.27,3.27,3.05,3.2,6537,0
2011-11-22,3.23,3.23,3.07,3.18,1200,0
2011-11-23,3.14,3.14,3.12,3.14,200,0
2011-11-25,3.11,3.12,3.1,3.12,1200,0
2011-11-28,3.05,3.22,3.05,3.22,3460,0
2011-11-29,3.28,3.32,3.15,3.32,300,0
2011-11-30,3.15,3.35,3.15,3.35,2573,0
2011-12-01,3.22,3.42,3.09,3.42,7463,0
2011-12-02,3.38,3.4,3.26,3.36,700,0
2011-12-05,3.33,3.4,3.33,3.36,3513,0
2011-12-06,3.36,3.36,3.36,3.36,1200,0
2011-12-07,3.31,3.35,3.25,3.35,713,0
2011-12-08,3.25,3.26,3.15,3.16,3316,0
2011-12-09,3.15,3.18,3.15,3.18,2542,0
2011-12-12,3.15,3.21,3.07,3.12,10200,0
2011-12-13,3.06,3.1,3.05,3.05,6203,0
2011-12-14,3.02,3.02,3,3,8200,0
2011-12-15,2.92,2.92,2.7,2.76,26757,0
2011-12-16,2.76,2.85,2.76,2.84,2564,0
2011-12-19,2.8,2.9,2.7,2.75,7620,0
2011-12-20,2.78,2.8,2.7,2.8,10135,0
2011-12-21,2.7,2.8,2.7,2.8,20100,0
2011-12-22,2.77,2.82,2.74,2.8,9600,0
2011-12-23,2.8,2.98,2.73,2.98,16378,0
2011-12-27,2.8,2.96,2.8,2.95,10506,0
2011-12-28,3,3,2.8,2.8,7690,0
2011-12-29,2.9,2.9,2.7,2.77,3050,0
2011-12-30,2.75,2.8,2.7,2.7,13359,0
2012-01-03,2.98,2.98,2.7,2.9,9184,0
2012-01-04,2.87,2.89,2.6,2.89,5868,0
2012-01-06,3.06,3.06,2.67,2.8,1500,0
2012-01-09,2.99,2.99,2.7,2.85,3559,0
2012-01-10,2.97,3,2.83,2.86,7900,0
2012-01-11,2.85,2.99,2.85,2.99,700,0
2012-01-12,2.98,3,2.85,2.99,1850,0
2012-01-13,3,3.1,3,3,2307,0
2012-01-17,3.01,3.1,3,3.03,5667,0
2012-01-18,3,3.07,3,3.07,1700,0
2012-01-19,3.01,3.11,2.9,2.91,8760,0
2012-01-20,3,3.05,2.95,2.95,4400,0
2012-01-23,3,3,2.97,3,3000,0
2012-01-24,2.85,2.97,2.85,2.97,500,0
2012-01-26,2.85,2.85,2.85,2.85,250,0
2012-01-27,2.9,2.9,2.9,2.9,200,0
2012-01-30,2.76,3,2.76,2.9,2810,0
2012-01-31,2.9,2.99,2.67,2.85,11922,0
2012-02-01,2.89,2.89,2.67,2.75,13056,0
2012-02-02,2.75,2.89,2.7,2.72,8118,0
2012-02-03,2.71,2.74,2.65,2.74,7058,0
2012-02-06,2.85,2.85,2.74,2.84,1250,0
2012-02-07,2.75,2.84,2.71,2.84,1400,0
2012-02-08,2.8,2.82,2.7,2.7,666,0
2012-02-09,2.8,2.82,2.7,2.7,14300,0
2012-02-10,2.7,2.7,2.7,2.7,8600,0
2012-02-13,2.71,2.94,2.69,2.78,30331,0
2012-02-14,2.79,2.88,2.62,2.7,14801,0
2012-02-15,2.7,2.74,2.65,2.66,19225,0
2012-02-16,2.77,2.94,2.77,2.79,2470,0
2012-02-17,2.78,2.9,2.7,2.85,44310,0
2012-02-21,2.88,2.9,2.76,2.82,45351,0
2012-02-22,2.8,2.85,2.77,2.82,21013,0
2012-02-23,2.8,2.85,2.8,2.82,39400,0
2012-02-24,2.85,3.08,2.79,2.81,12690,0
2012-02-27,2.83,2.9,2.82,2.9,86700,0
2012-02-28,2.88,2.9,2.85,2.87,33825,0
2012-02-29,2.87,2.94,2.8,2.83,10416,0
2012-03-01,2.82,3.1,2.78,2.97,116749,0
2012-03-02,2.97,3.05,2.88,2.92,23427,0
2012-03-05,2.9,2.9,2.71,2.9,17826,0
2012-03-06,2.89,2.89,2.8,2.85,13481,0
2012-03-07,2.89,2.9,2.82,2.82,1300,0
2012-03-08,2.84,2.88,2.75,2.88,7710,0
2012-03-09,2.94,3.08,2.88,3.07,53280,0
2012-03-12,3.09,3.8,3.06,3.5,62341,0
2012-03-13,3.52,3.65,3.29,3.46,47662,0
2012-03-14,3.43,4.09,3.43,3.71,29850,0
2012-03-15,3.74,3.88,3.65,3.8,15568,0
2012-03-16,3.82,4.14,3.66,3.99,14285,0
2012-03-19,4.01,4.13,3.87,3.95,12773,0
2012-03-20,3.88,3.88,3.63,3.81,3844,0
2012-03-21,3.88,3.88,3.5,3.53,10861,0
2012-03-22,3.58,3.92,3.47,3.92,15500,0
2012-03-23,3.88,4.08,3.79,3.79,6458,0
2012-03-26,3.9,3.9,3.84,3.85,1000,0
2012-03-27,3.78,3.8,3.55,3.7,7765,0
2012-03-28,3.62,3.62,3.27,3.29,27155,0
2012-03-29,3.31,3.5,3.2,3.35,20330,0
2012-03-30,3.43,3.43,3.3,3.3,400,0
2012-04-02,3.25,3.26,3.25,3.25,2000,0
2012-04-03,3.25,3.3,3.15,3.15,63700,0
2012-04-04,3.16,3.27,3.1,3.15,61359,0
2012-04-05,3.19,3.21,3.15,3.15,6800,0
2012-04-09,3.13,3.15,3.1,3.15,5182,0
2012-04-10,3.08,3.14,3.05,3.1,3409,0
2012-04-11,3.09,3.09,3.09,3.09,200,0
2012-04-12,3.06,3.23,3.05,3.23,5712,0
2012-04-16,3.15,3.25,3.15,3.25,2711,0
2012-04-18,3.28,3.28,3.14,3.2,600,0
2012-04-19,3.28,3.32,3,3.15,9380,0
2012-04-20,3.22,3.22,3.22,3.22,100,0
2012-04-23,3.23,3.38,3.23,3.32,6655,0
2012-04-24,3.3,3.4,3.3,3.37,7100,0
2012-04-25,3.48,3.48,3.2,3.2,1250,0
2012-04-26,3.28,3.28,3.19,3.19,700,0
2012-04-27,3.2,3.2,3.08,3.16,1050,0
2012-05-01,3.29,3.29,2.86,3.05,6835,0
2012-05-02,3.05,3.09,3.04,3.04,2740,0
2012-05-03,3.04,3.17,3.04,3.17,1125,0
2012-05-04,3.11,3.26,3.07,3.1,2337,0
2012-05-07,3.16,3.16,3.16,3.16,1600,0
2012-05-08,3.1,3.1,3.1,3.1,100,0
2012-05-09,2.95,3.08,2.94,3.08,48315,0
2012-05-10,3,3.14,3,3,2400,0
2012-05-11,3.04,3.05,3.02,3.05,4830,0
2012-05-14,2.96,3,2.95,3,2822,0
2012-05-15,2.88,3.05,2.88,3.03,6500,0
2012-05-16,3.14,3.17,2.95,3,14300,0
2012-05-17,3,3.14,2.98,3.14,11800,0
2012-05-18,3.07,3.25,3.03,3.08,2311,0
2012-05-21,3,3.05,3,3,3190,0
2012-05-22,2.95,3.06,2.95,3.06,500,0
2012-05-23,2.98,3.12,2.97,3.12,3285,0
2012-05-24,3.25,3.25,3.25,3.25,100,0
2012-05-29,3.17,3.17,3.15,3.17,500,0
2012-05-30,3.3,3.3,3.23,3.27,700,0
2012-05-31,3.3,3.35,3.25,3.25,2017,0
2012-06-01,3.21,3.21,2.97,3.1,3138,0
2012-06-04,2.96,2.96,2.79,2.91,11641,0
2012-06-05,2.98,3,2.98,3,2173,0
2012-06-06,3.07,3.07,2.94,3.07,300,0
2012-06-07,3.04,3.05,2.92,3.01,1900,0
2012-06-08,2.86,3.01,2.86,3.01,3360,0
2012-06-11,3.02,3.02,2.92,2.95,1596,0
2012-06-12,3.05,3.05,3.05,3.05,300,0
2012-06-13,2.95,3.05,2.9,2.9,8150,0
2012-06-14,3.13,3.19,2.97,3.12,1100,0
2012-06-15,3.17,3.17,2.9,3.15,1520,0
2012-06-18,3.1,3.15,3.04,3.15,22700,0
2012-06-19,3.05,3.15,2.95,3.15,8800,0
2012-06-20,3.11,3.14,3.08,3.08,600,0
2012-06-21,3.14,3.14,3.07,3.07,200,0
2012-06-22,3.12,3.15,2.85,3.15,1650,0
2012-06-26,3.02,3.02,2.91,2.92,5788,0
2012-06-27,3,3,2.91,2.99,5435,0
2012-06-28,3,3,3,3,700,0
2012-06-29,3,3.13,2.92,2.97,3140,0
2012-07-02,3,3,2.92,2.92,8163,0
2012-07-06,2.88,3.14,2.88,3.09,2315,0
2012-07-10,3.05,3.07,3.05,3.07,350,0
2012-07-11,2.91,2.91,2.9,2.9,500,0
2012-07-12,2.97,2.98,2.9,2.98,1700,0
2012-07-13,3,3.01,3,3.01,1700,0
2012-07-16,3.06,3.06,2.87,2.87,900,0
2012-07-17,2.96,2.97,2.96,2.97,800,0
2012-07-18,2.88,3.02,2.87,2.9,1141,0
2012-07-19,3.05,3.05,3.03,3.05,6515,0
2012-07-23,2.97,2.97,2.87,2.95,1401,0
2012-07-24,3.11,3.13,3.05,3.05,1300,0
2012-07-25,3.13,3.13,3.13,3.13,100,0
2012-07-26,3.13,3.13,2.87,3.01,3500,0
2012-07-27,2.95,2.95,2.95,2.95,600,0
2012-07-30,2.99,2.99,2.99,2.99,100,0
2012-08-01,3.01,3.01,3.01,3.01,100,0
2012-08-02,2.9,2.9,2.9,2.9,270,0
2012-08-03,2.95,2.96,2.95,2.95,1930,0
2012-08-06,3.06,3.1,3.06,3.1,1450,0
2012-08-08,2.95,3.1,2.95,3.1,350,0
2012-08-09,2.95,2.96,2.95,2.96,5707,0
2012-08-10,2.95,3,2.95,3,2222,0
2012-08-13,2.95,3,2.95,3,6000,0
2012-08-14,2.92,3.07,2.92,3.07,400,0
2012-08-15,2.95,3.09,2.93,3.09,5900,0
2012-08-16,2.96,3.07,2.95,3.07,2700,0
2012-08-17,2.95,3.07,2.95,3.07,700,0
2012-08-20,3.07,3.27,3.03,3.14,4350,0
2012-08-21,3.34,3.34,3.16,3.16,1658,0
2012-08-24,3.3,3.3,2.99,3.29,1343,0
2012-08-27,3.28,3.37,3.28,3.32,1600,0
2012-08-28,3.29,3.3,3.29,3.3,500,0
2012-08-31,3.28,3.28,3.07,3.07,1294,0
2012-09-05,3.15,3.15,3.15,3.15,100,0
2012-09-06,3.06,3.14,3.05,3.14,9930,0
2012-09-07,3.1,3.1,3.05,3.06,12230,0
2012-09-10,3.07,3.1,3.07,3.1,1850,0
2012-09-11,3.17,3.17,3.17,3.17,100,0
2012-09-12,3.18,3.18,3.15,3.15,700,0
2012-09-14,3.21,3.27,3.16,3.26,700,0
2012-09-17,3.23,3.23,3.23,3.23,300,0
2012-09-18,3.22,3.22,3.22,3.22,300,0
2012-09-19,3.27,3.27,3.27,3.27,500,0
2012-09-20,3.1,3.24,3.09,3.24,1600,0
2012-09-21,3.27,3.27,3.27,3.27,921,0
2012-09-24,3.15,3.15,3.15,3.15,4559,0
2012-09-25,3.08,3.19,3.07,3.19,2300,0
2012-09-27,3.15,3.15,3.14,3.14,300,0
2012-09-28,3.02,3.22,3.02,3.22,400,0
2012-10-01,3.22,3.22,3.22,3.22,300,0
2012-10-03,3.25,3.5,3.25,3.48,52914,0
2012-10-04,3.47,3.47,3.29,3.29,485,0
2012-10-05,3.38,3.44,3.38,3.44,600,0
2012-10-08,3.41,3.41,3.41,3.41,100,0
2012-10-09,3.3,3.3,3.3,3.3,205,0
2012-10-10,3.4,3.4,3.29,3.29,1300,0
2012-10-11,3.38,3.39,3.38,3.39,2600,0
2012-10-15,3.4,3.4,3.4,3.4,100,0
2012-10-16,3.2,3.37,3.2,3.37,3960,0
2012-10-17,3.23,3.29,3.05,3.29,5110,0
2012-10-18,3.34,3.35,3.34,3.35,2800,0
2012-10-19,3.33,3.35,3.33,3.35,5861,0
2012-10-22,3.38,3.38,3.38,3.38,100,0
2012-10-23,3.2,3.37,3.2,3.21,5300,0
2012-10-24,3.37,3.4,3.21,3.4,1100,0
2012-10-25,3.4,3.4,3.34,3.34,2000,0
2012-10-26,3.28,3.37,3.28,3.37,320,0
2012-10-31,3.34,3.34,3.34,3.34,100,0
2012-11-02,3.3,3.34,3.22,3.3,4127,0
2012-11-05,3.24,3.35,3.24,3.35,8216,0
2012-11-06,3.37,3.37,3.23,3.23,2100,0
2012-11-07,3.33,3.44,3.18,3.44,4000,0
2012-11-08,3.3,3.3,3.3,3.3,100,0
2012-11-09,3.28,3.43,3.28,3.43,1700,0
2012-11-12,3.4,3.42,3.4,3.4,700,0
2012-11-14,3.3,3.43,3.24,3.43,1650,0
2012-11-15,3.38,3.4,3.37,3.37,1000,0
2012-11-19,3.26,3.4,3.24,3.26,1580,0
2012-11-20,3.37,3.37,3.35,3.35,200,0
2012-11-26,3.42,3.42,3.37,3.37,600,0
2012-11-27,3.26,3.33,3.26,3.33,500,0
2012-11-29,3.35,3.35,3.35,3.35,200,0
2012-11-30,3.35,3.35,3.33,3.33,500,0
2012-12-03,3.3,3.35,3.28,3.28,4800,0
2012-12-04,3.27,3.35,3.27,3.3,4012,0
2012-12-05,3.34,3.37,3.3,3.37,3400,0
2012-12-06,3.3,3.35,3.3,3.35,4325,0
2012-12-10,3.28,3.33,3.2,3.2,8420,0
2012-12-11,3.2,3.33,3.19,3.33,16704,0
2012-12-12,3.22,3.3,3.22,3.29,12426,0
2012-12-13,3.3,3.33,3.3,3.33,7900,0
2012-12-14,3.35,3.35,3.3,3.3,2200,0
2012-12-17,3.25,3.35,3.25,3.35,11150,0
2012-12-18,3.35,3.35,3.28,3.35,3629,0
2012-12-19,3.26,3.33,3.21,3.33,10100,0
2012-12-20,3.22,3.29,3.21,3.28,1200,0
2012-12-24,3.25,3.31,3.25,3.3,21466,0
2012-12-26,3.19,3.34,3.19,3.32,11242,0
2012-12-27,3.31,3.32,3.29,3.32,8800,0
2012-12-28,3.3,3.34,3.22,3.33,4470,0
2012-12-31,3.23,3.32,3.23,3.32,2100,0
2013-01-03,3.15,3.32,3.15,3.32,1800,0
2013-01-04,3.3,3.32,3.3,3.32,600,0
2013-01-07,3.33,3.33,3.33,3.33,327,0
2013-01-09,3.25,3.34,3.25,3.34,300,0
2013-01-10,3.28,3.33,3.22,3.33,14263,0
2013-01-11,3.33,3.35,3.33,3.35,2999,0
2013-01-14,3.35,3.35,3.35,3.35,1300,0
2013-01-15,3.22,3.27,3.08,3.17,1635,0
2013-01-16,3.2,3.34,3.18,3.34,6600,0
2013-01-17,3.34,3.35,3.3,3.35,6100,0
2013-01-18,3.41,3.41,3.38,3.38,300,0
2013-01-22,3.4,3.4,3.4,3.4,100,0
2013-01-23,3.21,3.38,3.21,3.27,1789,0
2013-01-24,3.37,3.37,3.37,3.37,100,0
2013-01-25,3.26,3.4,3.26,3.4,2742,0
2013-01-29,3.4,3.44,3.24,3.39,23621,0
2013-01-30,3.39,3.5,3.28,3.48,4949,0
2013-01-31,3.4,3.4,3.4,3.4,100,0
2013-02-01,3.48,3.64,3.48,3.57,4900,0
2013-02-05,3.6,3.6,3.6,3.6,100,0
2013-02-07,3.61,3.61,3.44,3.44,200,0
2013-02-08,3.4,3.47,3.26,3.35,7375,0
2013-02-11,3.61,3.61,3.27,3.3,1060,0
2013-02-12,3.5,3.5,3.5,3.5,100,0
2013-02-14,3.48,3.48,3.26,3.26,1930,0
2013-02-15,3.39,3.39,3.29,3.3,1400,0
2013-02-19,3.58,3.58,3.53,3.53,200,0
2013-02-21,3.52,3.52,3.3,3.3,8850,0
2013-02-25,3.39,3.39,3.34,3.34,1600,0
2013-02-26,3.38,3.5,3.36,3.36,300,0
2013-02-27,3.43,3.43,3.43,3.43,100,0
2013-02-28,3.33,3.4,3.3,3.4,3021,0
2013-03-05,3.3,3.39,3.29,3.39,700,0
2013-03-06,3.39,3.39,3.3,3.3,300,0
2013-03-07,3.31,3.38,3.24,3.3,4340,0
2013-03-08,3.39,3.39,3.04,3.15,19448,0
2013-03-11,3.2,3.22,3.08,3.19,2000,0
2013-03-12,3.16,3.18,3,3.1,9110,0
2013-03-13,3.16,3.16,3,3,4000,0
2013-03-14,3,3.15,3,3.15,600,0
2013-03-15,3.18,3.45,3.17,3.45,6540,0
2013-03-18,3.4,3.4,3.23,3.27,6417,0
2013-03-19,3.35,3.35,3.04,3.12,3045,0
2013-03-20,3.2,3.26,3.2,3.26,316,0
2013-03-26,3.35,3.35,3.11,3.11,500,0
2013-03-27,3.15,3.35,3.14,3.35,3400,0
2013-04-01,3.15,3.15,2.99,2.99,1567,0
2013-04-02,3.05,3.05,3.03,3.03,4633,0
2013-04-03,3.13,3.13,3.13,3.13,100,0
2013-04-04,3.02,3.18,3.01,3.01,300,0
2013-04-05,3.11,3.13,3,3,6300,0
2013-04-08,3.13,3.15,3.13,3.15,200,0
2013-04-09,3.14,3.15,3.14,3.15,700,0
2013-04-10,3.24,3.24,3.2,3.2,300,0
2013-04-11,3.07,3.21,3.05,3.05,3470,0
2013-04-12,3.09,3.09,3.09,3.09,300,0
2013-04-15,3.19,3.19,3.05,3.05,200,0
2013-04-16,3.02,3.08,3,3.02,950,0
2013-04-18,3.08,3.22,3.03,3.19,3700,0
2013-04-19,3.12,3.25,3.12,3.25,300,0
2013-04-22,3.02,3.02,3.02,3.02,416,0
2013-04-24,3.01,3.08,3.01,3.08,900,0
2013-04-26,3.13,3.15,3.13,3.15,300,0
2013-04-29,3.01,3.13,3,3.13,900,0
2013-04-30,3.01,3.13,3.01,3.13,200,0
2013-05-01,3.13,3.14,3.12,3.12,1671,0
2013-05-02,3.03,3.14,3.03,3.13,680,0
2013-05-06,3.13,3.13,3.13,3.13,100,0
2013-05-07,3.02,3.1,2.99,3.08,2906,0
2013-05-08,3.1,3.1,3.1,3.1,200,0
2013-05-09,3.01,3.1,3.01,3.1,1250,0
2013-05-10,2.99,3.1,2.99,3.1,6270,0
2013-05-13,3.05,3.3,3.05,3.3,9682,0
2013-05-14,3.35,3.4,3.25,3.4,15180,0
2013-05-15,3.41,3.48,3.3,3.4,18900,0
2013-05-16,3.19,3.34,3.1,3.18,7712,0
2013-05-17,3.14,3.15,3.14,3.15,5250,0
2013-05-20,3.1,3.25,3.05,3.23,4000,0
2013-05-21,3.2,3.2,3.2,3.2,910,0
2013-05-22,3.15,3.35,3.15,3.35,17801,0
2013-05-23,3.35,3.39,3.2,3.38,11418,0
2013-05-24,3.38,3.38,3.38,3.38,2000,0
2013-05-28,3.57,3.75,3.43,3.75,7374,0
2013-05-29,3.73,3.73,3.72,3.73,500,0
2013-05-30,3.73,3.89,3.7,3.75,8317,0
2013-05-31,3.79,3.79,3.69,3.78,950,0
2013-06-03,3.74,3.8,3.63,3.63,1546,0
2013-06-04,3.73,3.73,3.54,3.6,3294,0
2013-06-05,3.6,3.61,3.4,3.61,1200,0
2013-06-06,3.46,3.52,3.35,3.49,5260,0
2013-06-07,3.37,3.39,3.06,3.2,12685,0
2013-06-10,3.22,3.33,3.22,3.33,702,0
2013-06-11,3.39,3.53,3.32,3.53,2766,0
2013-06-12,3.6,3.6,3.5,3.52,1050,0
2013-06-13,3.35,3.35,3.3,3.35,1627,0
2013-06-17,3.22,3.33,3.2,3.2,1877,0
2013-06-18,3.21,3.22,3.2,3.21,894,0
2013-06-19,3.2,3.2,3.15,3.2,2500,0
2013-06-20,3.21,3.21,3.17,3.17,615,0
2013-06-21,3.16,3.16,3.05,3.05,1419,0
2013-06-24,3.15,3.41,3.15,3.29,4921,0
2013-06-25,3.4,3.42,3.39,3.39,2081,0
2013-06-26,3.39,3.4,3.35,3.35,1404,0
2013-06-27,3.35,3.42,3.3,3.3,600,0
2013-06-28,3.22,3.37,3.15,3.15,2842,0
2013-07-01,3.26,3.3,3.24,3.25,2000,0
2013-07-02,3.43,3.49,3.3,3.3,2600,0
2013-07-03,3.35,3.35,3.35,3.35,100,0
2013-07-05,3.54,3.54,3.36,3.36,547,0
2013-07-09,3.19,3.19,3.19,3.19,100,0
2013-07-10,3.25,3.3,3.2,3.28,3500,0
2013-07-11,3.21,3.23,3.15,3.15,14200,0
2013-07-12,3.09,3.25,3.09,3.25,9487,0
2013-07-15,3.15,3.16,3.15,3.16,450,0
2013-07-16,3.3,3.34,3.2,3.27,12000,0
2013-07-17,3.32,3.33,3.32,3.33,2627,0
2013-07-18,3.32,3.39,3.32,3.39,5186,0
2013-07-19,3.46,3.46,3.3,3.33,800,0
2013-07-22,3.31,3.31,3.31,3.31,100,0
2013-07-24,3.34,3.36,3.34,3.35,2652,0
2013-07-25,3.33,3.5,3.33,3.5,6789,0
2013-07-29,3.5,3.5,3.26,3.26,1150,0
2013-07-30,3.4,3.57,3.4,3.57,1435,0
2013-07-31,3.54,3.54,3.37,3.45,1350,0
2013-08-01,3.5,3.5,3.5,3.5,100,0
2013-08-02,3.4,3.71,3.37,3.6,5134,0
2013-08-05,3.57,3.6,3.56,3.6,1000,0
2013-08-06,3.53,3.53,3.53,3.53,100,0
2013-08-07,3.53,3.53,3.53,3.53,100,0
2013-08-08,3.25,3.51,3.21,3.51,700,0
2013-08-09,3.51,3.51,3.51,3.51,200,0
2013-08-12,3.25,3.4,3.25,3.4,255,0
2013-08-13,3.4,3.4,3.29,3.3,7275,0
2013-08-14,3.22,3.39,3.2,3.2,2300,0
2013-08-15,3.22,3.26,3.22,3.26,800,0
2013-08-20,3.4,3.4,3.3,3.3,1300,0
2013-08-21,3.3,3.37,3.28,3.33,1900,0
2013-08-22,3.25,3.33,3.15,3.27,3463,0
2013-08-23,3.55,3.62,3.45,3.6,3339,0
2013-08-26,3.57,3.57,3.55,3.55,1961,0
2013-08-27,3.55,3.55,3.5,3.5,1690,0
2013-08-30,3.2,3.35,3.19,3.35,900,0
2013-09-04,3.25,3.25,3.25,3.25,103,0
2013-09-06,3.18,3.25,3.15,3.25,3650,0
2013-09-09,3.27,3.3,3.16,3.16,2415,0
2013-09-10,3.16,3.16,3.15,3.15,300,0
2013-09-11,3.15,3.23,3,3.23,6025,0
2013-09-12,3.17,3.35,3.06,3.31,2697,0
2013-09-13,3.34,3.45,3.34,3.45,5245,0
2013-09-16,3.5,3.5,3.49,3.49,4841,0
2013-09-17,3.5,3.5,3.44,3.44,3186,0
2013-09-19,3.38,3.5,3.35,3.44,15439,0
2013-09-20,3.33,3.57,3.21,3.57,15389,0
2013-09-23,3.61,3.61,3.55,3.56,1100,0
2013-09-24,3.53,3.53,3.41,3.41,5200,0
2013-09-25,3.4,3.4,3.4,3.4,1300,0
2013-09-26,3.37,3.37,3.35,3.35,2500,0
2013-09-27,3.47,3.5,3.33,3.5,4000,0
2013-09-30,3.53,3.54,3.35,3.45,4000,0
2013-10-01,3.35,3.37,3.35,3.37,1000,0
2013-10-02,3.35,3.4,3.35,3.4,4950,0
2013-10-07,3.4,3.55,3.38,3.55,3629,0
2013-10-08,3.52,3.63,3.52,3.63,300,0
2013-10-14,3.65,3.65,3.65,3.65,100,0
2013-10-15,3.4,3.4,3.4,3.4,200,0
2013-10-21,3.44,3.44,3.44,3.44,100,0
2013-10-22,3.5,3.5,3.5,3.5,165,0
2013-10-23,3.65,3.65,3.65,3.65,200,0
2013-10-24,3.58,3.58,3.5,3.5,440,0
2013-10-25,3.55,3.63,3.35,3.63,8032,0
2013-10-28,3.48,3.48,3.46,3.46,1057,0
2013-10-29,3.46,3.6,3.46,3.49,11304,0
2013-10-30,3.5,3.65,3.46,3.55,38601,0
2013-10-31,3.55,3.55,3.55,3.55,1000,0
2013-11-01,3.5,3.5,3.4,3.48,4000,0
2013-11-04,3.53,3.63,3.4,3.58,7514,0
2013-11-05,3.41,3.59,3.41,3.48,1200,0
2013-11-06,3.5,3.5,3.46,3.46,200,0
2013-11-07,3.46,3.5,3.46,3.5,2502,0
2013-11-08,3.59,3.59,3.53,3.53,800,0
2013-11-12,3.6,3.6,3.48,3.48,208,0
2013-11-13,3.45,3.45,3.4,3.45,1600,0
2013-11-14,3.45,3.45,3.45,3.45,6000,0
2013-11-15,3.36,3.45,3.34,3.45,1300,0
2013-11-18,3.4,3.4,3.4,3.4,400,0
2013-11-19,3.34,3.34,3.34,3.34,120,0
2013-11-20,3.32,3.4,3.3,3.4,1300,0
2013-11-22,3.3,3.3,3.3,3.3,100,0
2013-11-25,3.33,3.4,3.3,3.3,1600,0
2013-11-26,3.3,3.3,3.23,3.23,900,0
2013-11-27,3.27,3.3,3.23,3.27,2500,0
2013-11-29,3.3,3.3,3.3,3.3,1100,0
2013-12-02,3.3,3.3,3.3,3.3,100,0
2013-12-03,3.23,3.3,3.2,3.3,1200,0
2013-12-04,3.3,3.3,3.3,3.3,200,0
2013-12-05,3.38,3.38,3.1,3.12,3360,0
2013-12-06,3.14,3.14,3.14,3.14,500,0
2013-12-09,3.15,3.25,3.12,3.15,2164,0
2013-12-10,3.15,3.23,3,3,1906,0
2013-12-11,3,3.16,3,3.01,2935,0
2013-12-12,3.05,3.05,3.01,3.01,1162,0
2013-12-13,3.14,3.15,3,3,1300,0
2013-12-16,3.05,3.14,3,3.01,11068,0
2013-12-17,3.01,3.13,3,3.02,7904,0
2013-12-18,3.02,3.16,3,3.01,6970,0
2013-12-19,3.07,3.12,3.05,3.11,1905,0
2013-12-20,3.14,3.25,3.01,3.13,63399,0
2013-12-23,3.03,3.1,3.03,3.1,10613,0
2013-12-26,3.06,3.13,3.03,3.13,7105,0
2013-12-27,3.01,3.19,3,3.02,54923,0
2013-12-30,3.03,3.03,3.02,3.02,435,0
2013-12-31,3.05,3.17,3.01,3.01,14068,0
2014-01-02,3.05,3.05,3.01,3.02,1369,0
2014-01-03,3.03,3.08,2.99,3.08,6091,0
2014-01-06,3.01,3.09,2.75,2.92,46040,0
2014-01-07,2.9,3.3,2.9,3.09,27041,0
2014-01-08,3.04,3.26,3,3,682,0
2014-01-09,3.11,3.11,2.93,2.95,1381,0
2014-01-10,3.08,3.6,3.08,3.4,34777,0
2014-01-13,3.33,3.46,3.33,3.37,3430,0
2014-01-14,3.34,3.34,3.2,3.2,4935,0
2014-01-15,3.19,3.27,3.19,3.25,2914,0
2014-01-16,3.29,3.29,3.27,3.27,1299,0
2014-01-17,3.04,3.28,3.04,3.28,1100,0
2014-01-21,3.2,3.22,3.2,3.2,1307,0
2014-01-22,3.2,3.2,3.2,3.2,1120,0
2014-01-23,3.11,3.2,3.1,3.19,3720,0
2014-01-24,2.97,3.09,2.97,3.09,845,0
2014-01-27,2.96,3.02,2.92,3,3600,0
2014-01-29,2.96,3.11,2.96,3.02,5361,0
2014-01-30,2.97,3.03,2.95,2.98,1600,0
2014-02-03,3,3.01,2.8,2.95,10232,0
2014-02-04,3.18,3.2,2.8,2.9,5755,0
2014-02-05,2.86,3.17,2.85,2.89,35140,0
2014-02-06,2.97,2.97,2.95,2.96,860,0
2014-02-07,3.04,3.04,3.04,3.04,180,0
2014-02-10,2.97,3.18,2.97,2.98,10487,0
2014-02-11,3.15,3.15,3,3.02,3106,0
2014-02-12,3.05,3.05,2.95,2.95,1000,0
2014-02-13,2.95,2.95,2.95,2.95,119,0
2014-02-14,2.95,3.19,2.86,2.95,11202,0
2014-02-18,2.96,3.01,2.96,2.97,1995,0
2014-02-19,3,3,2.9,2.95,7400,0
2014-02-20,2.95,2.99,2.95,2.99,1200,0
2014-02-21,2.94,2.94,2.94,2.94,500,0
2014-02-24,2.95,2.95,2.95,2.95,2045,0
2014-02-25,2.99,2.99,2.98,2.99,2900,0
2014-02-26,2.99,2.99,2.95,2.95,16288,0
2014-02-27,2.95,2.95,2.85,2.91,22099,0
2014-02-28,2.86,2.86,2.85,2.86,3000,0
2014-03-03,2.9,2.92,2.9,2.92,501,0
2014-03-04,2.93,2.95,2.93,2.95,5084,0
2014-03-05,2.94,2.95,2.94,2.94,1102,0
2014-03-06,2.9,2.91,2.86,2.86,4649,0
2014-03-07,2.93,2.94,2.86,2.86,4400,0
2014-03-10,2.95,2.98,2.94,2.95,13599,0
2014-03-11,2.93,2.95,2.91,2.91,20477,0
2014-03-12,2.95,2.95,2.95,2.95,1226,0
2014-03-13,2.9,2.91,2.9,2.91,2256,0
2014-03-14,3.13,3.13,2.94,2.94,605,0
2014-03-17,2.95,3.03,2.92,3.02,6563,0
2014-03-18,2.98,3.06,2.98,3,6304,0
2014-03-19,3,3,3,3,151,0
2014-03-20,2.96,2.98,2.96,2.98,3006,0
2014-03-21,3,3.07,3,3.07,2660,0
2014-03-24,3.33,3.34,3.13,3.19,11000,0
2014-03-25,3.17,3.4,3.02,3.14,112828,0
2014-03-26,3.11,3.24,3.1,3.12,12100,0
2014-03-27,3.02,3.2,3.02,3.15,3706,0
2014-03-28,3.05,3.05,3.01,3.01,1600,0
2014-03-31,3,3.01,2.96,3.01,1970,0
2014-04-01,3.1,3.1,3.06,3.06,1106,0
2014-04-02,3.06,3.14,3.06,3.06,743,0
2014-04-03,3.14,3.15,3.11,3.11,8277,0
2014-04-04,3.05,3.18,3.05,3.18,1029,0
2014-04-07,2.96,2.96,2.96,2.96,315,0
2014-04-08,3,3.15,2.98,3.15,12661,0
2014-04-09,3.1,3.1,3.06,3.06,2000,0
2014-04-10,3.07,3.19,3.07,3.19,5800,0
2014-04-14,3.19,3.19,3.19,3.19,100,0
2014-04-15,3.1,3.1,3.1,3.1,760,0
2014-04-16,3.07,3.15,3.07,3.15,250,0
2014-04-22,3.14,3.14,3.09,3.09,1406,0
2014-04-23,3.07,3.07,3.07,3.07,300,0
2014-04-24,3.05,3.05,2.94,2.98,5206,0
2014-04-25,2.99,3.09,2.94,2.97,6335,0
2014-04-28,3.13,3.13,2.98,2.98,1156,0
2014-04-29,3.15,3.15,3.01,3.01,1100,0
2014-04-30,3.04,3.07,3.04,3.07,1307,0
2014-05-01,3.05,3.12,3.05,3.08,653,0
2014-05-02,3.12,3.15,3.06,3.06,3856,0
2014-05-06,3.12,3.15,3.03,3.03,6652,0
2014-05-07,3.05,3.07,3.05,3.07,4200,0
2014-05-08,3.09,3.13,3.06,3.06,1918,0
2014-05-12,3.15,3.21,3.15,3.2,5145,0
2014-05-13,3.2,3.3,3.1,3.27,3652,0
2014-05-14,3.32,3.46,3.32,3.45,60379,0
2014-05-15,3.46,3.46,3.45,3.45,550,0
2014-05-16,3.26,3.45,3.26,3.45,700,0
2014-05-19,3.34,3.4,3.34,3.4,325,0
2014-05-20,3.35,3.36,3.31,3.36,5302,0
2014-05-23,3.2,3.2,3.2,3.2,1501,0
2014-05-29,3.23,3.23,3.15,3.16,6200,0
2014-05-30,3.07,3.2,3.07,3.19,2960,0
2014-06-02,3.15,3.17,3.15,3.16,1000,0
2014-06-03,3.09,3.09,3.09,3.09,132,0
2014-06-04,3.1,3.24,3.01,3.06,19733,0
2014-06-05,3.06,3.12,3.06,3.08,1673,0
2014-06-09,3.1,3.1,3.05,3.1,3578,0
2014-06-10,3.05,3.05,3.05,3.05,506,0
2014-06-11,3.06,3.08,3.05,3.08,775,0
2014-06-12,3.08,3.24,3.05,3.22,6254,0
2014-06-13,3.04,3.25,3.04,3.22,13695,0
2014-06-16,3.19,3.19,3.18,3.18,217,0
2014-06-17,3.23,3.23,3.07,3.1,2774,0
2014-06-18,3.1,3.1,3.1,3.1,401,0
2014-06-19,3.1,3.1,3.09,3.1,585,0
2014-06-20,3.06,3.24,3.06,3.24,3762,0
2014-06-23,3.09,3.24,3.09,3.23,3180,0
2014-06-24,3.23,3.25,3.23,3.25,6806,0
2014-06-25,3.18,3.39,3.12,3.39,3490,0
2014-06-26,3.17,3.36,3.14,3.27,700,0
2014-06-27,3.13,3.13,3.13,3.13,100,0
2014-06-30,3.14,3.17,3.14,3.14,2282,0
2014-07-01,3.21,3.21,3.21,3.21,539,0
2014-07-02,3.19,3.19,3.05,3.05,12600,0
2014-07-03,3.21,3.21,3.05,3.05,314,0
2014-07-07,3.09,3.09,3.09,3.09,200,0
2014-07-08,3.05,3.08,3,3,12914,0
2014-07-09,3.03,3.04,3.03,3.03,501,0
2014-07-11,3.06,3.16,3,3.03,15366,0
2014-07-14,3.18,3.18,3.05,3.12,2000,0
2014-07-15,3.01,3.02,3.01,3.02,616,0
2014-07-16,3,3.01,3,3.01,800,0
2014-07-18,3,3.03,3,3.01,7439,0
2014-07-21,3.04,3.14,3.02,3.09,34756,0
2014-07-22,3.08,3.2,3.03,3.2,13500,0
2014-07-23,3.03,3.13,3.03,3.12,750,0
2014-07-24,3.09,3.1,3.09,3.1,900,0
2014-07-25,3.1,3.1,3.1,3.1,300,0
2014-07-28,3.07,3.09,3.02,3.02,6360,0
2014-07-29,3.02,3.02,3,3,4440,0
2014-08-01,3,3,2.94,2.95,7400,0
2014-08-04,2.95,2.98,2.9,2.94,13550,0
2014-08-05,2.92,3.01,2.9,3.01,2075,0
2014-08-08,2.9,3.02,2.9,2.93,2301,0
2014-08-11,2.93,2.95,2.92,2.92,1920,0
2014-08-12,2.98,3.02,2.98,3.02,306,0
2014-08-13,3.02,3.02,2.9,3,2400,0
2014-08-14,2.92,2.99,2.92,2.99,3220,0
2014-08-15,2.95,2.99,2.95,2.96,500,0
2014-08-18,2.92,2.92,2.92,2.92,100,0
2014-08-19,2.94,3,2.94,3,1600,0
2014-08-20,2.93,2.94,2.9,2.9,3950,0
2014-08-21,2.95,2.97,2.9,2.9,8275,0
2014-08-22,2.9,2.94,2.9,2.94,700,0
2014-08-25,2.9,3.03,2.9,3,8104,0
2014-08-26,2.95,2.95,2.95,2.95,1414,0
2014-09-02,2.92,3,2.92,3,650,0
2014-09-05,2.99,2.99,2.99,2.99,169,0
2014-09-08,2.91,2.98,2.91,2.98,449,0
2014-09-09,2.91,2.93,2.91,2.93,497,0
2014-09-10,2.91,2.91,2.91,2.91,238,0
2014-09-11,2.9,2.94,2.9,2.94,1634,0
2014-09-15,2.98,2.98,2.9,2.9,1124,0
2014-09-16,2.87,2.87,2.71,2.84,8005,0
2014-09-17,2.81,2.91,2.81,2.91,407,0
2014-09-18,2.81,2.93,2.8,2.8,1342,0
2014-09-19,2.84,2.92,2.8,2.92,8257,0
2014-09-22,2.8,2.8,2.64,2.78,2841,0
2014-09-23,2.8,2.8,2.8,2.8,800,0
2014-09-26,2.73,2.73,2.73,2.73,150,0
2014-09-29,2.66,2.73,2.62,2.69,2198,0
2014-09-30,2.62,2.67,2.57,2.62,9606,0
2014-10-01,2.74,2.75,2.74,2.75,817,0
2014-10-02,2.53,2.7,2.53,2.7,300,0
2014-10-03,2.6,2.66,2.6,2.66,345,0
2014-10-06,2.57,2.75,2.52,2.69,3371,0
2014-10-07,2.44,2.57,2.39,2.53,9370,0
2014-10-08,2.46,2.46,2.43,2.45,9114,0
2014-10-09,2.45,2.45,2.38,2.4,21210,0
2014-10-10,2.4,2.4,2.4,2.4,3488,0
2014-10-13,2.38,2.4,2.35,2.4,2850,0
2014-10-14,2.56,2.99,2.53,2.53,7750,0
2014-10-15,2.6,2.6,2.5,2.5,2900,0
2014-10-16,2.57,2.6,2.5,2.5,1725,0
2014-10-17,2.6,2.65,2.32,2.32,5855,0
2014-10-20,2.49,2.49,2.41,2.41,566,0
2014-10-21,2.59,2.59,2.59,2.59,219,0
2014-10-22,2.42,2.6,2.42,2.54,2784,0
2014-10-23,2.58,2.6,2.58,2.59,2156,0
2014-10-24,2.59,2.59,2.59,2.59,1300,0
2014-10-27,2.58,2.58,2.55,2.55,400,0
2014-10-28,2.41,2.44,2.41,2.44,1900,0
2014-10-29,2.4,2.4,2.32,2.32,3100,0
2014-10-31,2.56,2.57,2.56,2.56,2190,0
2014-11-03,2.35,2.46,2.35,2.45,4462,0
2014-11-04,2.56,2.56,2.49,2.55,1732,0
2014-11-05,2.4,2.52,2.33,2.52,44923,0
2014-11-06,2.45,2.52,2.45,2.52,1900,0
2014-11-10,2.39,2.8,2.37,2.75,32241,0
2014-11-11,2.75,2.85,2.68,2.74,4476,0
2014-11-12,2.6,2.76,2.57,2.57,7775,0
2014-11-13,2.41,2.6,2.35,2.47,4900,0
2014-11-14,2.39,2.6,2.39,2.6,3042,0
2014-11-18,2.46,2.47,2.41,2.41,2471,0
2014-11-20,2.33,2.33,2.33,2.33,1000,0
2014-11-21,2.44,2.48,2.32,2.48,3712,0
2014-11-25,2.33,2.47,2.33,2.45,800,0
2014-11-26,2.32,2.4,2.32,2.4,3733,0
2014-11-28,2.33,2.36,2.33,2.33,1801,0
2014-12-01,2.34,2.34,2.32,2.33,7583,0
2014-12-02,2.35,2.35,2.35,2.35,100,0
2014-12-03,2.46,2.46,2.32,2.32,3957,0
2014-12-04,2.34,2.83,2.18,2.25,48895,0
2014-12-05,2.33,2.41,2.25,2.27,3230,0
2014-12-08,2.26,2.38,2.25,2.37,8587,0
2014-12-09,2.44,2.49,2.4,2.4,2454,0
2014-12-10,2.45,2.52,2.23,2.3,2354,0
2014-12-11,2.23,2.41,2.2,2.2,1467,0
2014-12-12,2.34,2.4,2.22,2.4,910,0
2014-12-15,2.41,2.6,2.33,2.58,14814,0
2014-12-16,2.4,2.54,2.4,2.44,5052,0
2014-12-17,2.46,2.46,2.4,2.4,779,0
2014-12-18,2.47,2.86,2.4,2.7,15935,0
2014-12-19,2.7,2.9,2.53,2.62,39122,0
2014-12-22,2.54,2.65,2.52,2.52,4006,0
2014-12-23,2.51,2.59,2.45,2.59,4395,0
2014-12-24,2.72,2.74,2.53,2.6,5250,0
2014-12-26,2.35,2.96,2.28,2.67,99154,0
2014-12-29,2.7,2.8,2.47,2.8,25957,0
2014-12-30,2.7,2.76,2.7,2.7,2519,0
2014-12-31,2.7,2.74,2.67,2.67,2821,0
2015-01-02,2.83,2.83,2.83,2.83,175,0
2015-01-05,2.83,2.83,2.7,2.83,20561,0
2015-01-06,2.72,2.85,2.7,2.85,1100,0
2015-01-07,2.8,2.97,2.7,2.75,2850,0
2015-01-08,2.7,2.85,2.7,2.85,1153,0
2015-01-09,2.7,2.93,2.7,2.93,488,0
2015-01-12,2.99,2.99,2.83,2.83,3643,0
2015-01-13,2.97,2.97,2.8,2.8,6794,0
2015-01-16,2.8,2.98,2.66,2.91,6595,0
2015-01-20,3.06,3.06,2.75,2.81,8486,0
2015-01-21,2.99,2.99,2.8,2.86,4263,0
2015-01-22,2.86,2.9,2.81,2.81,1589,0
2015-01-23,2.91,2.91,2.6,2.67,3605,0
2015-01-26,2.83,3,2.82,2.88,5977,0
2015-01-27,2.9,2.96,2.75,2.94,2150,0
2015-01-29,2.89,2.89,2.62,2.8,1184,0
2015-02-02,2.8,2.8,2.8,2.8,1204,0
2015-02-03,2.89,2.9,2.7,2.8,3248,0
2015-02-05,2.77,2.77,2.77,2.77,100,0
2015-02-06,2.65,2.67,2.35,2.6,26402,0
2015-02-09,2.61,2.66,2.6,2.66,20617,0
2015-02-10,2.63,2.66,2.63,2.63,2375,0
2015-02-11,2.6,2.6,2.6,2.6,200,0
2015-02-12,2.61,2.61,2.61,2.61,350,0
2015-02-13,2.66,2.7,2.66,2.7,1104,0
2015-02-18,2.62,2.62,2.6,2.6,2780,0
2015-02-19,2.5,2.61,2.43,2.43,5340,0
2015-02-20,2.49,2.5,2.31,2.5,17052,0
2015-02-23,2.44,2.52,2.44,2.48,7111,0
2015-02-24,2.46,2.46,2.42,2.42,6600,0
2015-02-25,2.42,2.45,2.42,2.45,3299,0
2015-03-02,2.31,2.31,2.31,2.31,1300,0
2015-03-03,2.36,2.36,2.36,2.36,300,0
2015-03-04,2.36,2.45,2.36,2.44,600,0
2015-03-05,2.39,2.43,2.39,2.43,700,0
2015-03-06,2.48,2.5,2.4,2.5,2500,0
2015-03-09,2.45,2.45,2.45,2.45,300,0
2015-03-10,2.48,2.48,2.48,2.48,300,0
2015-03-11,2.38,2.42,2.38,2.42,300,0
2015-03-12,2.42,2.42,2.42,2.42,100,0
2015-03-13,2.42,2.42,2.42,2.42,100,0
2015-03-16,2.4,2.44,2.4,2.44,500,0
2015-03-17,2.44,2.44,2.44,2.44,100,0
2015-03-18,2.5,2.5,2.5,2.5,4500,0
2015-03-19,2.5,2.5,2.49,2.5,1300,0
2015-03-20,2.45,2.54,2.45,2.54,1200,0
2015-03-23,2.4,2.5,2.34,2.5,5000,0
2015-03-24,2.52,2.52,2.4,2.45,9400,0
2015-03-25,2.41,2.41,2.32,2.35,65300,0
2015-03-26,2.39,2.75,2.32,2.64,50900,0
2015-03-27,2.65,2.88,2.62,2.69,71100,0
2015-03-30,2.82,2.86,2.34,2.45,100000,0
2015-03-31,2.45,2.57,2.35,2.38,33592,0
2015-04-01,2.39,2.46,2.35,2.45,3200,0
2015-04-02,2.48,2.48,2.36,2.36,7900,0
2015-04-06,2.37,2.45,2.33,2.38,17900,0
2015-04-07,2.39,3.02,2.33,2.8,83007,0
2015-04-08,2.81,2.81,2.62,2.63,16800,0
2015-04-09,2.42,2.57,2.42,2.57,4496,0
2015-04-10,2.41,3.06,2.41,2.73,22200,0
2015-04-13,2.94,2.94,2.69,2.69,1800,0
2015-04-14,2.63,2.63,2.43,2.58,26600,0
2015-04-15,2.6,2.6,2.47,2.47,18589,0
2015-04-16,2.52,2.64,2.43,2.56,54118,0
2015-04-17,2.59,2.6,2.51,2.51,20600,0
2015-04-20,2.56,2.87,2.46,2.55,30134,0
2015-04-21,2.57,2.6,2.5,2.51,6597,0
2015-04-22,2.51,2.55,2.5,2.51,5488,0
2015-04-23,2.47,2.72,2.47,2.66,38900,0
2015-04-24,2.67,2.83,2.57,2.81,26368,0
2015-04-27,2.86,3,2.77,3,28100,0
2015-04-28,3,3.44,2.87,2.94,144960,0
2015-04-29,2.94,3.18,2.45,3.03,88100,0
2015-04-30,2.8,3.3,2.8,3.08,85600,0
2015-05-01,3.05,3.3,2.68,3.12,95900,0
2015-05-04,3.05,3.3,3.02,3.05,80200,0
2015-05-05,3.02,3.27,3.02,3.13,76500,0
2015-05-06,2.95,3.17,2.8,3,67886,0
2015-05-07,2.98,3.13,2.78,2.85,75774,0
2015-05-08,2.94,2.97,2.6,2.79,71900,0
2015-05-11,2.76,2.8,2.6,2.72,27000,0
2015-05-12,2.6,2.78,2.6,2.64,18319,0
2015-05-13,2.64,2.73,2.62,2.62,7022,0
2015-05-14,2.73,2.73,2.59,2.59,11600,0
2015-05-15,2.61,2.72,2.59,2.59,610,0
2015-05-18,2.66,2.71,2.6,2.6,3730,0
2015-05-19,2.68,2.68,2.6,2.68,2264,0
2015-05-20,2.65,2.65,2.57,2.58,2550,0
2015-05-21,2.66,2.72,2.6,2.62,6300,0
2015-05-22,2.71,2.71,2.62,2.62,9500,0
2015-05-26,2.55,2.61,2.55,2.55,4013,0
2015-05-27,2.58,2.58,2.48,2.48,6300,0
2015-05-28,2.5,2.52,2.48,2.51,2714,0
2015-05-29,2.5,2.5,2.49,2.5,7200,0
2015-06-01,2.5,2.5,2.48,2.48,2877,0
2015-06-02,2.5,2.5,2.48,2.49,6986,0
2015-06-03,2.49,2.52,2.49,2.52,7100,0
2015-06-04,2.4,2.53,2.4,2.45,23600,0
2015-06-05,2.4,2.43,2.4,2.43,3300,0
2015-06-08,2.43,2.43,2.43,2.43,1300,0
2015-06-09,2.41,2.45,2.4,2.45,4903,0
2015-06-10,2.52,2.52,2.45,2.46,2523,0
2015-06-11,2.46,2.53,2.46,2.47,1020,0
2015-06-12,2.47,2.47,2.47,2.47,100,0
2015-06-15,2.42,2.42,2.42,2.42,200,0
2015-06-16,2.42,2.42,2.42,2.42,100,0
2015-06-17,2.41,2.41,2.4,2.4,1000,0
2015-06-18,2.4,2.4,2.4,2.4,900,0
2015-06-19,2.4,2.48,2.4,2.48,500,0
2015-06-23,2.48,2.48,2.48,2.48,75,0
2015-06-24,2.48,2.48,2.48,2.48,100,0
2015-06-25,2.48,2.48,2.48,2.48,100,0
2015-06-26,2.43,2.44,2.35,2.35,10700,0
2015-06-29,2.35,2.4,2.35,2.37,5200,0
2015-06-30,2.45,2.45,2.37,2.37,700,0
2015-07-01,2.41,2.41,2.37,2.37,200,0
2015-07-02,2.37,2.39,2.35,2.39,2500,0
2015-07-06,2.35,2.38,2.35,2.38,700,0
2015-07-07,2.35,2.38,2.35,2.38,2400,0
2015-07-08,2.37,2.38,2.35,2.35,600,0
2015-07-09,2.37,2.38,2.37,2.38,3400,0
2015-07-10,2.38,2.4,2.38,2.4,6200,0
2015-07-13,2.36,2.45,2.36,2.45,3500,0
2015-07-15,2.48,2.48,2.48,2.48,1170,0
2015-07-16,2.49,2.49,2.49,2.49,100,0
2015-07-17,2.37,2.53,2.36,2.53,4800,0
2015-07-20,2.35,2.41,2.35,2.4,1200,0
2015-07-21,2.4,2.4,2.4,2.4,100,0
2015-07-27,2.36,2.36,2.36,2.36,500,0
2015-07-30,2.43,2.44,2.37,2.37,1600,0
2015-07-31,2.36,2.36,2.34,2.34,1400,0
2015-08-03,2.21,2.25,2.21,2.22,12406,0
2015-08-04,2.24,2.26,2.04,2.22,27300,0
2015-08-05,2.06,2.08,2.06,2.06,12000,0
2015-08-06,1.92,1.96,1.92,1.95,18136,0
2015-08-07,1.92,1.94,1.85,1.9,8900,0
2015-08-10,1.9,1.94,1.9,1.94,17700,0
2015-08-11,1.85,1.85,1.6,1.74,21020,0
2015-08-12,1.8,2.45,1.8,2.05,177500,0
2015-08-13,1.99,2.16,1.96,2.16,9200,0
2015-08-14,2.3,2.3,2.05,2.05,2500,0
2015-08-17,2.29,2.29,1.91,2.07,3700,0
2015-08-18,2,2.06,1.94,2.06,1400,0
2015-08-19,2.17,2.17,2.08,2.09,700,0
2015-08-21,2.06,2.06,2.06,2.06,400,0
2015-08-24,1.92,1.95,1.92,1.95,432,0
2015-08-25,2.07,2.08,1.8,1.8,4400,0
2015-08-26,1.9,2.1,1.9,2,3300,0
2015-08-27,2.19,2.23,2.13,2.2,3900,0
2015-08-28,2.15,2.48,2.07,2.07,41700,0
2015-08-31,1.99,2.5,1.99,2.3,26200,0
2015-09-01,2.35,2.7,1.98,1.98,64600,0
2015-09-02,2.05,2.25,1.86,1.9,33000,0
2015-09-03,1.91,1.95,1.9,1.91,800,0
2015-09-04,1.87,1.88,1.87,1.88,2200,0
2015-09-08,1.87,1.91,1.86,1.91,5000,0
2015-09-09,1.92,1.92,1.82,1.82,300,0
2015-09-10,1.82,1.82,1.82,1.82,196,0
2015-09-11,1.82,1.85,1.82,1.85,200,0
2015-09-14,1.82,1.85,1.77,1.85,1700,0
2015-09-15,1.86,1.93,1.86,1.93,2500,0
2015-09-16,1.86,1.97,1.81,1.85,19300,0
2015-09-17,1.85,1.85,1.85,1.85,159,0
2015-09-18,1.85,1.94,1.85,1.94,3200,0
2015-09-21,1.91,1.92,1.85,1.85,13900,0
2015-09-22,1.85,1.85,1.85,1.85,100,0
2015-09-23,1.87,1.88,1.87,1.87,3420,0
2015-09-24,1.87,1.89,1.87,1.89,1055,0
2015-09-25,1.89,1.89,1.89,1.89,100,0
2015-09-28,1.94,1.94,1.93,1.94,4522,0
2015-09-29,1.94,1.94,1.94,1.94,100,0
2015-09-30,1.89,1.9,1.86,1.86,1500,0
2015-10-01,1.9,1.99,1.85,1.98,11100,0
2015-10-02,1.98,2.05,1.98,2.05,4100,0
2015-10-05,1.88,1.92,1.88,1.92,207,0
2015-10-06,1.92,1.92,1.92,1.92,100,0
2015-10-07,2.09,2.09,2.09,2.09,106,0
2015-10-08,2.07,2.09,2.06,2.09,3200,0
2015-10-09,2.08,2.09,2,2.06,5700,0
2015-10-13,1.95,1.95,1.92,1.92,600,0
2015-10-14,2.01,2.1,2.01,2.1,1600,0
2015-10-15,1.95,1.95,1.94,1.94,1300,0
2015-10-16,2.25,2.25,2.12,2.21,3300,0
2015-10-20,2.21,2.21,2.21,2.21,300,0
2015-10-22,2.05,2.05,2.05,2.05,500,0
2015-10-23,2.1,2.1,1.94,1.94,2600,0
2015-10-26,1.91,1.96,1.91,1.96,1900,0
2015-10-27,1.9,1.9,1.9,1.9,200,0
2015-10-28,1.93,1.94,1.93,1.93,600,0
2015-10-29,2,2.05,2,2.03,5700,0
2015-10-30,2.11,2.12,2.11,2.12,400,0
2015-11-02,2.12,2.12,2.12,2.12,62,0
2015-11-03,2.05,2.05,2.05,2.05,215,0
2015-11-04,2.06,2.06,2.06,2.06,2000,0
2015-11-05,2.08,2.12,2.06,2.06,1400,0
2015-11-06,2.06,2.06,2.06,2.06,100,0
2015-11-09,2.05,2.08,2.05,2.08,200,0
2015-11-11,2.01,2.01,2.01,2.01,700,0
2015-11-12,2.01,2.01,2.01,2.01,100,0
2015-11-16,2.01,2.01,2.01,2.01,100,0
2015-11-17,2.01,2.01,2.01,2.01,100,0
2015-11-18,2.06,2.06,2.03,2.03,500,0
2015-11-20,2.01,2.04,2.01,2.04,1100,0
2015-11-23,2.05,2.05,2.04,2.05,1200,0
2015-11-24,2.12,2.15,2.08,2.15,4600,0
2015-11-25,2.21,2.22,2.21,2.22,1000,0
2015-11-27,2.21,2.21,2.21,2.21,100,0
2015-11-30,2.21,2.21,2.21,2.21,200,0
2015-12-01,2.11,2.11,2.1,2.1,1197,0
2015-12-02,2.1,2.1,2.02,2.05,12427,0
2015-12-03,2.04,2.04,2.04,2.04,401,0
2015-12-04,2,2.04,2,2.04,3700,0
2015-12-07,2.04,2.04,2.04,2.04,100,0
2015-12-08,2,2,2,2,106,0
2015-12-10,1.93,2.03,1.93,2.03,3000,0
2015-12-11,2.03,2.03,1.95,2.01,9600,0
2015-12-15,2.01,2.01,2.01,2.01,100,0
2015-12-16,2.05,2.05,2.02,2.05,3900,0
2015-12-17,2.06,2.06,2,2.06,2900,0
2015-12-18,1.98,1.98,1.98,1.98,200,0
2015-12-21,2,2,2,2,1700,0
2015-12-22,1.9,1.99,1.86,1.9,10037,0
2015-12-23,1.99,2.02,1.89,1.94,5200,0
2015-12-28,1.9,1.9,1.9,1.9,470,0
2015-12-29,1.9,1.9,1.9,1.9,1716,0
2015-12-30,1.89,1.944,1.89,1.944,2000,0
2015-12-31,1.88,1.97,1.88,1.8801,6628,0
2016-01-04,1.95,1.95,1.95,1.95,1044,0
2016-01-07,1.9,1.9,1.8,1.8,8277,0
2016-01-08,1.8,1.8,1.8,1.8,250,0
2016-01-11,1.77,1.77,1.75,1.76,3500,0
2016-01-12,1.71,1.71,1.71,1.71,370,0
2016-01-14,1.7,1.71,1.7,1.71,4618,0
2016-01-15,1.9,1.9,1.8,1.8,2190,0
2016-01-20,1.75,1.75,1.41,1.45,7635,0
2016-01-21,1.6,1.6,1.55,1.56,1576,0
2016-01-22,1.6789,1.6789,1.5,1.53,10531,0
2016-01-25,1.59,1.59,1.59,1.59,100,0
2016-01-26,1.63,1.63,1.63,1.63,245,0
2016-01-29,1.61,1.61,1.61,1.61,319,0
2016-02-02,1.6899,1.6899,1.67,1.67,891,0
2016-02-05,1.65,1.65,1.65,1.65,173,0
2016-02-08,1.637,1.637,1.637,1.637,100,0
2016-02-09,1.52,1.5984,1.45,1.5984,9780,0
2016-02-10,1.33,1.51,1.33,1.435,5100,0
2016-02-16,1.48,1.484,1.48,1.48,302,0
2016-02-18,1.4201,1.4201,1.41,1.42,9755,0
2016-02-19,1.424,1.49,1.424,1.45,1136,0
2016-02-22,1.45,1.45,1.45,1.45,132,0
2016-02-23,1.42,1.4298,1.42,1.42,6000,0
2016-02-24,1.3628,1.399,1.3628,1.399,1100,0
2016-02-25,1.35,1.35,1.31,1.31,1900,0
2016-02-26,1.31,1.31,1.31,1.31,2911,0
2016-02-29,1.3,1.3001,1.2999,1.3001,4107,0
2016-03-02,1.3262,1.3262,1.3262,1.3262,642,0
2016-03-03,1.4,1.5,1.4,1.45,1178,0
2016-03-04,1.49,1.67,1.49,1.62,22058,0
2016-03-07,1.72,1.78,1.68,1.68,7167,0
2016-03-08,1.68,1.76,1.68,1.72,4035,0
2016-03-14,1.6986,1.6986,1.6986,1.6986,311,0
2016-03-16,1.6201,1.6201,1.6201,1.6201,1271,0
2016-03-17,1.58,1.6,1.58,1.6,2086,0
2016-03-18,1.57,1.678,1.55,1.678,731,0
2016-03-21,1.6,1.65,1.5776,1.5975,4548,0
2016-03-22,1.7,1.7,1.6694,1.6694,2100,0
2016-03-23,1.57,1.57,1.56,1.56,400,0
2016-03-24,1.64,1.73,1.64,1.64,900,0
2016-03-28,1.64,1.64,1.64,1.64,775,0
2016-03-29,1.6,1.6,1.6,1.6,216,0
2016-03-30,1.6001,1.6001,1.6001,1.6001,650,0
2016-03-31,1.64,1.7009,1.64,1.7009,2112,0
2016-04-01,1.75,1.75,1.6,1.6935,2199,0
2016-04-05,1.6864,1.6864,1.6864,1.6864,432,0
2016-04-06,1.6024,1.705,1.6024,1.6418,1074,0
2016-04-08,1.7086,1.7086,1.6,1.6,2254,0
2016-04-12,1.6201,1.6201,1.6201,1.6201,333,0
2016-04-13,1.7,1.7,1.7,1.7,130,0
2016-04-14,1.7199,1.7199,1.7199,1.7199,120,0
2016-04-15,1.6101,1.6101,1.6101,1.6101,101,0
2016-04-18,1.58,1.66,1.58,1.66,1411,0
2016-04-20,1.7299,1.7299,1.652,1.652,500,0
2016-04-25,1.6001,1.62,1.56,1.56,1336,0
2016-04-27,1.62,1.73,1.62,1.73,2912,0
2016-04-28,1.7499,1.7899,1.72,1.73,10753,0
2016-04-29,1.7,1.7001,1.7,1.7,651,0
2016-05-02,1.66,1.66,1.66,1.66,127,0
2016-05-03,1.6501,1.6501,1.6501,1.6501,450,0
2016-05-04,1.7,1.7001,1.7,1.7001,1533,0
2016-05-05,1.7,1.7,1.69,1.69,2000,0
2016-05-06,1.707,1.707,1.62,1.65,5083,0
2016-05-09,1.63,1.71,1.6268,1.63,1000,0
2016-05-11,1.7,1.7,1.65,1.65,3030,0
2016-05-12,1.64,1.64,1.61,1.61,826,0
2016-05-13,1.61,1.6366,1.61,1.6101,1240,0
2016-05-16,1.61,1.61,1.61,1.61,1151,0
2016-05-17,1.62,1.7,1.61,1.61,1683,0
2016-05-18,1.61,1.61,1.58,1.58,7335,0
2016-05-20,1.69,1.69,1.6,1.6,1195,0
2016-05-24,1.67,1.67,1.628,1.628,3157,0
2016-05-27,1.6112,1.6266,1.6,1.6,888,0
2016-05-31,1.6,1.6188,1.6,1.6,504,0
2016-06-02,1.67,1.67,1.6,1.6,1864,0
2016-06-06,1.6,1.6499,1.54,1.54,4201,0
2016-06-07,1.51,1.538,1.46,1.46,1527,0
2016-06-08,1.48,1.48,1.46,1.46,2977,0
2016-06-09,1.44,1.4501,1.44,1.44,2932,0
2016-06-10,1.44,1.766,1.44,1.56,55547,0
2016-06-13,1.5601,1.57,1.45,1.46,19337,0
2016-06-14,1.4501,1.54,1.43,1.43,6242,0
2016-06-15,1.43,1.43,1.43,1.43,5163,0
2016-06-16,1.42,1.64,1.42,1.51,10447,0
2016-06-17,1.41,1.54,1.41,1.54,25087,0
2016-06-20,1.52,1.57,1.5,1.5,3897,0
2016-06-21,1.42,1.49,1.42,1.45,999,0
2016-06-22,1.45,1.49,1.4,1.49,2261,0
2016-06-23,1.42,1.45,1.4,1.4,1733,0
2016-06-24,1.4001,1.412,1.35,1.35,4913,0
2016-06-27,1.32,1.39,1.3101,1.39,4230,0
2016-06-28,1.38,1.4201,1.38,1.4201,669,0
2016-06-29,1.42,1.6,1.42,1.44,6084,0
2016-06-30,1.45,1.59,1.45,1.55,21933,0
2016-07-01,1.558,1.558,1.47,1.4701,3950,0
2016-07-05,1.45,1.45,1.45,1.45,2703,0
2016-07-06,1.4992,1.4992,1.4992,1.4992,1283,0
2016-07-07,1.45,1.45,1.45,1.45,3985,0
2016-07-08,1.45,1.5,1.4242,1.5,6441,0
2016-07-11,1.47,1.52,1.42,1.44,7339,0
2016-07-12,1.54,1.6,1.54,1.6,11143,0
2016-07-13,1.55,1.62,1.4501,1.4501,8212,0
2016-07-19,1.45,1.4501,1.45,1.4501,628,0
2016-07-20,1.45,1.49,1.45,1.49,450,0
2016-07-21,1.4999,1.5,1.4999,1.5,708,0
2016-07-22,1.6,1.82,1.55,1.55,43339,0
2016-07-25,1.45,1.6,1.45,1.6,1132,0
2016-07-26,1.507,1.549,1.45,1.52,3189,0
2016-07-27,1.5212,1.524,1.51,1.524,2716,0
2016-07-28,1.47,1.47,1.47,1.47,124,0
2016-07-29,1.47,1.5,1.41,1.47,52103,0
2016-08-01,1.5,1.61,1.5,1.6,9321,0
2016-08-02,1.57,1.57,1.57,1.57,400,0
2016-08-03,1.64,2.01,1.54,1.69,135037,0
2016-08-04,1.6345,1.6901,1.5601,1.6795,2825,0
2016-08-05,1.62,1.62,1.57,1.57,9800,0
2016-08-08,1.5811,1.6,1.5811,1.6,204,0
2016-08-09,1.55,1.6,1.55,1.59,3957,0
2016-08-10,1.6,1.69,1.6,1.65,6991,0
2016-08-11,1.58,1.58,1.47,1.47,4999,0
2016-08-12,1.55,1.55,1.42,1.42,7971,0
2016-08-15,1.444,1.48,1.42,1.45,867,0
2016-08-16,1.45,1.62,1.45,1.5,49998,0
2016-08-17,1.46,1.536,1.46,1.48,12386,0
2016-08-18,1.58,1.68,1.41,1.45,38386,0
2016-08-19,1.42,1.78,1.4,1.609,68840,0
2016-08-22,1.6642,1.6642,1.51,1.5995,16441,0
2016-08-23,1.4601,1.55,1.4201,1.47,35475,0
2016-08-24,1.54,1.55,1.4701,1.52,18529,0
2016-08-25,1.551,1.6299,1.51,1.57,3589,0
2016-08-26,1.6237,1.6237,1.54,1.54,11163,0
2016-08-29,1.46,1.59,1.46,1.59,1693,0
2016-08-30,1.5,1.5,1.43,1.5,19475,0
2016-08-31,1.47,1.55,1.47,1.543,2091,0
2016-09-01,1.461,1.514,1.461,1.514,7883,0
2016-09-06,1.55,1.6,1.53,1.6,1502,0
2016-09-07,1.6,1.65,1.57,1.57,1646,0
2016-09-08,1.46,1.65,1.46,1.61,14589,0
2016-09-09,1.58,1.58,1.56,1.58,1045,0
2016-09-12,1.58,1.58,1.5001,1.58,2870,0
2016-09-13,1.53,1.57,1.45,1.53,7086,0
2016-09-14,1.46,1.55,1.45,1.55,2007,0
2016-09-15,1.5799,1.65,1.52,1.61,35874,0
2016-09-16,1.62,1.62,1.55,1.55,12331,0
2016-09-19,1.67,1.67,1.57,1.57,2598,0
2016-09-20,1.67,1.67,1.55,1.55,2225,0
2016-09-21,1.67,1.67,1.6,1.63,7608,0
2016-09-22,1.67,1.67,1.66,1.67,929,0
2016-09-23,1.64,1.64,1.61,1.61,273,0
2016-09-27,1.6,1.64,1.6,1.6014,6296,0
2016-09-28,1.6,1.6,1.6,1.6,148,0
2016-09-29,1.61,1.63,1.6,1.6008,8871,0
2016-09-30,1.6301,1.65,1.6301,1.65,3101,0
2016-10-03,1.65,1.69,1.65,1.65,11209,0
2016-10-04,1.62,1.67,1.6,1.6,3093,0
2016-10-05,1.6001,1.615,1.6001,1.615,601,0
2016-10-06,1.65,1.69,1.65,1.67,3624,0
2016-10-10,1.6697,1.696,1.6667,1.696,3042,0
2016-10-11,1.69,1.69,1.69,1.69,150,0
2016-10-12,1.6446,1.69,1.6446,1.69,1682,0
2016-10-13,1.64,1.64,1.64,1.64,114,0
2016-10-14,1.6,1.6,1.6,1.6,2000,0
2016-10-17,1.6,1.6999,1.6,1.69,4225,0
2016-10-18,1.6676,1.6676,1.6676,1.6676,147,0
2016-10-20,1.6,1.6,1.6,1.6,3233,0
2016-10-21,1.61,1.615,1.61,1.61,1099,0
2016-10-24,1.6511,1.6685,1.6511,1.6511,1610,0
2016-10-25,1.65,1.65,1.63,1.63,2345,0
2016-10-26,1.639,1.639,1.639,1.639,500,0
2016-10-27,1.6399,1.6399,1.6,1.6,3989,0
2016-10-28,1.61,1.61,1.6,1.6,2800,0
2016-10-31,1.6,1.61,1.6,1.61,3338,0
2016-11-02,1.6261,1.63,1.6261,1.6299,4522,0
2016-11-03,1.6011,1.6028,1.6,1.6,3267,0
2016-11-04,1.6,1.6226,1.6,1.6226,1308,0
2016-11-07,1.6154,1.6154,1.6,1.6,763,0
2016-11-09,1.6,1.6,1.6,1.6,1000,0
2016-11-10,1.6382,1.6382,1.6382,1.6382,2000,0
2016-11-11,1.6,1.64,1.6,1.6,8363,0
2016-11-14,1.6,1.67,1.6,1.67,4407,0
2016-11-15,1.7,1.7939,1.7,1.7299,32020,0
2016-11-16,1.72,1.8,1.5734,1.5734,30445,0
2016-11-17,1.66,1.66,1.55,1.55,7184,0
2016-11-18,1.6,1.6,1.55,1.6,17828,0
2016-11-21,1.67,1.75,1.6599,1.714,8395,0
2016-11-22,1.71,1.7162,1.67,1.71,23150,0
2016-11-23,1.7128,1.7128,1.631,1.65,4050,0
2016-11-25,1.63,1.67,1.62,1.67,4496,0
2016-11-28,1.72,1.75,1.656,1.69,13812,0
2016-11-29,1.65,1.69,1.63,1.69,19100,0
2016-11-30,1.6896,2.04,1.6896,1.73,76882,0
2016-12-01,1.78,1.79,1.65,1.73,15268,0
2016-12-02,1.65,1.75,1.65,1.75,3500,0
2016-12-05,1.75,1.75,1.732,1.74,4500,0
2016-12-06,1.74,1.741,1.62,1.62,15105,0
2016-12-07,1.63,1.7,1.61,1.61,3298,0
2016-12-08,1.61,1.7176,1.61,1.6201,3433,0
2016-12-09,1.65,1.69,1.6135,1.6201,1718,0
2016-12-12,1.7,1.74,1.6473,1.6473,3927,0
2016-12-13,1.65,1.7,1.6224,1.69,5916,0
2016-12-14,1.75,1.77,1.71,1.72,41883,0
2016-12-15,1.78,1.79,1.78,1.79,413,0
2016-12-16,1.66,1.76,1.6535,1.76,826,0
2016-12-19,1.7,1.7004,1.7,1.7004,1030,0
2016-12-20,1.7876,1.7876,1.69,1.69,1446,0
2016-12-21,1.7296,1.77,1.7296,1.76,750,0
2016-12-22,1.7,1.7,1.7,1.7,1000,0
2016-12-23,1.68,1.68,1.68,1.68,265,0
2016-12-27,1.74,1.74,1.57,1.61,11198,0
2016-12-28,1.5701,1.61,1.5701,1.61,943,0
2016-12-29,1.61,1.61,1.58,1.6,5715,0
2016-12-30,1.625,1.64,1.56,1.64,6501,0
2017-01-03,1.68,1.68,1.5933,1.5933,1627,0
2017-01-04,1.74,1.74,1.6,1.6,15708,0
2017-01-05,1.74,1.74,1.609,1.68,7235,0
2017-01-06,1.5801,1.68,1.5801,1.68,5763,0
2017-01-09,1.74,1.74,1.68,1.68,9513,0
2017-01-10,1.6388,1.6388,1.6388,1.6388,405,0
2017-01-12,1.6024,1.68,1.6001,1.68,2248,0
2017-01-13,1.69,1.71,1.69,1.71,6506,0
2017-01-17,1.68,1.72,1.68,1.72,342,0
2017-01-19,1.72,1.72,1.72,1.72,100,0
2017-01-20,1.6101,1.7,1.6,1.69,3733,0
2017-01-23,1.63,1.7,1.58,1.7,8493,0
2017-01-24,1.6301,1.6799,1.63,1.679,1672,0
2017-01-25,1.65,1.68,1.65,1.66,865,0
2017-01-26,1.6917,1.6967,1.6917,1.6967,5002,0
2017-01-27,1.7199,1.72,1.6853,1.72,2202,0
2017-01-30,1.67,1.72,1.651,1.72,2200,0
2017-01-31,1.7032,1.7032,1.7,1.7,1309,0
2017-02-01,1.6957,1.72,1.69,1.69,979,0
2017-02-02,1.69,1.73,1.6601,1.73,8871,0
2017-02-03,1.72,1.73,1.6964,1.73,1614,0
2017-02-06,1.73,1.73,1.66,1.73,944,0
2017-02-07,1.66,1.73,1.66,1.73,1109,0
2017-02-08,1.71,1.71,1.69,1.69,555,0
2017-02-09,1.73,1.73,1.66,1.73,47213,0
2017-02-10,1.73,1.74,1.7125,1.7203,3558,0
2017-02-13,2.02,2.02,1.69,1.69,16037,0
2017-02-14,1.77,1.77,1.71,1.7699,6864,0
2017-02-15,1.77,2.5,1.762,2.4499,93950,0
2017-02-16,2.51,2.7,2.36,2.38,130361,0
2017-02-17,2.33,2.4599,2.32,2.39,33342,0
2017-02-21,2.54,2.54,2.3145,2.39,14715,0
2017-02-22,2.4148,2.45,2.32,2.42,3493,0
2017-02-23,2.3201,2.53,2.3201,2.4,4546,0
2017-02-24,2.32,2.4,2.32,2.4,11703,0
2017-02-27,2.3421,2.47,2.32,2.47,4319,0
2017-02-28,2.53,2.53,2.3436,2.38,10879,0
2017-03-01,2.39,2.4342,2.38,2.41,5678,0
2017-03-02,2.25,2.34,2.1,2.25,5943,0
2017-03-03,2.3001,2.42,2.3001,2.36,2791,0
2017-03-06,2.31,2.36,2.2,2.2,3697,0
2017-03-07,2.0701,2.27,2.07,2.27,40068,0
2017-03-08,2.29,2.29,2.1,2.1,45000,0
2017-03-09,2.35,2.35,2.35,2.35,3470,0
2017-03-10,2.2967,2.2967,2.12,2.12,7239,0
2017-03-13,2.078,2.23,2.07,2.07,5691,0
2017-03-14,2.1306,2.1306,2.1306,2.1306,601,0
2017-03-15,2.23,2.24,2.23,2.24,574,0
2017-03-16,2.192,2.192,2.15,2.15,1632,0
2017-03-17,2.1691,2.24,2.1,2.1,2639,0
2017-03-20,2.1,2.24,2.1,2.2001,4397,0
2017-03-21,2.16,2.16,2.15,2.15,533,0
2017-03-22,2.11,2.11,1.9089,1.94,9614,0
2017-03-23,2,2,2,2,390,0
2017-03-24,2,2.01,1.9,1.9,2356,0
2017-03-27,2.09,2.09,1.9,1.9,822,0
2017-03-28,1.85,1.85,1.85,1.85,137,0
2017-03-29,1.9,1.9,1.8,1.81,4760,0
2017-03-30,1.8,2.1,1.7126,1.96,19500,0
2017-03-31,1.9501,2.0727,1.9201,1.9201,5928,0
2017-04-03,1.84,1.89,1.7899,1.79,7084,0
2017-04-04,1.75,1.8,1.75,1.8,2394,0
2017-04-05,1.8,1.82,1.72,1.74,9253,0
2017-04-06,1.75,1.75,1.74,1.74,661,0
2017-04-07,1.8608,1.88,1.77,1.88,6567,0
2017-04-10,1.84,1.86,1.82,1.82,9459,0
2017-04-11,1.831,1.91,1.831,1.9079,2379,0
2017-04-12,1.9062,1.97,1.8,1.9,14931,0
2017-04-13,1.869,1.8899,1.81,1.81,2278,0
2017-04-18,1.9,1.91,1.77,1.77,3254,0
2017-04-19,1.8,1.81,1.7601,1.78,5292,0
2017-04-20,1.8,1.8,1.79,1.79,3420,0
2017-04-21,1.72,1.73,1.71,1.71,3500,0
2017-04-24,1.753,1.7873,1.74,1.74,4027,0
2017-04-25,1.71,1.84,1.71,1.84,8905,0
2017-04-26,1.84,2.21,1.84,2.06,67055,0
2017-04-27,1.97,1.97,1.72,1.9,11470,0
2017-04-28,1.8872,2,1.8872,2,2939,0
2017-05-01,1.88,1.92,1.75,1.92,11436,0
2017-05-02,2,2.14,1.931,1.94,17711,0
2017-05-03,1.87,2.07,1.87,2.07,5853,0
2017-05-04,2.03,2.03,1.93,1.98,8331,0
2017-05-05,1.99,1.99,1.99,1.99,583,0
2017-05-08,1.96,1.99,1.86,1.99,8450,0
2017-05-09,2.03,2.17,1.91,2.04,18257,0
2017-05-10,1.93,1.95,1.93,1.94,3217,0
2017-05-11,2.05,2.05,1.95,2.01,4290,0
2017-05-12,2.002,2.07,1.7,1.8,43544,0
2017-05-15,1.82,1.8408,1.75,1.82,16020,0
2017-05-16,1.82,1.82,1.82,1.82,177,0
2017-05-18,1.8201,1.826,1.82,1.8201,4678,0
2017-05-19,1.84,2,1.84,1.92,24273,0
2017-05-22,1.951,1.951,1.95,1.95,374,0
2017-05-23,1.97,1.97,1.82,1.83,5945,0
2017-05-24,1.9,1.9,1.83,1.83,1693,0
2017-05-25,1.88,2.16,1.85,2,33559,0
2017-05-26,2,2.12,1.94,1.95,73060,0
2017-05-30,1.89,1.945,1.83,1.83,4833,0
2017-05-31,1.86,1.9299,1.82,1.87,32111,0
2017-06-01,1.92,2.09,1.82,1.86,76023,0
2017-06-02,1.88,1.8999,1.88,1.8999,1119,0
2017-06-05,1.92,2,1.88,1.98,21610,0
2017-06-06,1.99,2.01,1.95,2.01,5460,0
2017-06-07,1.91,2.07,1.91,2.07,2857,0
2017-06-08,2.09,2.09,1.995,2,9318,0
2017-06-09,1.8839,2.1,1.8839,2.1,8074,0
2017-06-12,2.07,2.14,1.91,2.07,12235,0
2017-06-13,2.01,2.06,2,2.015,5592,0
2017-06-14,2.05,2.09,1.97,2.07,8081,0
2017-06-15,1.9847,2.17,1.95,2.17,6113,0
2017-06-16,2.19,2.19,1.92,1.94,14889,0
2017-06-19,1.95,1.97,1.95,1.97,262,0
2017-06-20,1.9917,1.9917,1.91,1.99,1931,0
2017-06-21,1.92,1.92,1.92,1.92,101,0
2017-06-22,1.958,1.958,1.86,1.87,10065,0
2017-06-23,1.9,1.9,1.79,1.8,50020,0
2017-06-26,1.89,1.89,1.72,1.78,40819,0
2017-06-27,1.74,1.84,1.74,1.8,24003,0
2017-06-28,1.7518,1.89,1.73,1.89,62665,0
2017-06-29,1.82,1.82,1.79,1.79,16537,0
2017-06-30,1.7653,1.81,1.7653,1.81,1759,0
2017-07-03,1.73,1.7955,1.73,1.7955,689,0
2017-07-05,1.72,1.7951,1.72,1.74,40306,0
2017-07-06,1.7865,1.8,1.76,1.76,19573,0
2017-07-07,1.76,1.82,1.72,1.77,60820,0
2017-07-10,1.711,1.7601,1.711,1.75,46365,0
2017-07-11,1.79,1.9,1.7501,1.9,9356,0
2017-07-12,1.83,1.9,1.83,1.87,15966,0
2017-07-13,1.8,1.93,1.72,1.93,42894,0
2017-07-14,1.87,1.91,1.83,1.84,2203,0
2017-07-17,1.87,1.89,1.84,1.84,1290,0
2017-07-18,1.8027,1.85,1.8,1.85,9963,0
2017-07-19,1.85,1.85,1.84,1.85,29407,0
2017-07-20,1.82,1.84,1.8,1.81,10071,0
2017-07-21,1.85,1.85,1.85,1.85,9237,0
2017-07-24,1.8,1.8347,1.8,1.83,11936,0
2017-07-25,1.8,1.9,1.75,1.75,12945,0
2017-07-26,1.85,1.85,1.8373,1.84,763,0
2017-07-28,1.86,1.88,1.83,1.83,2585,0
2017-07-31,1.87,1.87,1.87,1.87,275,0
2017-08-01,1.81,1.84,1.81,1.82,3246,0
2017-08-02,1.86,1.89,1.83,1.83,14908,0
2017-08-03,1.851,1.88,1.8,1.8,45100,0
2017-08-04,1.8,1.8801,1.8,1.82,8338,0
2017-08-07,1.82,1.9,1.82,1.9,2247,0
2017-08-08,1.9,1.9,1.83,1.9,1752,0
2017-08-09,1.8999,1.9,1.82,1.82,42199,0
2017-08-10,1.82,1.835,1.75,1.77,41128,0
2017-08-11,1.76,1.87,1.75,1.75,8624,0
2017-08-14,1.77,1.87,1.77,1.87,554,0
2017-08-15,1.86,1.86,1.86,1.86,1100,0
2017-08-16,1.78,1.88,1.77,1.78,23567,0
2017-08-17,1.76,1.8373,1.76,1.83,8851,0
2017-08-18,1.7801,1.84,1.78,1.8,18677,0
2017-08-21,1.88,1.88,1.85,1.85,510,0
2017-08-22,1.7991,1.81,1.78,1.7807,3301,0
2017-08-23,1.88,1.88,1.8,1.8162,6434,0
2017-08-24,1.85,1.85,1.62,1.7,12349,0
2017-08-25,1.8,1.835,1.8,1.835,24421,0
2017-08-28,1.8,1.83,1.8,1.81,23841,0
2017-08-29,1.8,1.82,1.76,1.8,55272,0
2017-08-30,1.81,1.88,1.8099,1.88,12580,0
2017-08-31,1.81,1.88,1.8,1.8,1968,0
2017-09-01,1.88,1.88,1.8,1.8,3216,0
2017-09-05,1.76,1.82,1.75,1.82,426,0
2017-09-06,1.75,1.82,1.7,1.82,29589,0
2017-09-07,1.8,1.8,1.7036,1.7401,4141,0
2017-09-08,1.73,1.7534,1.73,1.73,4940,0
2017-09-11,1.75,1.76,1.75,1.7599,703,0
2017-09-12,1.74,1.74,1.71,1.72,523,0
2017-09-13,1.73,1.88,1.73,1.88,22583,0
2017-09-14,1.75,1.88,1.75,1.88,500,0
2017-09-15,1.73,1.82,1.73,1.8,6247,0
2017-09-18,1.78,1.88,1.78,1.88,8357,0
2017-09-19,1.83,1.88,1.67,1.88,28364,0
2017-09-20,1.8,1.82,1.78,1.81,18926,0
2017-09-21,1.8247,1.8247,1.81,1.81,818,0
2017-09-22,1.88,1.88,1.8,1.85,8444,0
2017-09-25,1.83,1.9,1.83,1.9,482,0
2017-09-26,1.83,1.83,1.82,1.83,2441,0
2017-09-28,1.801,1.801,1.801,1.801,137,0
2017-09-29,1.8,1.8001,1.8,1.8001,6000,0
2017-10-02,1.8201,1.8201,1.8,1.8121,3520,0
2017-10-03,1.83,1.83,1.81,1.81,2086,0
2017-10-04,1.83,1.89,1.8279,1.87,5174,0
2017-10-05,1.89,1.89,1.87,1.89,631,0
2017-10-06,1.86,1.9,1.86,1.89,24968,0
2017-10-09,1.88,1.95,1.82,1.91,16539,0
2017-10-11,1.9,1.91,1.82,1.83,9771,0
2017-10-12,1.85,1.87,1.83,1.83,1169,0
2017-10-13,1.85,1.85,1.85,1.85,5046,0
2017-10-16,1.8486,1.861,1.84,1.851,5748,0
2017-10-17,1.8913,1.8913,1.8913,1.8913,1012,0
2017-10-18,1.94,1.94,1.94,1.94,230,0
2017-10-19,1.95,1.95,1.9,1.924,4302,0
2017-10-23,1.87,1.87,1.85,1.86,4408,0
2017-10-24,1.91,1.91,1.9,1.9038,4180,0
2017-10-25,1.93,1.95,1.92,1.95,9738,0
2017-10-26,2,2,2,2,107,0
2017-10-27,2,2,2,2,325,0
2017-10-30,2,2,1.98,2,2661,0
2017-10-31,2,2,1.9095,2,3542,0
2017-11-01,1.9755,2.049,1.95,1.95,2672,0
2017-11-02,1.9589,2.0406,1.9558,2.0406,1564,0
2017-11-03,1.994,1.994,1.99,1.99,552,0
2017-11-06,1.9496,2.01,1.9,1.9799,8398,0
2017-11-07,1.99,2.004,1.98,2,7257,0
2017-11-08,1.9239,1.9239,1.9239,1.9239,798,0
2017-11-09,1.92,1.92,1.92,1.92,253,0
2017-11-10,1.97,2.02,1.92,1.92,619,0
