Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.385,2.435,2.385,2.425,3600,0
2005-02-28,2.425,2.425,2.425,2.425,3000,0
2005-03-02,2.375,2.405,2.375,2.405,4200,0
2005-03-03,2.38,2.405,2.38,2.38,12000,0
2005-03-04,2.385,2.415,2.36,2.385,15600,0
2005-03-07,2.385,2.415,2.385,2.39,9000,0
2005-03-08,2.305,2.405,2.305,2.385,11100,0
2005-03-09,2.33,2.385,2.33,2.35,3000,0
2005-03-10,2.365,2.435,2.355,2.37,3900,0
2005-03-11,2.385,2.435,2.355,2.385,5400,0
2005-03-15,2.365,2.365,2.365,2.365,300,0
2005-03-16,2.435,2.435,2.33,2.33,3000,0
2005-03-18,2.335,2.335,2.335,2.335,600,0
2005-03-21,2.25,2.33,2.25,2.33,4200,0
2005-03-22,2.195,2.195,2.195,2.195,600,0
2005-03-23,1.685,2.245,1.665,2.145,14490,0
2005-03-29,2.15,2.15,2.15,2.15,4500,0
2005-03-30,2.205,2.205,2.205,2.205,1500,0
2005-03-31,2.15,2.2,2.14,2.2,6302,0
2005-04-11,2.26,2.335,2.26,2.335,3000,0
2005-04-12,2.4,2.435,2.275,2.435,3150,0
2005-04-13,2.565,2.565,2.565,2.565,4500,0
2005-04-14,2.595,3.655,2.335,2.465,625374,0
2005-04-15,2.59,2.59,2.175,2.485,42540,0
2005-04-18,2.185,2.315,2.17,2.315,2834,0
2005-04-19,2.17,2.17,2.015,2.15,17474,0
2005-04-20,2.165,2.245,2.135,2.135,9900,0
2005-04-21,2.055,2.145,1.915,2.065,17138,0
2005-04-22,2.05,2.05,2,2,9050,0
2005-04-25,2.465,2.495,2.085,2.15,39114,0
2005-04-26,2.05,2.05,2.05,2.05,600,0
2005-04-27,2.215,2.245,2.075,2.245,13206,0
2005-04-28,2.24,2.24,2.165,2.165,1200,0
2005-04-29,2.215,2.215,2.215,2.215,600,0
2005-05-02,2.105,2.175,2.095,2.175,1800,0
2005-05-03,2.155,2.155,2.035,2.035,4500,0
2005-05-04,2.1,2.1,2.005,2.005,4500,0
2005-05-06,2,2,1.935,1.935,3300,0
2005-05-09,1.95,1.965,1.95,1.965,5100,0
2005-05-11,1.965,1.965,1.935,1.935,3900,0
2005-05-12,1.935,1.935,1.935,1.935,9000,0
2005-05-13,2.07,2.07,1.705,1.95,8894,0
2005-05-16,1.985,2.115,1.945,1.95,1800,0
2005-05-18,1.935,1.935,1.935,1.935,300,0
2005-05-19,2.125,2.135,2.125,2.135,2580,0
2005-05-20,2.11,2.11,2.11,2.11,300,0
2005-05-25,2.135,2.2,2.135,2.2,1350,0
2005-05-26,2.175,2.175,2.17,2.17,794,0
2005-05-27,2.165,2.165,2.165,2.165,900,0
2005-05-31,2.29,2.3,2.215,2.215,1200,0
2005-06-06,2.175,2.385,2.165,2.17,7802,0
2005-06-07,2.29,2.5,2.285,2.425,6900,0
2005-06-08,2.425,2.425,2.425,2.425,900,0
2005-06-09,2.555,2.555,2.555,2.555,4200,0
2005-06-13,2.525,2.525,2.5,2.5,600,0
2005-06-14,2.415,2.545,2.26,2.54,7868,0
2005-06-20,2.565,2.565,2.335,2.42,1200,0
2005-06-21,2.555,2.555,2.425,2.425,600,0
2005-06-22,2.665,3.65,2.605,3.225,319382,0
2005-06-23,3.235,3.56,2.675,2.775,187076,0
2005-06-24,2.785,2.785,2.445,2.695,91164,0
2005-06-27,2.7,3.165,2.7,2.75,41376,0
2005-06-28,2.75,2.75,2.485,2.615,45110,0
2005-06-29,2.665,2.765,2.665,2.75,1500,0
2005-06-30,2.795,2.795,2.795,2.795,300,0
2005-07-01,2.575,2.86,2.575,2.815,28568,0
2005-07-05,2.815,2.83,2.815,2.83,1290,0
2005-07-06,2.835,2.835,2.835,2.835,2186,0
2005-07-07,2.535,2.785,2.535,2.665,14172,0
2005-07-08,2.535,2.815,2.535,2.665,14282,0
2005-07-11,2.71,2.915,2.7,2.86,13236,0
2005-07-12,2.765,2.9,2.675,2.855,18282,0
2005-07-13,2.855,2.855,2.855,2.855,3336,0
2005-07-14,2.665,2.905,2.665,2.905,5970,0
2005-07-15,2.915,2.915,2.735,2.83,21740,0
2005-07-19,2.7,2.915,2.645,2.915,3390,0
2005-07-20,2.775,3.15,2.75,3.01,59996,0
2005-07-21,3,3.215,2.935,2.965,42000,0
2005-07-22,2.965,2.965,2.805,2.865,10856,0
2005-07-25,2.94,2.94,2.865,2.865,7650,0
2005-07-26,2.75,2.805,2.535,2.795,28350,0
2005-07-27,2.73,2.765,2.635,2.635,13500,0
2005-07-28,2.635,2.87,2.615,2.795,12000,0
2005-07-29,2.805,2.865,2.745,2.865,1800,0
2005-08-01,2.78,2.78,2.78,2.78,300,0
2005-08-03,2.735,3.165,2.605,3,115812,0
2005-08-04,3.165,3.205,3,3.115,73124,0
2005-08-05,3.01,3.01,2.995,3,17202,0
2005-08-08,3.1,3.1,2.705,3.095,4200,0
2005-08-10,3,3.25,3,3.025,48822,0
2005-08-11,2.93,3.025,2.93,3.025,900,0
2005-08-12,3.095,3.095,3.045,3.045,4500,0
2005-08-15,3.05,3.05,2.965,3,2460,0
2005-08-16,2.86,3.055,2.735,3.055,16550,0
2005-08-18,2.945,3.125,2.82,3.095,11700,0
2005-08-19,2.97,2.97,2.89,2.955,7202,0
2005-08-22,2.955,3.065,2.935,2.935,3600,0
2005-08-23,3.06,3.06,2.9,2.9,1200,0
2005-08-24,2.905,2.965,2.905,2.965,5966,0
2005-08-26,2.995,2.995,2.995,2.995,300,0
2005-08-29,3,3,3,3,750,0
2005-08-30,2.995,2.995,2.995,2.995,300,0
2005-08-31,2.995,2.995,2.995,2.995,900,0
2005-09-01,2.89,2.99,2.855,2.855,1500,0
2005-09-02,2.855,2.965,2.835,2.855,2100,0
2005-09-06,2.945,3.665,2.765,3.335,696528,0
2005-09-07,4.025,4.73,3.685,4.335,2539080,0
2005-09-08,4.3,4.485,3.83,3.87,591392,0
2005-09-09,4.04,4.245,3.335,3.465,480380,0
2005-09-12,3.585,3.665,3.265,3.51,247932,0
2005-09-13,3.585,3.585,3.295,3.485,135992,0
2005-09-14,3.665,4.725,3.465,4.085,2175936,0
2005-09-15,4.265,4.33,3.59,3.685,981032,0
2005-09-16,3.685,3.875,3.635,3.87,213618,0
2005-09-19,4.05,4.22,3.925,4.06,196652,0
2005-09-20,4.16,4.165,3.885,4,152352,0
2005-09-21,4.065,4.545,4.065,4.225,236240,0
2005-09-22,4.335,4.435,3.915,4.135,255620,0
2005-09-23,4.115,4.175,3.765,3.84,108288,0
2005-09-26,3.805,3.985,3.59,3.67,117626,0
2005-09-27,3.62,3.645,3.5,3.585,42804,0
2005-09-28,3.545,3.7,3.4,3.41,101114,0
2005-09-29,3.54,3.54,3.345,3.455,64766,0
2005-09-30,3.515,3.705,3.515,3.6,48888,0
2005-10-03,3.685,3.69,3.335,3.535,42348,0
2005-10-04,3.535,3.535,3.285,3.305,57306,0
2005-10-05,3.27,3.41,3.265,3.275,50504,0
2005-10-06,3.265,3.355,3.035,3.185,39470,0
2005-10-07,3.225,3.255,3.035,3.255,31610,0
2005-10-10,3.145,3.3,3.135,3.215,11498,0
2005-10-11,3.235,3.265,3.125,3.18,10646,0
2005-10-12,3.255,3.255,3.035,3.045,25572,0
2005-10-13,3.065,3.065,2.675,2.75,85500,0
2005-10-14,2.83,2.835,2.655,2.755,59328,0
2005-10-17,2.755,2.91,2.7,2.785,62172,0
2005-10-18,2.985,2.985,2.835,2.865,17732,0
2005-10-19,3.09,3.135,2.885,2.995,48594,0
2005-10-20,2.93,3.075,2.875,2.915,33758,0
2005-10-21,3.02,3.08,2.76,3.005,8916,0
2005-10-24,2.885,2.9,2.72,2.835,39290,0
2005-10-25,2.835,2.925,2.835,2.855,19724,0
2005-10-26,2.96,2.96,2.77,2.8,20250,0
2005-10-27,2.795,2.885,2.77,2.825,36768,0
2005-10-28,2.825,2.865,2.605,2.815,49860,0
2005-10-31,2.865,3.065,2.8,3.015,37916,0
2005-11-01,2.915,3.15,2.865,3.15,11058,0
2005-11-02,3.18,3.2,3.025,3.16,21294,0
2005-11-03,3.02,3.225,3.02,3.075,12312,0
2005-11-04,3.085,3.225,3.085,3.165,1200,0
2005-11-07,3.305,3.305,3.185,3.25,10740,0
2005-11-08,3.25,3.4,3.075,3.11,153888,0
2005-11-09,3.075,3.235,3.02,3.085,25496,0
2005-11-10,3.07,3.14,3.065,3.08,9536,0
2005-11-11,3.105,3.295,3.105,3.15,31206,0
2005-11-14,3.135,3.4,3.115,3.355,43388,0
2005-11-15,3.255,3.48,3.255,3.465,33000,0
2005-11-16,3.485,3.495,3.345,3.345,36156,0
2005-11-17,3.385,3.4,3.335,3.4,7550,0
2005-11-18,3.415,3.435,3.315,3.335,10500,0
2005-11-21,3.335,3.335,3.205,3.33,12000,0
2005-11-22,3.335,3.335,3.085,3.3,43094,0
2005-11-23,3.3,3.58,3.3,3.58,97484,0
2005-11-25,3.665,3.755,3.665,3.735,22146,0
2005-11-28,4.15,4.15,3.785,3.8,48488,0
2005-11-29,3.815,3.975,3.815,3.835,15300,0
2005-11-30,3.835,3.835,3.05,3.165,254924,0
2005-12-01,3.135,3.315,3.005,3.005,86072,0
2005-12-02,3.085,3.085,2.935,2.95,36680,0
2005-12-05,2.895,2.895,2.625,2.785,105572,0
2005-12-06,2.785,2.865,2.785,2.835,15942,0
2005-12-07,2.885,3.135,2.855,2.9,38282,0
2005-12-08,2.915,2.915,2.805,2.84,21896,0
2005-12-09,2.84,2.84,2.625,2.73,67562,0
2005-12-12,2.885,2.885,2.705,2.835,40806,0
2005-12-13,2.835,2.95,2.835,2.95,12014,0
2005-12-14,2.935,3.005,2.87,2.965,20106,0
2005-12-15,3.04,3.04,2.86,2.945,14994,0
2005-12-16,2.9,2.945,2.9,2.945,5100,0
2005-12-19,2.965,2.965,2.9,2.955,17700,0
2005-12-20,2.935,2.96,2.88,2.91,26156,0
2005-12-21,2.905,3.03,2.885,3,24644,0
2005-12-22,2.905,3.035,2.905,3.005,14100,0
2005-12-23,3.005,3.1,2.95,3.065,20850,0
2005-12-27,3.025,3.025,2.9,2.97,15704,0
2005-12-28,2.885,2.965,2.865,2.925,26460,0
2005-12-29,2.965,2.965,2.825,2.965,36906,0
2005-12-30,3,3.065,2.885,2.95,17730,0
2006-01-03,2.825,3,2.825,3,7200,0
2006-01-04,2.915,2.915,2.835,2.85,26130,0
2006-01-05,2.915,3,2.755,2.935,17138,0
2006-01-06,3,3,2.885,2.885,900,0
2006-01-09,3,3,2.885,3,15402,0
2006-01-10,2.965,3.065,2.91,3.065,24450,0
2006-01-11,3.03,3.515,3.03,3.475,125478,0
2006-01-12,3.585,4.565,3.5,3.635,1242800,0
2006-01-13,3.665,3.875,3.5,3.755,142700,0
2006-01-17,3.765,3.83,3.585,3.62,61958,0
2006-01-18,3.62,3.795,3.525,3.795,95564,0
2006-01-19,3.805,3.93,3.635,3.705,93030,0
2006-01-20,3.745,3.865,3.595,3.695,96042,0
2006-01-23,3.75,4.035,3.75,3.955,79076,0
2006-01-24,4,4.05,3.865,3.995,44556,0
2006-01-25,3.995,4.245,3.945,4.245,152592,0
2006-01-26,4.335,4.48,4.245,4.48,53888,0
2006-01-27,4.485,4.575,4.265,4.415,90530,0
2006-01-30,4.545,4.545,4.3,4.34,53526,0
2006-01-31,4.175,4.325,4.115,4.16,44618,0
2006-02-01,4.185,4.335,4.105,4.19,27320,0
2006-02-02,4.28,4.28,4.115,4.28,31742,0
2006-02-03,4.31,4.315,4.085,4.295,36402,0
2006-02-06,4.125,4.335,4.065,4.155,41730,0
2006-02-07,4.205,4.315,4.065,4.195,38504,0
2006-02-08,4.075,4.295,4.075,4.295,5400,0
2006-02-09,4.165,4.365,4.165,4.325,41450,0
2006-02-10,4.225,4.315,4.2,4.3,8078,0
2006-02-13,4.155,4.31,4.12,4.3,59990,0
2006-02-14,4.3,4.335,4.155,4.245,14816,0
2006-02-15,4.335,4.335,4.225,4.33,23340,0
2006-02-16,4.335,4.615,4.265,4.615,81162,0
2006-02-17,4.665,4.985,4.56,4.665,149004,0
2006-02-21,4.925,4.925,4.585,4.665,43596,0
2006-02-22,4.57,4.745,4.46,4.66,37674,0
2006-02-23,4.81,4.81,4.565,4.765,46404,0
2006-02-24,4.765,4.87,4.605,4.665,26444,0
2006-02-27,4.75,4.75,4.565,4.565,19254,0
2006-02-28,4.465,4.575,4.335,4.525,43368,0
2006-03-01,4.705,4.705,4.115,4.455,49052,0
2006-03-02,4.41,4.735,4.405,4.665,30576,0
2006-03-03,4.725,4.875,4.7,4.815,16706,0
2006-03-06,4.835,4.915,4.67,4.815,59058,0
2006-03-07,4.91,4.91,4.71,4.85,8706,0
2006-03-08,4.705,4.835,4.675,4.78,22668,0
2006-03-09,4.845,4.845,4.65,4.69,30216,0
2006-03-10,4.735,4.775,4.655,4.715,13814,0
2006-03-13,4.73,4.79,4.435,4.555,53396,0
2006-03-14,4.67,4.67,4.51,4.55,9300,0
2006-03-15,4.51,4.635,4.48,4.575,14012,0
2006-03-16,4.615,4.66,4.585,4.625,15186,0
2006-03-17,4.705,4.915,4.675,4.815,58542,0
2006-03-20,4.915,4.915,4.785,4.915,35912,0
2006-03-21,4.9,5.005,4.615,4.98,99192,0
2006-03-22,5.085,5.5,5.085,5.375,145536,0
2006-03-23,5.265,5.485,5.265,5.48,26456,0
2006-03-24,5.5,5.5,5.3,5.49,41456,0
2006-03-27,5.485,5.6,5.42,5.595,31890,0
2006-03-28,5.45,5.745,5.385,5.635,60180,0
2006-03-29,5.83,5.835,5.67,5.75,57678,0
2006-03-30,5.67,5.935,5.665,5.815,52904,0
2006-03-31,5.915,5.955,5.79,5.835,40308,0
2006-04-03,5.98,5.98,5.74,5.815,56690,0
2006-04-04,5.715,6.05,5.615,6.005,48816,0
2006-04-05,6.085,6.15,5.87,6.05,34520,0
2006-04-06,6.165,6.33,6.115,6.31,56012,0
2006-04-07,6.28,6.385,5.925,6.08,332088,0
2006-04-10,5.095,5.095,4.295,4.465,393308,0
2006-04-11,4.415,4.565,3.865,4.025,308370,0
2006-04-12,3.815,4.085,3.765,3.965,140298,0
2006-04-13,3.935,4.115,3.935,4.045,39416,0
2006-04-17,4,4.115,3.95,4.05,43610,0
2006-04-18,3.985,4.245,3.985,4.2,100038,0
2006-04-19,4.165,4.215,4.065,4.15,45054,0
2006-04-20,4.1,4.325,4.1,4.285,41790,0
2006-04-21,4.285,4.285,4.2,4.285,9458,0
2006-04-24,4.335,4.335,4.135,4.175,47940,0
2006-04-25,4.165,4.255,4.165,4.255,16716,0
2006-04-26,4.285,4.32,4.18,4.25,31004,0
2006-04-27,4.135,4.25,4.105,4.215,26328,0
2006-04-28,4.15,4.215,4.115,4.165,26084,0
2006-05-01,4.135,4.215,4.07,4.09,18332,0
2006-05-02,4.065,4.125,3.965,4.1,51396,0
2006-05-03,4.1,4.135,4.035,4.035,44400,0
2006-05-04,3.985,4.055,3.985,4.005,22532,0
2006-05-05,4.005,4.07,3.985,4.015,9900,0
2006-05-08,4.015,4.09,4.015,4.09,4496,0
2006-05-09,4.065,4.13,4.035,4.13,5246,0
2006-05-10,4.165,4.165,4.165,4.165,4454,0
2006-05-11,4.165,4.18,3.92,4.015,41076,0
2006-05-12,4,4.065,3.93,3.975,10788,0
2006-05-15,3.985,4.085,3.985,4.06,7500,0
2006-05-16,4.165,4.165,3.94,4.095,1830,0
2006-05-17,3.945,4.145,3.925,3.925,4410,0
2006-05-18,3.94,4,3.865,3.95,26310,0
2006-05-19,3.965,4.07,3.855,3.92,62640,0
2006-05-22,3.915,3.93,3.39,3.92,52812,0
2006-05-23,3.975,3.98,3.745,3.79,129900,0
2006-05-24,3.68,3.865,3.675,3.755,95330,0
2006-05-25,3.97,3.97,3.69,3.835,155600,0
2006-05-26,3.675,3.895,3.675,3.88,82214,0
2006-05-30,3.93,4.095,3.85,4.035,118680,0
2006-05-31,4.15,4.185,3.935,4.01,39870,0
2006-06-01,3.905,4.115,3.905,4.07,70904,0
2006-06-02,4.135,4.135,4,4.035,39990,0
2006-06-05,4.045,4.12,4.015,4.105,75186,0
2006-06-06,4.045,4.115,4.015,4.095,69300,0
2006-06-07,4.025,4.09,3.795,4.05,17100,0
2006-06-08,3.925,4.1,3.925,4.08,51588,0
2006-06-09,4.035,4.225,4.035,4.035,56718,0
2006-06-12,4.015,4.145,3.875,4.03,89460,0
2006-06-13,4.025,4.115,3.955,4.005,97440,0
2006-06-14,3.935,4.025,3.865,3.965,78428,0
2006-06-15,3.855,4.075,3.85,3.98,26144,0
2006-06-16,4.075,4.105,3.935,4.03,30000,0
2006-06-19,3.97,4.115,3.795,3.9,85778,0
2006-06-20,3.925,4.005,3.76,3.92,53670,0
2006-06-21,3.925,4.065,3.805,4.005,26430,0
2006-06-22,3.815,4.04,3.815,3.995,52278,0
2006-06-23,3.995,4.095,3.905,3.975,26340,0
2006-06-26,3.915,4.06,3.835,4.045,31700,0
2006-06-27,4.09,4.125,3.965,4,9140,0
2006-06-28,3.955,4,3.955,4,2840,0
2006-06-29,3.885,3.935,3.88,3.88,1800,0
2006-06-30,4,4,3.495,3.825,21228,0
2006-07-03,3.665,3.86,3.665,3.75,7236,0
2006-07-05,3.7,4.1,3.665,4.1,75570,0
2006-07-06,4,4.175,3.705,3.935,66776,0
2006-07-07,3.97,4.02,3.87,3.995,11100,0
2006-07-10,4.065,4.555,3.995,4.295,85076,0
2006-07-11,4.305,4.365,4.165,4.275,14400,0
2006-07-12,4.275,4.385,4.08,4.125,26648,0
2006-07-13,4.125,4.25,4.025,4.075,58526,0
2006-07-14,4.045,4.105,3.995,4.085,10230,0
2006-07-17,3.875,4.135,3.865,3.985,24492,0
2006-07-18,4.085,4.17,3.97,4.17,8708,0
2006-07-19,4.185,4.27,4.095,4.165,5610,0
2006-07-20,4.065,4.065,4.065,4.065,1200,0
2006-07-21,4.035,4.095,3.985,4.055,30162,0
2006-07-24,4.045,4.135,3.895,3.995,44892,0
2006-07-25,3.905,4.035,3.875,3.965,52800,0
2006-07-26,4.035,4.035,3.695,3.695,37280,0
2006-07-27,3.775,3.98,3.755,3.83,15638,0
2006-07-28,3.77,3.895,3.75,3.765,15300,0
2006-07-31,3.895,3.965,3.795,3.895,8132,0
2006-08-01,3.925,3.955,3.82,3.82,17400,0
2006-08-02,3.955,3.955,3.955,3.955,300,0
2006-08-03,3.85,3.865,3.775,3.795,31200,0
2006-08-04,3.86,3.87,3.775,3.815,29700,0
2006-08-07,3.845,3.875,3.77,3.805,58568,0
2006-08-08,3.775,3.96,3.775,3.885,66000,0
2006-08-09,3.775,3.945,3.735,3.945,64658,0
2006-08-10,3.85,3.965,3.74,3.745,37320,0
2006-08-11,3.77,3.795,3.77,3.775,2400,0
2006-08-14,3.765,3.765,3.63,3.725,42042,0
2006-08-15,3.62,3.775,3.455,3.7,81674,0
2006-08-16,3.635,3.755,3.49,3.665,9276,0
2006-08-17,3.535,3.63,3.515,3.525,16500,0
2006-08-18,3.485,3.585,3.485,3.585,5700,0
2006-08-21,3.585,3.605,3.585,3.605,1428,0
2006-08-22,3.605,3.605,3.605,3.605,600,0
2006-08-24,3.585,3.585,3.5,3.5,3000,0
2006-08-25,3.575,3.575,3.575,3.575,600,0
2006-08-28,3.545,3.575,3.515,3.565,2100,0
2006-08-29,3.515,3.535,3.515,3.535,3300,0
2006-08-30,3.575,3.575,3.55,3.565,2100,0
2006-08-31,3.565,3.66,3.545,3.63,19758,0
2006-09-01,3.66,3.66,3.595,3.61,2900,0
2006-09-06,3.61,3.745,3.415,3.415,15894,0
2006-09-07,3.66,3.66,3.42,3.5,9086,0
2006-09-08,3.585,3.585,3.585,3.585,300,0
2006-09-11,3.5,3.575,3.445,3.555,7242,0
2006-09-12,3.535,3.585,3.525,3.55,2100,0
2006-09-14,3.585,3.585,3.585,3.585,300,0
2006-09-15,3.525,3.585,3.525,3.56,1800,0
2006-09-18,3.485,3.545,3.475,3.545,2520,0
2006-09-19,3.51,3.57,3.51,3.57,1500,0
2006-09-20,3.485,3.485,3.42,3.445,2400,0
2006-09-21,3.565,3.565,3.365,3.39,23198,0
2006-09-22,3.535,3.535,3.5,3.5,2100,0
2006-09-25,3.52,3.525,3.475,3.525,900,0
2006-09-26,3.485,3.515,3.485,3.515,600,0
2006-09-27,3.45,3.525,3.45,3.525,600,0
2006-09-28,3.495,3.495,3.495,3.495,300,0
2006-10-02,3.515,3.515,3.455,3.455,1500,0
2006-10-03,3.535,3.535,3.465,3.515,9150,0
2006-10-04,3.515,4.345,3.515,4.16,107042,0
2006-10-05,4.425,4.425,4.11,4.2,26112,0
2006-10-06,4.215,4.25,4.12,4.25,3150,0
2006-10-09,4.42,4.985,4.155,4.475,70626,0
2006-10-10,4.475,4.635,4.355,4.635,35420,0
2006-10-11,4.535,4.635,4.485,4.63,29174,0
2006-10-12,4.635,4.665,4.225,4.345,105308,0
2006-10-13,4.265,4.535,4.105,4.535,39906,0
2006-10-16,4.83,4.875,4.45,4.695,57074,0
2006-10-17,4.67,4.695,4.66,4.695,3750,0
2006-10-18,4.725,4.725,4.265,4.46,59514,0
2006-10-19,4.35,4.35,4.1,4.155,39788,0
2006-10-20,4.235,4.235,3.875,4.195,44850,0
2006-10-23,4.335,4.335,4.065,4.145,20922,0
2006-10-24,4.105,4.14,3.495,3.59,282260,0
2006-10-25,3.59,3.65,3.4,3.62,124640,0
2006-10-26,3.675,3.695,3.58,3.665,28388,0
2006-10-27,3.61,3.81,3.61,3.785,26160,0
2006-10-30,3.835,4,3.805,4,12554,0
2006-10-31,3.875,3.875,3.835,3.835,2700,0
2006-11-01,3.955,3.955,3.815,3.935,4500,0
2006-11-02,3.96,3.96,3.565,3.75,51356,0
2006-11-03,3.755,3.815,3.61,3.61,21156,0
2006-11-06,3.61,3.655,3.545,3.545,30590,0
2006-11-07,3.515,3.555,3.45,3.46,30098,0
2006-11-08,3.525,3.625,3.485,3.625,9608,0
2006-11-09,3.505,3.505,3.35,3.455,17156,0
2006-11-10,3.46,3.62,3.44,3.62,28284,0
2006-11-13,3.63,3.665,3.63,3.665,19200,0
2006-11-14,3.675,3.95,3.675,3.765,41720,0
2006-11-15,4,4.21,3.835,3.875,181454,0
2006-11-16,4.035,4.035,3.905,3.995,3150,0
2006-11-17,4.075,4.1,3.925,3.96,20382,0
2006-11-20,3.965,4.105,3.965,4.065,6524,0
2006-11-21,4.07,4.07,4,4,2400,0
2006-11-22,4.035,4.085,4.025,4.045,13200,0
2006-11-24,4.115,4.245,4.015,4.105,23436,0
2006-11-27,4.135,5.155,4.095,4.725,624708,0
2006-11-28,4.765,4.925,4.73,4.815,59138,0
2006-11-29,4.77,4.935,4.735,4.805,26660,0
2006-11-30,4.785,5.115,4.785,5,36570,0
2006-12-01,5,5,4.785,4.835,22976,0
2006-12-04,4.835,4.835,4.565,4.695,15258,0
2006-12-05,4.665,4.705,4.335,4.435,39246,0
2006-12-06,4.4,4.44,4.295,4.335,42044,0
2006-12-07,4.39,4.72,4.265,4.515,15086,0
2006-12-08,4.435,4.75,4.425,4.595,12000,0
2006-12-11,4.62,4.62,4.415,4.62,25572,0
2006-12-12,4.505,4.785,4.48,4.575,31200,0
2006-12-13,4.52,4.585,4.485,4.585,2400,0
2006-12-14,4.585,4.655,4.55,4.615,11948,0
2006-12-15,4.725,4.795,4.48,4.585,17004,0
2006-12-18,4.695,4.695,4.375,4.415,28434,0
2006-12-19,4.585,4.585,4.405,4.42,12858,0
2006-12-20,4.43,4.585,4.285,4.285,10338,0
2006-12-21,4.39,4.535,4.385,4.535,7304,0
2006-12-22,4.495,4.8,4.325,4.51,12150,0
2006-12-26,4.705,4.935,4.505,4.75,17280,0
2006-12-27,4.47,4.835,4.47,4.635,10154,0
2006-12-28,4.585,4.835,4.55,4.665,6300,0
2006-12-29,4.765,4.765,4.56,4.56,1950,0
2007-01-03,4.255,4.555,4.225,4.295,83286,0
2007-01-04,4.33,4.375,4.25,4.345,9878,0
2007-01-05,4.505,4.505,4.3,4.335,11688,0
2007-01-08,4.285,4.465,4.285,4.465,6302,0
2007-01-09,4.455,4.455,4.335,4.365,5256,0
2007-01-10,4.355,4.355,4.335,4.335,3750,0
2007-01-11,4.445,4.45,4.315,4.4,15216,0
2007-01-12,3.2,3.475,3.105,3.37,467516,0
2007-01-16,3.425,3.485,3.375,3.395,68036,0
2007-01-17,3.465,3.535,3.4,3.455,98894,0
2007-01-18,3.465,3.465,3.3,3.315,35550,0
2007-01-19,3.17,3.4,3.17,3.395,15410,0
2007-01-22,3.465,3.465,3.335,3.355,19620,0
2007-01-23,3.355,3.475,3.335,3.335,19490,0
2007-01-24,3.325,3.365,3.24,3.365,22802,0
2007-01-25,3.265,3.395,3.265,3.395,6182,0
2007-01-26,3.285,3.37,3.275,3.37,2024,0
2007-01-29,3.385,3.4,3.335,3.335,9792,0
2007-01-30,3.44,3.44,3.32,3.335,15914,0
2007-01-31,3.335,3.365,3.275,3.365,12750,0
2007-02-01,3.365,3.4,3.355,3.365,4574,0
2007-02-02,3.365,3.375,3.34,3.34,5214,0
2007-02-05,3.35,3.365,3.28,3.285,11874,0
2007-02-06,3.345,3.365,3.32,3.355,17946,0
2007-02-07,3.345,3.355,3.335,3.335,9300,0
2007-02-08,3.375,3.375,3.29,3.33,11654,0
2007-02-09,3.375,3.375,3.36,3.36,3600,0
2007-02-12,3.35,3.35,3.33,3.33,5928,0
2007-02-13,3.325,3.33,3.29,3.29,5550,0
2007-02-14,3.315,3.365,3.29,3.365,22086,0
2007-02-15,3.34,3.365,3.285,3.35,12180,0
2007-02-16,3.365,3.365,3.32,3.365,6618,0
2007-02-20,3.365,3.485,3.36,3.485,18830,0
2007-02-21,3.435,3.82,3.435,3.755,33534,0
2007-02-22,3.505,3.825,3.505,3.755,24600,0
2007-02-23,3.805,3.805,3.65,3.8,1800,0
2007-02-26,3.755,3.98,3.665,3.75,13166,0
2007-02-27,3.65,3.965,3.65,3.755,9090,0
2007-02-28,3.75,3.75,3.69,3.75,2010,0
2007-03-01,3.68,3.93,3.635,3.795,15024,0
2007-03-05,3.68,3.855,3.645,3.645,6450,0
2007-03-06,3.845,3.845,3.705,3.745,1724,0
2007-03-07,3.675,3.715,3.675,3.715,1650,0
2007-03-08,3.845,3.845,3.845,3.845,300,0
2007-03-09,3.655,3.655,3.625,3.625,3116,0
2007-03-12,3.625,3.625,3.605,3.605,13110,0
2007-03-13,3.835,3.835,3.665,3.7,11790,0
2007-03-14,3.855,3.855,3.6,3.66,10208,0
2007-03-15,5,5.675,3.95,3.955,73736,0
2007-03-16,4.195,4.2,4.01,4.05,8334,0
2007-03-19,4.295,4.295,4.125,4.175,9244,0
2007-03-20,4.175,4.635,4.05,4.055,73686,0
2007-03-21,4.375,4.375,4.06,4.135,2000,0
2007-03-22,4.015,4.025,3.71,4.005,9402,0
2007-03-23,4.025,4.025,3.7,3.955,7364,0
2007-03-26,4,4.005,3.81,3.895,7086,0
2007-03-27,3.825,3.825,3.55,3.715,19878,0
2007-03-28,3.655,3.73,3.58,3.615,15040,0
2007-03-29,3.745,3.75,3.7,3.7,2440,0
2007-03-30,3.705,3.705,3.7,3.7,600,0
2007-04-02,3.7,3.765,3.66,3.7,2274,0
2007-04-03,3.74,3.74,3.66,3.7,1900,0
2007-04-04,3.63,3.775,3.625,3.65,19592,0
2007-04-05,3.65,3.65,3.56,3.61,15400,0
2007-04-09,3.625,3.65,3.54,3.54,6460,0
2007-04-10,3.54,3.565,3.54,3.565,3348,0
2007-04-11,3.595,3.64,3.56,3.56,6970,0
2007-04-12,3.56,3.62,3.495,3.62,21900,0
2007-04-13,3.495,3.52,3.385,3.47,13376,0
2007-04-16,3.475,3.51,3.355,3.5,16650,0
2007-04-17,3.5,3.5,3.395,3.495,4300,0
2007-04-18,3.45,3.505,3.4,3.505,5700,0
2007-04-19,3.48,3.89,3.48,3.49,9700,0
2007-04-20,3.5,3.55,3.44,3.49,22242,0
2007-04-23,3.475,3.99,3.475,3.555,5974,0
2007-04-24,3.735,3.785,3.66,3.685,6200,0
2007-04-25,3.98,3.995,3.855,3.9,6150,0
2007-04-26,3.88,3.88,3.645,3.79,6940,0
2007-04-27,3.755,3.905,3.755,3.755,4350,0
2007-05-01,3.7,3.74,3.53,3.74,5212,0
2007-05-02,3.75,3.75,3.53,3.54,16768,0
2007-05-03,3.575,3.655,3.53,3.595,8214,0
2007-05-04,3.64,3.645,3.585,3.625,6400,0
2007-05-07,3.6,3.6,3.59,3.6,708,0
2007-05-08,3.595,3.595,3.595,3.595,400,0
2007-05-09,3.66,3.68,3.65,3.65,800,0
2007-05-11,3.76,3.76,3.75,3.75,2120,0
2007-05-14,3.655,3.74,3.65,3.655,2600,0
2007-05-15,3.755,3.755,3.65,3.65,2710,0
2007-05-16,3.65,3.66,3.575,3.575,11862,0
2007-05-17,3.62,3.62,3.62,3.62,376,0
2007-05-18,3.575,3.58,3.52,3.535,9414,0
2007-05-21,3.525,3.525,3.525,3.525,2000,0
2007-05-22,3.575,3.575,3.515,3.545,7810,0
2007-05-23,3.555,3.59,3.4,3.5,21774,0
2007-05-24,3.495,3.525,3.455,3.49,16592,0
2007-05-25,3.525,3.8,3.445,3.48,52022,0
2007-05-29,3.575,4.145,3.575,3.975,49698,0
2007-05-30,3.975,4.215,3.915,4.105,13092,0
2007-05-31,4.24,4.24,4,4.145,5054,0
2007-06-01,4.15,4.245,4.04,4.055,3568,0
2007-06-04,4.105,4.235,4.01,4.105,9830,0
2007-06-05,4.03,4.095,4.005,4.075,2200,0
2007-06-06,4.005,4.09,3.995,4.005,8150,0
2007-06-07,3.99,3.99,3.88,3.97,6300,0
2007-06-08,3.99,3.99,3.95,3.95,600,0
2007-06-11,3.58,3.99,3.58,3.865,8250,0
2007-06-12,3.855,3.855,3.77,3.815,2600,0
2007-06-13,3.98,3.98,3.85,3.855,1200,0
2007-06-14,3.85,3.855,3.85,3.855,700,0
2007-06-15,3.78,3.78,3.64,3.705,5000,0
2007-06-18,3.605,3.635,3.6,3.605,9322,0
2007-06-19,3.645,3.645,3.605,3.645,2734,0
2007-06-20,3.65,3.795,3.65,3.77,9650,0
2007-06-21,3.795,3.795,3.68,3.745,6856,0
2007-06-22,3.655,3.8,3.655,3.8,3920,0
2007-06-25,3.8,3.89,3.75,3.86,10780,0
2007-06-26,3.945,3.95,3.76,3.85,12310,0
2007-06-27,3.81,3.9,3.8,3.865,5200,0
2007-06-28,3.93,3.93,3.9,3.9,4200,0
2007-06-29,3.85,4.195,3.74,4.195,68998,0
2007-07-02,4.235,4.235,3.94,4.05,6200,0
2007-07-03,4.24,4.24,4.12,4.12,1600,0
2007-07-05,4.09,4.235,4.085,4.085,4352,0
2007-07-06,4.01,4.11,3.935,3.96,23740,0
2007-07-09,3.85,4.1,3.745,4.095,12400,0
2007-07-10,3.95,4.085,3.945,4.085,4200,0
2007-07-11,4.045,4.045,3.925,3.975,20600,0
2007-07-12,4.82,6.05,4.775,4.975,471146,0
2007-07-13,4.995,5,4.7,4.85,49898,0
2007-07-16,4.89,4.96,4.82,4.9,17002,0
2007-07-17,4.9,4.915,4.75,4.765,10890,0
2007-07-18,4.72,4.825,4.72,4.825,2964,0
2007-07-19,4.825,4.86,4.79,4.86,3312,0
2007-07-20,4.8,4.8,4.8,4.8,1000,0
2007-07-23,4.76,4.91,4.76,4.9,2400,0
2007-07-24,4.9,4.9,4.75,4.76,9580,0
2007-07-25,4.77,4.77,4.455,4.565,29728,0
2007-07-26,4.695,4.695,4.31,4.455,12684,0
2007-07-27,4.405,4.69,4.4,4.65,5870,0
2007-07-30,4.725,4.725,4.635,4.675,19550,0
2007-07-31,4.415,4.835,4.41,4.6,6400,0
2007-08-01,4.62,4.62,4.62,4.62,600,0
2007-08-02,4.575,4.615,4.525,4.615,3298,0
2007-08-03,4.325,4.57,4.325,4.54,8410,0
2007-08-06,4.54,4.705,4.54,4.55,10100,0
2007-08-07,4.605,4.675,4.56,4.58,6246,0
2007-08-08,4.7,4.805,4.675,4.675,1800,0
2007-08-10,4.575,4.575,4.525,4.575,16472,0
2007-08-13,4.68,4.68,4.625,4.63,1710,0
2007-08-14,4.665,4.665,4.525,4.635,2400,0
2007-08-15,4.64,4.64,4.555,4.555,3000,0
2007-08-16,4.525,4.665,4.335,4.63,18622,0
2007-08-17,4.595,4.595,4.47,4.51,12808,0
2007-08-20,4.45,4.465,4.45,4.455,11516,0
2007-08-22,4.525,4.525,4.525,4.525,400,0
2007-08-23,4.55,4.56,4.55,4.56,4128,0
2007-08-24,4.455,4.455,4.455,4.455,1000,0
2007-08-27,4.455,4.545,4.45,4.45,11562,0
2007-08-28,4.525,4.525,4.525,4.525,1000,0
2007-08-29,4.455,4.51,4.45,4.455,11800,0
2007-08-30,4.51,4.575,4.45,4.575,3500,0
2007-09-04,4.47,4.5,4.47,4.5,1400,0
2007-09-05,4.57,4.57,4.57,4.57,200,0
2007-09-06,4.5,4.5,4.45,4.485,5950,0
2007-09-07,4.45,4.45,4.425,4.425,9126,0
2007-09-10,4.57,4.57,4.465,4.465,800,0
2007-09-11,4.43,4.475,4.42,4.455,2800,0
2007-09-12,4.425,4.425,4.42,4.42,400,0
2007-09-13,4.5,4.545,4.38,4.38,7000,0
2007-09-14,4.32,4.385,4.32,4.32,3450,0
2007-09-17,4.31,4.5,4.31,4.5,1200,0
2007-09-18,4.475,4.515,4.4,4.495,2000,0
2007-09-19,4.455,4.575,4.31,4.34,13328,0
2007-09-20,4.255,4.255,4.15,4.2,19782,0
2007-09-21,4.25,4.325,4.225,4.32,15706,0
2007-09-24,4.315,4.555,4.315,4.35,10024,0
2007-09-26,4.485,4.485,4.385,4.39,10830,0
2007-09-27,4.27,4.48,4.27,4.48,2200,0
2007-09-28,4.49,4.5,4.49,4.495,1666,0
2007-10-01,4.26,4.485,4.26,4.485,400,0
2007-10-02,4.485,4.57,4.42,4.57,2632,0
2007-10-04,4.45,4.46,4.435,4.46,6000,0
2007-10-05,4.405,4.545,4.405,4.545,15604,0
2007-10-08,4.575,4.575,4.485,4.495,5080,0
2007-10-09,4.48,4.48,4.475,4.475,700,0
2007-10-10,4.595,4.595,4.53,4.53,600,0
2007-10-11,4.6,4.6,4.525,4.535,8400,0
2007-10-12,4.55,4.55,4.455,4.455,1156,0
2007-10-15,4.68,4.68,4.68,4.68,200,0
2007-10-16,4.66,4.745,4.46,4.745,16810,0
2007-10-17,4.68,4.685,4.68,4.685,800,0
2007-10-18,4.615,4.845,4.615,4.845,6316,0
2007-10-22,4.75,4.825,4.53,4.675,5316,0
2007-10-23,4.53,4.76,4.53,4.76,4800,0
2007-10-24,4.565,4.78,4.565,4.64,2600,0
2007-10-25,4.55,4.765,4.55,4.685,1200,0
2007-10-26,4.74,4.75,4.74,4.75,5628,0
2007-10-30,5.125,5.24,4.755,4.76,35750,0
2007-10-31,4.775,4.85,4.715,4.715,12624,0
2007-11-01,4.79,4.79,4.605,4.61,1200,0
2007-11-02,4.545,4.69,4.53,4.63,4022,0
2007-11-05,4.56,4.56,4.525,4.525,3300,0
2007-11-06,4.5,4.695,4.5,4.695,4960,0
2007-11-07,4.555,4.555,4.55,4.55,1200,0
2007-11-08,4.35,4.5,4.155,4.5,1000,0
2007-11-09,4.35,4.35,4.15,4.325,7600,0
2007-11-12,4.14,4.2,4.1,4.1,3000,0
2007-11-13,4.105,4.105,4,4.04,6086,0
2007-11-14,4.15,4.15,4.15,4.15,240,0
2007-11-15,4.1,4.1,4.01,4.01,2260,0
2007-11-19,4,4.02,3.96,4.02,800,0
2007-11-20,3.96,3.975,3.625,3.71,5812,0
2007-11-26,3.71,3.71,3.71,3.71,400,0
2007-11-27,3.77,3.78,3.77,3.78,400,0
2007-11-28,3.75,3.75,3.745,3.745,2100,0
2007-11-30,3.765,3.765,3.75,3.75,950,0
2007-12-03,3.965,4.685,3.965,4,15200,0
2007-12-04,3.78,3.78,3.77,3.77,1900,0
2007-12-07,3.895,4.03,3.895,3.94,3530,0
2007-12-10,3.99,4.09,3.99,4.075,3400,0
2007-12-11,4,4,3.88,3.965,2600,0
2007-12-13,4.015,4.015,3.97,3.97,1350,0
2007-12-14,3.97,3.995,3.88,3.995,2750,0
2007-12-17,4.015,4.075,4.015,4.075,7048,0
2007-12-18,4.05,4.075,3.925,4.075,2644,0
2007-12-20,4.08,4.08,4.08,4.08,200,0
2007-12-21,3.91,4,3.7,4,1000,0
2007-12-27,3.705,3.95,3.705,3.95,600,0
2007-12-28,3.85,3.85,3.8,3.8,1200,0
2007-12-31,3.71,3.895,3.63,3.895,12218,0
2008-01-02,3.775,3.775,3.755,3.755,600,0
2008-01-04,3.755,3.775,3.755,3.775,1400,0
2008-01-08,3.59,3.875,3.59,3.85,14900,0
2008-01-09,3.85,3.85,3.85,3.85,1714,0
2008-01-10,3.925,3.925,3.85,3.85,1002,0
2008-01-14,3.285,3.875,3.285,3.72,30194,0
2008-01-15,3.675,3.725,3.54,3.575,1900,0
2008-01-16,3.535,3.555,3.535,3.555,5310,0
2008-01-17,3.555,3.575,3.55,3.55,11366,0
2008-01-18,3.505,3.62,3.4,3.43,2200,0
2008-01-22,3.425,3.425,3.255,3.255,1200,0
2008-01-23,3.29,3.49,3.25,3.49,12012,0
2008-01-24,3.305,3.375,3.255,3.255,3800,0
2008-01-25,3.275,3.475,3.275,3.475,1700,0
2008-01-29,3.475,3.475,3.375,3.375,3848,0
2008-01-30,3.255,3.375,3.255,3.375,13800,0
2008-01-31,3.375,3.375,3.375,3.375,1200,0
2008-02-01,3.35,3.5,3.35,3.5,7290,0
2008-02-06,3.45,3.615,3.45,3.45,4000,0
2008-02-07,3.45,3.45,3.45,3.45,2000,0
2008-02-08,3.615,3.615,3.5,3.5,7100,0
2008-02-11,3.56,3.56,3.38,3.56,1800,0
2008-02-12,3.42,3.615,3.28,3.475,9800,0
2008-02-13,3.45,3.45,3.295,3.45,4670,0
2008-02-14,3.515,3.535,3.515,3.535,4850,0
2008-02-15,3.54,3.62,3.47,3.62,4800,0
2008-02-19,3.62,3.62,3.62,3.62,600,0
2008-02-21,3.62,3.625,3.62,3.625,858,0
2008-02-22,3.625,3.625,3.625,3.625,10392,0
2008-02-25,3.575,3.625,3.575,3.625,2000,0
2008-02-26,3.625,3.875,3.48,3.775,7564,0
2008-02-27,3.765,3.765,3.765,3.765,11600,0
2008-02-28,3.625,3.765,3.625,3.765,1200,0
2008-02-29,3.875,3.875,3.875,3.875,2830,0
2008-03-03,3.675,3.885,3.66,3.775,24990,0
2008-03-04,3.625,3.65,3.445,3.65,3866,0
2008-03-07,3.425,3.425,3.4,3.4,400,0
2008-03-10,3.685,3.695,3.6,3.6,5400,0
2008-03-12,3.79,3.79,3.71,3.71,400,0
2008-03-13,3.785,3.79,3.785,3.79,1940,0
2008-03-18,3.69,3.69,3.375,3.58,3104,0
2008-03-19,3.5,3.5,3.5,3.5,400,0
2008-03-20,3.495,3.495,3.495,3.495,1582,0
2008-03-24,3.4,3.405,3.4,3.4,600,0
2008-03-25,3.42,3.42,3.305,3.325,40592,0
2008-03-26,3.325,3.325,3.28,3.28,9000,0
2008-03-27,3.7,3.825,3.475,3.485,71104,0
2008-03-28,3.625,3.74,3.625,3.74,7906,0
2008-03-31,3.675,3.75,3.675,3.75,1800,0
2008-04-01,3.685,3.685,3.685,3.685,2000,0
2008-04-02,3.66,3.81,3.505,3.81,2000,0
2008-04-04,3.625,3.66,3.605,3.66,9000,0
2008-04-07,3.675,3.675,3.675,3.675,400,0
2008-04-09,3.575,3.675,3.575,3.675,700,0
2008-04-10,3.585,3.585,3.585,3.585,1800,0
2008-04-11,3.575,3.575,3.575,3.575,400,0
2008-04-17,3.675,3.675,3.675,3.675,220,0
2008-04-18,3.675,3.675,3.675,3.675,400,0
2008-04-21,3.575,3.675,3.575,3.675,754,0
2008-04-23,3.67,3.67,3.67,3.67,354,0
2008-04-25,3.555,3.625,3.555,3.625,478,0
2008-04-28,3.56,3.56,3.56,3.56,300,0
2008-04-29,3.565,3.6,3.5,3.6,10600,0
2008-04-30,3.625,3.675,3.625,3.675,3910,0
2008-05-09,3.675,3.675,3.67,3.67,900,0
2008-05-12,3.67,3.675,3.67,3.675,2400,0
2008-05-13,3.675,3.675,3.675,3.675,200,0
2008-05-14,3.625,3.72,3.625,3.675,7680,0
2008-05-20,3.555,3.555,3.555,3.555,400,0
2008-05-21,3.55,3.58,3.55,3.555,3000,0
2008-05-27,3.55,3.555,3.55,3.55,5884,0
2008-05-28,3.55,3.55,3.285,3.515,5550,0
2008-05-30,3.53,3.545,3.5,3.525,2970,0
2008-06-02,3.6,3.6,3.6,3.6,800,0
2008-06-03,3.505,3.515,3.505,3.515,800,0
2008-06-04,3.515,3.62,3.515,3.62,2684,0
2008-06-06,3.535,3.535,3.535,3.535,200,0
2008-06-09,3.52,3.595,3.515,3.595,5200,0
2008-06-10,3.515,3.57,3.515,3.57,3876,0
2008-06-11,3.5,3.54,3.5,3.54,1060,0
2008-06-13,3.535,3.545,3.535,3.545,6200,0
2008-06-16,3.65,3.65,3.65,3.65,600,0
2008-06-17,3.645,3.65,3.645,3.65,400,0
2008-06-18,3.55,3.55,3.55,3.55,600,0
2008-06-20,3.505,3.54,3.5,3.54,5150,0
2008-06-23,3.5,3.575,3.5,3.575,4700,0
2008-06-25,3.5,3.575,3.5,3.575,6120,0
2008-06-30,3.63,3.81,3.63,3.81,1400,0
2008-07-01,3.67,3.785,3.625,3.625,920,0
2008-07-03,3.5,3.625,3.5,3.625,2200,0
2008-07-07,3.48,3.62,3.48,3.62,2450,0
2008-07-08,3.62,3.835,3.62,3.835,9410,0
2008-07-09,3.51,3.675,3.505,3.675,2048,0
2008-07-10,3.55,3.55,3.55,3.55,1000,0
2008-07-11,3.525,3.55,3.5,3.55,1074,0
2008-07-15,3.755,3.755,3.575,3.69,43384,0
2008-07-17,3.685,3.945,3.685,3.945,3100,0
2008-07-18,3.575,3.935,3.29,3.425,32046,0
2008-07-21,3.5,3.505,3.44,3.46,4406,0
2008-07-22,3.395,3.47,3.395,3.405,1010,0
2008-07-23,3.42,3.545,3.37,3.375,11056,0
2008-07-24,3.31,3.51,3.31,3.43,2632,0
2008-07-29,3.45,3.45,3.45,3.45,800,0
2008-07-30,3.515,3.52,3.32,3.52,1378,0
2008-08-01,3.31,3.515,3.31,3.515,1088,0
2008-08-04,3.52,3.52,3.33,3.33,228,0
2008-08-05,3.655,3.655,3.65,3.655,600,0
2008-08-06,3.54,3.675,3.375,3.675,4200,0
2008-08-11,3.35,3.5,3.35,3.5,1082,0
2008-08-12,3.52,3.675,3.365,3.5,4766,0
2008-08-13,3.5,3.5,3.5,3.5,5472,0
2008-08-19,3.505,3.67,3.375,3.67,7606,0
2008-09-02,3.36,3.665,3.355,3.665,1800,0
2008-09-03,3.335,3.595,3.335,3.445,5800,0
2008-09-11,3.5,3.5,3.5,3.5,4950,0
2008-09-12,3.335,3.61,3.33,3.61,800,0
2008-09-16,3.255,3.61,3.255,3.61,500,0
2008-09-17,3.28,3.585,3.28,3.585,2800,0
2008-09-18,3.26,3.5,3.255,3.485,2600,0
2008-09-23,3.475,3.475,3.26,3.26,1300,0
2008-09-24,3.255,3.255,3.255,3.255,600,0
2008-09-26,3.255,3.255,3.255,3.255,1538,0
2008-09-29,3.255,3.255,3,3,10262,0
2008-09-30,3.005,3.33,3.005,3.33,4040,0
2008-10-01,2.86,2.935,2.8,2.835,16876,0
2008-10-02,2.825,3.285,2.825,3.285,1424,0
2008-10-03,3.27,3.27,3.27,3.27,1180,0
2008-10-06,3.08,3.08,2.925,2.925,5200,0
2008-10-07,3.185,3.185,2.875,2.875,4822,0
2008-10-08,2.77,2.85,2.39,2.85,18864,0
2008-10-09,2.5,2.5,2.21,2.225,3200,0
2008-10-10,2.225,2.39,2.215,2.39,6800,0
2008-10-13,2.715,2.715,2.5,2.5,3332,0
2008-10-14,2.5,2.945,2.5,2.64,14076,0
2008-10-17,2.735,2.735,2.675,2.675,600,0
2008-10-20,2.675,2.695,2.595,2.675,13514,0
2008-10-22,2.64,2.64,2.64,2.64,1000,0
2008-10-23,2.385,2.695,2.35,2.695,4826,0
2008-10-24,2.625,2.745,2.625,2.745,4200,0
2008-10-28,2.625,2.63,2.385,2.385,9104,0
2008-10-29,2.625,2.7,2.625,2.625,16050,0
2008-10-30,2.725,2.725,2.625,2.625,10400,0
2008-10-31,2.725,2.725,2.725,2.725,400,0
2008-11-04,2.625,2.71,2.625,2.63,5800,0
2008-11-05,2.705,2.915,2.65,2.65,2478,0
2008-11-06,2.645,2.905,2.635,2.905,1600,0
2008-11-07,2.65,2.97,2.65,2.97,1800,0
2008-11-12,2.73,2.76,2.625,2.64,4600,0
2008-11-13,2.63,2.945,2.625,2.945,3964,0
2008-11-17,2.65,2.82,2.65,2.82,600,0
2008-11-18,2.625,2.775,2.625,2.775,1326,0
2008-11-20,2.63,2.63,2.5,2.5,4324,0
2008-11-21,2.405,2.585,2.385,2.48,2200,0
2008-11-25,2.385,2.385,2.385,2.385,724,0
2008-11-26,2.345,2.345,2.25,2.25,1200,0
2008-11-28,2.43,2.43,2.43,2.43,400,0
2008-12-01,2.505,2.525,2.5,2.525,3252,0
2008-12-02,2.5,2.52,2.5,2.52,632,0
2008-12-03,2.525,2.525,2.395,2.4,1836,0
2008-12-04,2.395,2.525,2.385,2.385,9012,0
2008-12-05,2.385,2.385,2.385,2.385,800,0
2008-12-08,2.385,2.385,2.3,2.375,7210,0
2008-12-11,2.27,2.27,2.2,2.2,1570,0
2008-12-12,2.25,2.375,2.25,2.375,2804,0
2008-12-16,2.485,2.525,2.275,2.275,1000,0
2008-12-17,2.385,2.385,2.385,2.385,1200,0
2008-12-18,2.515,2.525,2.5,2.5,1600,0
2008-12-19,2.5,2.5,2.385,2.385,954,0
2008-12-22,2.64,2.64,2.4,2.4,1066,0
2008-12-26,2.39,2.39,2.385,2.385,1230,0
2008-12-30,2.405,2.405,2.405,2.405,798,0
2008-12-31,2.51,2.515,2.51,2.515,400,0
2009-01-02,2.52,2.52,2.52,2.52,418,0
2009-01-05,2.5,2.645,2.5,2.645,594,0
2009-01-06,2.85,2.97,2.73,2.825,11836,0
2009-01-07,2.775,2.775,2.775,2.775,400,0
2009-01-12,2.55,2.55,2.55,2.55,814,0
2009-01-13,2.55,2.555,2.45,2.45,15018,0
2009-01-14,2.73,2.75,2.73,2.75,800,0
2009-01-15,2.515,2.52,2.515,2.52,1200,0
2009-01-20,2.735,2.735,2.735,2.735,400,0
2009-01-21,2.63,2.63,2.41,2.41,402,0
2009-01-23,2.385,2.62,2.35,2.62,2300,0
2009-01-28,2.495,2.495,2.25,2.325,6438,0
2009-01-29,2.35,2.35,2.35,2.35,1814,0
2009-01-30,2.485,2.485,2.485,2.485,200,0
2009-02-05,2.185,2.185,2.185,2.185,228,0
2009-02-06,2.375,2.375,2.375,2.375,200,0
2009-02-12,2.31,2.315,2.31,2.315,400,0
2009-02-17,2.495,2.495,2.495,2.495,200,0
2009-02-19,2.31,2.31,2.31,2.31,200,0
2009-02-20,2.305,2.49,2.3,2.49,1400,0
2009-02-23,2.3,2.305,2.3,2.305,760,0
2009-02-27,2.46,2.46,2.46,2.46,410,0
2009-03-02,2.305,2.305,2.3,2.3,1946,0
2009-03-03,2.3,2.3,2.3,2.3,400,0
2009-03-04,2.3,2.3,2.15,2.2,3854,0
2009-03-05,2.15,2.15,2.15,2.15,1800,0
2009-03-06,2.42,2.42,2,2,9070,0
2009-03-09,2.3,2.3,2.3,2.3,200,0
2009-03-10,2.25,2.25,2.25,2.25,908,0
2009-03-11,2.32,2.325,2.25,2.325,8636,0
2009-03-12,2.35,2.4,2.35,2.4,1000,0
2009-03-13,2.4,2.4,2.4,2.4,1138,0
2009-03-17,2.4,2.4,2.4,2.4,200,0
2009-03-19,2.44,2.44,2.44,2.44,200,0
2009-03-20,2.44,2.455,2.44,2.455,800,0
2009-03-25,2.4,2.4,2.4,2.4,550,0
2009-03-27,2.4,2.4,2.4,2.4,800,0
2009-04-02,2.54,2.54,2.4,2.4,2200,0
2009-04-08,2.45,2.45,2.45,2.45,400,0
2009-04-09,2.5,2.5,2.5,2.5,2000,0
2009-04-13,2.41,2.585,2.41,2.585,1200,0
2009-04-15,2.59,2.59,2.59,2.59,200,0
2009-04-16,2.58,2.63,2.58,2.63,1800,0
2009-04-17,2.7,2.745,2.7,2.745,1300,0
2009-04-20,2.52,2.52,2.52,2.52,1002,0
2009-04-21,2.515,2.52,2.515,2.52,400,0
2009-04-22,2.685,2.69,2.685,2.69,400,0
2009-04-23,2.725,2.735,2.52,2.52,600,0
2009-04-24,2.55,2.55,2.55,2.55,348,0
2009-04-30,2.745,2.745,2.745,2.745,2040,0
2009-05-04,2.625,2.66,2.145,2.645,9916,0
2009-05-05,2.29,2.29,2.27,2.27,1146,0
2009-05-06,2.38,2.38,2.38,2.38,400,0
2009-05-07,2.375,2.375,2.25,2.275,13270,0
2009-05-08,2.225,2.45,2.225,2.45,410,0
2009-05-13,2.45,2.45,2.45,2.45,200,0
2009-05-19,2.435,2.435,2.4,2.4,1440,0
2009-05-20,2.4,2.4,2.33,2.35,2004,0
2009-05-26,2.43,2.43,2.35,2.35,2084,0
2009-05-29,2.4,2.4,2.395,2.4,4850,0
2009-06-02,2.33,2.335,2.33,2.33,1000,0
2009-06-03,2.395,2.4,2.395,2.4,3000,0
2009-06-08,2.38,2.435,2.38,2.435,6820,0
2009-06-09,2.41,2.44,2.41,2.44,2034,0
2009-06-10,2.47,2.47,2.47,2.47,200,0
2009-06-11,2.47,2.475,2.41,2.475,1404,0
2009-06-15,2.475,2.495,2.475,2.475,4484,0
2009-06-16,2.475,2.475,2.475,2.475,200,0
2009-06-17,2.475,2.475,2.39,2.39,3004,0
2009-06-18,2.46,2.46,2.46,2.46,400,0
2009-06-19,2.29,2.4,2.29,2.4,814,0
2009-06-22,2.275,2.5,2.275,2.45,810,0
2009-06-23,2.495,2.495,2.495,2.495,200,0
2009-06-26,2.495,2.495,2.495,2.495,900,0
2009-06-29,2.435,2.495,2.435,2.495,2404,0
2009-06-30,2.495,2.59,2.45,2.59,13400,0
2009-07-02,2.525,2.525,2.525,2.525,1000,0
2009-07-06,2.525,2.525,2.525,2.525,2000,0
2009-07-08,2.585,2.585,2.585,2.585,200,0
2009-07-13,2.59,2.59,2.59,2.59,300,0
2009-07-14,2.59,2.86,2.42,2.75,10700,0
2009-07-15,2.8,3.005,2.8,2.95,11372,0
2009-07-16,2.97,3,2.97,3,800,0
2009-07-17,3,3.045,3,3.045,3900,0
2009-07-20,3.005,3.005,2.575,3,8188,0
2009-07-21,2.875,2.985,2.875,2.985,500,0
2009-07-24,2.985,3,2.985,3,6622,0
2009-07-27,3.055,3.07,2.765,3.01,5378,0
2009-07-28,3.01,3.01,3.01,3.01,0,0
2009-07-29,3.11,3.115,3.11,3.115,1000,0
2009-07-30,2.87,3.025,2.87,3.025,400,0
2009-07-31,3.12,3.125,3.025,3.125,5400,0
2009-08-03,3.125,3.125,3.125,3.125,0,0
2009-08-04,3.15,3.15,3.15,3.15,200,0
2009-08-05,3.15,3.15,3.15,3.15,0,0
2009-08-06,3.125,3.125,3.125,3.125,200,0
2009-08-07,3.125,3.125,3.125,3.125,0,0
2009-08-10,3.15,3.195,3.15,3.195,1264,0
2009-08-11,2.94,3.1,2.94,3.1,600,0
2009-08-12,3,3.035,3,3.035,400,0
2009-08-13,3.035,3.035,3.035,3.035,0,0
2009-08-14,2.98,2.98,2.915,2.915,532,0
2009-08-17,2.915,2.915,2.915,2.915,400,0
2009-08-18,3,3,2.865,2.975,2300,0
2009-08-21,3,3,3,3,200,0
2009-08-24,3,3.125,3,3.125,2154,0
2009-08-25,3.125,3.125,3.125,3.125,0,0
2009-08-26,3.125,3.125,3.125,3.125,400,0
2009-08-27,3,3.005,3,3.005,1334,0
2009-08-28,3.125,3.125,3.125,3.125,200,0
2009-08-31,3.12,3.12,2.92,2.92,400,0
2009-09-01,2.92,2.92,2.92,2.92,0,0
2009-09-03,2.865,3.075,2.865,3.075,672,0
2009-09-04,3.125,3.125,3.125,3.125,200,0
2009-09-11,3.125,3.225,3.12,3.225,1800,0
2009-09-15,2.925,3.2,2.925,3.2,1800,0
2009-09-17,3.2,3.245,3.2,3.245,800,0
2009-09-21,3.245,3.245,3.245,3.245,800,0
2009-09-24,2.935,3.175,2.935,3.04,732,0
2009-09-25,2.93,3.09,2.93,3.09,2000,0
2009-09-29,3.105,3.105,3.105,3.105,1000,0
2009-09-30,3.11,3.225,3.11,3.225,1700,0
2009-10-01,2.95,3.225,2.95,3.225,600,0
2009-10-02,2.955,3.165,2.955,3.165,1200,0
2009-10-06,3.175,3.175,3.175,3.175,200,0
2009-10-09,3.245,3.245,3.19,3.245,1800,0
2009-10-13,2.935,3.295,2.935,3.295,4448,0
2009-10-14,3.325,3.5,3.3,3.44,2400,0
2009-10-16,3.465,3.475,3.465,3.47,1200,0
2009-10-19,3.475,3.475,3.475,3.475,672,0
2009-10-22,3.15,3.475,3.15,3.475,800,0
2009-10-26,3.47,3.47,3.47,3.47,200,0
2009-10-27,3.305,3.475,3.305,3.45,1200,0
2009-10-28,3.475,3.475,3,3.25,5090,0
2009-10-29,3.25,3.25,3.25,3.25,200,0
2009-10-30,3.375,3.375,3.375,3.375,200,0
2009-11-02,3.42,3.42,3.42,3.42,200,0
2009-11-12,3.34,3.34,3.34,3.34,510,0
2009-11-19,3.34,3.445,3.34,3.445,1600,0
2009-11-20,3.4,3.4,3.4,3.4,400,0
2009-11-23,3.325,3.325,3.325,3.325,870,0
2009-11-25,3.325,3.325,3.325,3.325,1368,0
2009-11-30,3.325,3.325,3.325,3.325,2426,0
2009-12-01,3.25,3.325,3.25,3.325,6400,0
2009-12-03,3.25,3.25,3.25,3.25,8500,0
2009-12-04,3.25,3.25,3.1,3.225,2400,0
2009-12-08,3.125,3.2,3.125,3.2,1200,0
2009-12-09,3.125,3.18,3.125,3.155,13800,0
2009-12-10,3.195,3.195,3.195,3.195,200,0
2009-12-14,3.145,3.225,3.145,3.225,400,0
2009-12-15,3.25,3.25,3.25,3.25,1360,0
2009-12-16,3.14,3.25,3.14,3.25,400,0
2009-12-17,3.215,3.215,3.215,3.215,250,0
2009-12-18,3.325,3.475,3.325,3.475,1064,0
2009-12-23,3.3,3.335,3.28,3.335,7400,0
2009-12-24,3.29,3.45,3.29,3.45,400,0
2009-12-28,3.29,3.375,3.27,3.375,4400,0
2009-12-29,3.245,3.285,3.245,3.285,1200,0
2009-12-30,3.375,3.45,3.365,3.365,1340,0
2009-12-31,3.375,3.425,3.375,3.425,1742,0
2010-01-04,3.375,3.375,3.365,3.375,1400,0
2010-01-08,3.475,3.525,3.4,3.4,21092,0
2010-01-11,3.415,3.5,3.415,3.42,1000,0
2010-01-12,3.45,3.45,3.45,3.45,200,0
2010-01-13,3.55,3.61,3.32,3.375,7400,0
2010-01-14,3.225,3.225,3.225,3.225,200,0
2010-01-15,3.235,3.24,3.225,3.23,7680,0
2010-01-19,3.22,3.25,3.22,3.25,800,0
2010-01-20,3.2,3.29,3.2,3.265,9660,0
2010-01-22,3.225,3.25,3.225,3.25,1900,0
2010-01-26,3.275,3.275,3.275,3.275,400,0
2010-01-27,3.095,3.095,3.08,3.08,400,0
2010-01-28,3.105,3.105,3.105,3.105,200,0
2010-02-05,3.06,3.06,3.06,3.06,400,0
2010-02-10,3.08,3.08,3.07,3.07,1602,0
2010-02-11,3.1,3.1,3.1,3.1,200,0
2010-02-16,3.075,3.13,3.075,3.125,1300,0
2010-02-17,3.07,3.125,3.07,3.125,1844,0
2010-02-19,2.975,2.975,2.975,2.975,968,0
2010-02-22,3,3.085,2.98,3.085,1800,0
2010-02-26,3.08,3.25,3.08,3.15,2400,0
2010-03-01,3.175,3.175,3.175,3.175,200,0
2010-03-02,3.13,3.13,3.125,3.125,1456,0
2010-03-04,3.125,3.125,3.05,3.05,2200,0
2010-03-05,3.13,3.175,3.13,3.175,12128,0
2010-03-08,3.25,3.25,3.2,3.2,500,0
2010-03-09,3.2,3.25,3.2,3.2,8936,0
2010-03-10,3.3,3.325,3.3,3.3,1498,0
2010-03-12,3.3,3.625,3.3,3.445,7710,0
2010-03-15,3.445,3.7,3.445,3.65,19024,0
2010-03-16,3.55,3.555,3.49,3.55,10512,0
2010-03-17,3.695,4.15,3.695,4.075,21476,0
2010-03-18,4.125,4.125,4,4.095,11400,0
2010-03-19,3.885,4.06,3.885,4.06,1100,0
2010-03-22,3.685,4.055,3.685,4.045,5580,0
2010-03-23,4.045,4.055,4.025,4.025,1600,0
2010-03-24,4.025,4.025,4.025,4.025,440,0
2010-03-26,3.785,3.825,3.785,3.825,2550,0
2010-04-01,3.975,3.975,3.975,3.975,960,0
2010-04-06,3.92,3.92,3.92,3.92,200,0
2010-04-09,3.875,3.925,3.875,3.925,1700,0
2010-04-12,3.875,3.875,3.825,3.825,1050,0
2010-04-13,3.725,3.725,3.505,3.525,22264,0
2010-04-14,3.41,3.425,3.405,3.425,800,0
2010-04-15,3.435,3.46,3.435,3.46,1400,0
2010-04-16,3.55,3.55,3.5,3.5,1000,0
2010-04-20,3.34,3.46,3.325,3.46,1800,0
2010-04-21,3.5,3.5,3.48,3.485,2000,0
2010-04-22,3.26,3.5,3.26,3.485,1000,0
2010-04-23,3.425,3.525,3.405,3.525,3762,0
2010-04-26,3.445,3.455,3.4,3.4,3036,0
2010-04-27,3.455,3.455,3.45,3.45,2000,0
2010-04-28,3.5,3.51,3.48,3.5,2400,0
2010-04-29,3.55,3.55,3.495,3.495,1200,0
2010-04-30,3.48,3.48,3.35,3.45,1150,0
2010-05-03,3.625,3.625,3.31,3.565,680,0
2010-05-06,3.61,3.62,3.4,3.4,4874,0
2010-05-07,3.28,3.285,3.25,3.285,8348,0
2010-05-10,3.285,3.375,3.285,3.305,1400,0
2010-05-11,3.255,3.33,3.255,3.33,2998,0
2010-05-12,3.35,3.35,3.35,3.35,800,0
2010-05-13,3.35,3.35,3.35,3.35,800,0
2010-05-18,3.375,3.38,3.375,3.38,800,0
2010-05-19,3.385,3.385,3.38,3.38,2968,0
2010-05-21,3.425,3.425,3.375,3.375,6012,0
2010-05-25,3.34,3.34,3.34,3.34,870,0
2010-05-26,3.35,3.4,3.345,3.35,8718,0
2010-05-27,3.4,3.4,3.385,3.385,800,0
2010-05-28,3.5,3.5,3.5,3.5,200,0
2010-06-01,3.5,3.5,3.465,3.475,81020,0
2010-06-02,3.37,3.475,3.37,3.475,3000,0
2010-06-03,3.5,3.505,3.485,3.485,13200,0
2010-06-07,3.5,3.55,3.5,3.525,2200,0
2010-06-08,3.5,3.53,3.475,3.53,90000,0
2010-06-14,3.55,3.59,3.55,3.59,5400,0
2010-06-16,3.55,3.625,3.55,3.625,5600,0
2010-06-18,3.36,3.45,3.36,3.405,13800,0
2010-06-21,3.41,3.415,3.38,3.385,7756,0
2010-06-24,3.4,3.46,3.375,3.455,1200,0
2010-06-28,3.375,3.375,3.345,3.345,6074,0
2010-06-29,3.3,3.44,3.3,3.37,2400,0
2010-06-30,3.325,3.375,3.325,3.35,4684,0
2010-07-02,3.26,3.31,3.26,3.31,1000,0
2010-07-06,3.33,3.38,3.33,3.375,14692,0
2010-07-07,3.31,3.31,3.3,3.3,768,0
2010-07-09,3.46,3.46,3.46,3.46,200,0
2010-07-12,3.45,3.45,3.45,3.45,500,0
2010-07-13,3.5,3.75,3.5,3.545,40370,0
2010-07-14,3.5,3.535,3.5,3.535,1320,0
2010-07-15,3.525,3.555,3.525,3.555,3560,0
2010-07-19,3.51,3.645,3.51,3.645,10170,0
2010-07-20,3.625,3.625,3.6,3.6,7600,0
2010-07-21,3.6,3.6,3.6,3.6,2200,0
2010-07-22,3.625,3.625,3.595,3.62,6800,0
2010-07-23,3.55,3.55,3.55,3.55,2930,0
2010-07-26,3.6,3.6,3.525,3.525,9000,0
2010-07-27,3.55,3.575,3.525,3.575,27484,0
2010-07-28,3.545,3.59,3.545,3.59,1842,0
2010-07-29,3.575,3.575,3.55,3.575,4200,0
2010-07-30,3.6,3.6,3.6,3.6,2500,0
2010-08-03,3.57,3.57,3.57,3.57,4600,0
2010-08-04,3.57,3.57,3.57,3.57,658,0
2010-08-09,3.355,3.5,3.355,3.5,600,0
2010-08-10,3.525,3.545,3.505,3.54,2052,0
2010-08-11,3.515,3.515,3.515,3.515,10000,0
2010-08-12,3.5,3.5,3.45,3.45,6662,0
2010-08-13,3.545,3.545,3.545,3.545,668,0
2010-08-16,3.45,3.45,3.425,3.425,8028,0
2010-08-17,3.4,3.4,3.35,3.35,6500,0
2010-08-25,3.45,3.45,3.375,3.375,1422,0
2010-08-26,3.35,3.375,3.35,3.375,1550,0
2010-08-30,3.45,3.45,3.45,3.45,3156,0
2010-08-31,3.45,3.45,3.425,3.425,3000,0
2010-09-07,3.375,3.5,3.375,3.5,2708,0
2010-09-08,3.475,3.475,3.475,3.475,600,0
2010-09-09,3.385,3.4,3.375,3.4,1800,0
2010-09-10,3.44,3.44,3.44,3.44,862,0
2010-09-13,3.375,3.44,3.375,3.44,6710,0
2010-09-15,3.435,3.475,3.435,3.475,8900,0
2010-09-16,3.4,3.4,3.4,3.4,2000,0
2010-09-22,3.45,3.6,3.45,3.5,808,0
2010-09-24,3.45,3.45,3.45,3.45,1862,0
2010-09-27,3.495,3.525,3.495,3.5,7686,0
2010-09-28,3.5,3.5,3.5,3.5,734,0
2010-09-29,3.6,3.75,3.6,3.625,4260,0
2010-10-01,3.7,3.7,3.7,3.7,600,0
2010-10-04,3.5,3.68,3.5,3.68,1920,0
2010-10-06,3.52,3.52,3.52,3.52,200,0
2010-10-08,3.52,3.52,3.52,3.52,800,0
2010-10-12,3.675,3.73,3.675,3.725,6240,0
2010-10-13,3.75,3.79,3.75,3.785,15820,0
2010-10-18,3.76,3.76,3.75,3.755,3600,0
2010-10-19,3.74,3.825,3.74,3.815,4200,0
2010-10-20,3.8,3.81,3.8,3.81,2746,0
2010-10-21,3.805,3.805,3.805,3.805,1200,0
2010-10-22,3.825,3.855,3.825,3.85,2800,0
2010-10-26,3.755,3.78,3.755,3.78,1600,0
2010-10-27,3.82,3.875,3.82,3.875,1860,0
2010-10-28,3.935,4.09,3.935,4.005,18316,0
2010-10-29,4,4,3.975,3.975,800,0
2010-11-01,3.98,4.245,3.975,4.15,4904,0
2010-11-02,4.005,4.005,4,4,2000,0
2010-11-03,4.145,4.145,4.07,4.07,1200,0
2010-11-04,4.25,4.94,4.25,4.655,54944,0
2010-11-05,4.58,4.58,4.45,4.55,18100,0
2010-11-08,4.46,4.54,4.46,4.54,800,0
2010-11-09,4.615,4.615,4.475,4.5,25380,0
2010-11-10,4.5,4.5,4.45,4.45,6000,0
2010-11-11,4.435,4.435,4.075,4.15,56626,0
2010-11-12,4.17,4.405,4.125,4.405,603754,0
2010-11-15,4.315,4.495,4.315,4.465,1914,0
2010-11-16,4.465,4.47,4.465,4.47,400,0
2010-11-17,4.495,4.495,4.475,4.495,800,0
2010-11-18,4.495,4.495,4.495,4.495,1600,0
2010-11-19,4.5,4.5,4.5,4.5,774,0
2010-11-22,4.5,4.55,4.5,4.52,9846,0
2010-11-24,4.45,4.515,4.45,4.515,4112,0
2010-11-26,4.525,4.555,4.525,4.555,5500,0
2010-11-29,4.58,4.58,4.575,4.58,2690,0
2010-11-30,4.58,4.76,4.58,4.675,6860,0
2010-12-01,4.91,4.91,4.845,4.86,1798,0
2010-12-02,4.85,4.86,4.75,4.75,23602,0
2010-12-03,4.68,4.69,4.625,4.69,10680,0
2010-12-06,4.86,4.86,4.455,4.54,3406,0
2010-12-07,4.765,4.765,4.73,4.73,1756,0
2010-12-08,4.75,4.75,4.68,4.68,400,0
2010-12-09,4.74,4.74,4.5,4.55,9800,0
2010-12-10,4.735,4.735,4.635,4.635,2704,0
2010-12-13,4.65,4.65,4.65,4.65,600,0
2010-12-14,4.655,4.655,4.575,4.575,3200,0
2010-12-15,4.635,4.635,4.575,4.575,7714,0
2010-12-16,4.695,4.695,4.66,4.67,2406,0
2010-12-17,4.665,4.67,4.665,4.67,408,0
2010-12-20,4.67,4.67,4.655,4.655,950,0
2010-12-21,4.665,4.68,4.635,4.65,4100,0
2010-12-22,4.64,4.65,4.64,4.65,400,0
2010-12-23,4.64,4.64,4.64,4.64,200,0
2010-12-27,4.64,4.64,4.385,4.44,2300,0
2010-12-28,4.64,4.64,4.45,4.595,2070,0
2010-12-29,4.64,4.64,4.595,4.64,1600,0
2010-12-30,4.595,4.6,4.55,4.6,10664,0
2010-12-31,4.625,4.625,4.525,4.525,1508,0
2011-01-03,4.525,4.65,4.495,4.55,7142,0
2011-01-04,4.555,4.555,4.525,4.55,10400,0
2011-01-06,4.625,4.68,4.625,4.68,6000,0
2011-01-07,4.68,4.68,4.675,4.68,5376,0
2011-01-10,4.68,4.75,4.65,4.74,5750,0
2011-01-11,4.75,4.75,4.75,4.75,200,0
2011-01-12,4.75,4.76,4.625,4.76,6996,0
2011-01-13,4.86,4.86,4.86,4.86,800,0
2011-01-14,4.625,4.625,4.425,4.545,35822,0
2011-01-18,4.545,4.545,4.475,4.475,12220,0
2011-01-19,4.615,4.615,4.475,4.485,11200,0
2011-01-20,4.595,4.595,4.48,4.48,6600,0
2011-01-21,4.595,4.595,4.5,4.5,800,0
2011-01-24,4.6,4.6,4.595,4.6,2128,0
2011-01-25,4.59,4.695,4.59,4.695,5000,0
2011-01-26,4.7,4.7,4.695,4.695,900,0
2011-01-27,4.7,4.7,4.655,4.7,3200,0
2011-01-28,4.7,4.935,4.7,4.725,13988,0
2011-01-31,4.575,4.93,4.575,4.9,4260,0
2011-02-01,4.94,4.94,4.63,4.73,10958,0
2011-02-02,4.62,4.895,4.62,4.895,2700,0
2011-02-03,4.9,4.9,4.625,4.65,5680,0
2011-02-04,4.865,4.875,4.865,4.875,400,0
2011-02-07,4.865,4.865,4.65,4.685,11738,0
2011-02-08,4.685,4.79,4.65,4.675,1800,0
2011-02-09,4.67,4.82,4.665,4.725,3690,0
2011-02-10,4.655,4.775,4.65,4.675,4564,0
2011-02-11,4.675,4.675,4.66,4.66,2200,0
2011-02-14,4.7,4.7,4.675,4.675,400,0
2011-02-15,4.69,4.69,4.6,4.65,31370,0
2011-02-16,4.68,4.68,4.625,4.655,6378,0
2011-02-17,4.665,4.67,4.665,4.67,680,0
2011-02-18,4.665,4.665,4.625,4.635,2980,0
2011-02-22,4.745,4.745,4.625,4.63,3400,0
2011-02-23,4.74,4.75,4.715,4.715,5200,0
2011-02-24,4.725,4.875,4.725,4.8,5230,0
2011-02-25,4.875,5.195,4.875,5.1,41704,0
2011-02-28,5.3,5.3,5.25,5.3,34176,0
2011-03-01,5.325,5.345,5.25,5.275,22942,0
2011-03-02,5.275,5.275,5.175,5.245,8902,0
2011-03-03,5.38,5.38,5.255,5.375,18820,0
2011-03-04,5.375,5.395,5.28,5.39,26810,0
2011-03-07,5.39,5.39,5.25,5.38,23588,0
2011-03-08,5.39,5.39,5.235,5.235,8682,0
2011-03-09,5.375,5.375,5.15,5.25,7700,0
2011-03-10,5.25,5.25,5.075,5.15,6780,0
2011-03-11,5.165,5.25,5.155,5.155,2000,0
2011-03-14,5.345,5.36,5.16,5.29,4960,0
2011-03-15,5.225,5.225,5,5.085,10000,0
2011-03-16,5.15,5.25,5.15,5.22,3800,0
2011-03-17,5.195,5.2,5.155,5.155,3108,0
2011-03-18,5.175,5.175,5.15,5.17,1866,0
2011-03-21,5.32,5.36,5.2,5.345,5876,0
2011-03-22,5.225,5.26,5.22,5.22,1760,0
2011-03-23,5.18,5.2,5.18,5.2,1400,0
2011-03-24,5.175,5.18,5.125,5.125,1840,0
2011-03-25,5.25,5.3,5.055,5.075,5184,0
2011-03-29,5.1,5.12,5.1,5.12,9280,0
2011-03-30,5.12,5.19,5.12,5.19,1000,0
2011-04-01,5.095,5.1,5.05,5.05,3080,0
2011-04-05,5.105,5.105,5.1,5.1,780,0
2011-04-06,5.05,5.075,4.98,4.98,10440,0
2011-04-07,5.02,5.02,4.975,4.975,5666,0
2011-04-08,5.05,5.15,5.05,5.15,800,0
2011-04-11,5.135,5.135,5.05,5.05,500,0
2011-04-12,5.055,5.055,5.055,5.055,380,0
2011-04-13,5.1,5.1,4.98,4.985,8128,0
2011-04-14,5.13,5.34,5.125,5.34,8160,0
2011-04-15,5.395,5.395,5.315,5.35,3000,0
2011-04-18,5.25,5.28,5,5.1,8020,0
2011-04-19,5.08,5.1,5.05,5.05,5600,0
2011-04-20,5.065,5.065,4.975,5.01,8220,0
2011-04-21,5.01,5.01,4.975,4.975,1800,0
2011-04-25,5.005,5.015,5,5.005,3244,0
2011-04-26,5.16,5.16,4.98,4.98,8184,0
2011-04-27,4.98,4.98,4.9,4.9,2050,0
2011-04-28,4.93,4.93,4.885,4.885,3410,0
2011-04-29,4.905,4.905,4.875,4.885,3760,0
2011-05-02,4.875,4.97,4.75,4.83,206050,0
2011-05-04,4.805,4.845,4.8,4.845,9680,0
2011-05-05,4.755,4.875,4.43,4.84,6570,0
2011-05-06,4.78,4.88,4.77,4.875,8400,0
2011-05-09,4.87,4.87,4.825,4.825,3062,0
2011-05-10,4.85,4.85,4.85,4.85,200,0
2011-05-13,4.875,4.875,4.875,4.875,2900,0
2011-05-16,4.985,4.995,4.985,4.995,1200,0
2011-05-18,4.995,5.125,4.995,5.03,4646,0
2011-05-19,5.145,5.15,5,5.03,3200,0
2011-05-20,5.015,5.025,5.005,5.025,1742,0
2011-05-23,5.025,5.045,5.025,5.045,900,0
2011-05-24,5.025,5.025,5.025,5.025,2320,0
2011-05-25,5.05,5.05,5.025,5.05,1820,0
2011-05-26,5.05,5.05,5.025,5.025,1144,0
2011-05-27,5.025,5.29,5.025,5.1,4188,0
2011-05-31,5.35,5.35,5.2,5.25,4440,0
2011-06-01,5.275,5.49,5.08,5.435,24816,0
2011-06-02,5.41,5.425,5.23,5.23,3494,0
2011-06-03,5.03,5.25,5.01,5.105,3600,0
2011-06-06,5.125,5.155,5.125,5.155,800,0
2011-06-08,5.065,5.075,5.065,5.075,800,0
2011-06-09,5.155,5.155,5.08,5.15,1646,0
2011-06-10,5.15,5.245,5.15,5.205,2500,0
2011-06-13,5.15,5.15,5.07,5.07,1370,0
2011-06-14,5.245,5.245,5.11,5.125,2898,0
2011-06-15,5.195,5.2,5.125,5.125,1600,0
2011-06-16,5.125,5.125,5.125,5.125,1026,0
2011-06-17,5.125,5.125,4.975,5.01,6470,0
2011-06-20,5.115,5.115,5.02,5.02,1000,0
2011-06-21,5.025,5.025,4.855,4.935,1800,0
2011-06-23,4.935,4.935,4.895,4.895,1200,0
2011-06-24,4.91,4.91,4.91,4.91,200,0
2011-06-27,4.635,4.895,4.635,4.895,4200,0
2011-06-28,4.9,4.9,4.75,4.825,4126,0
2011-06-29,4.63,4.8,4.63,4.8,2752,0
2011-06-30,4.715,5,4.715,4.78,2574,0
2011-07-01,4.77,4.81,4.77,4.81,2850,0
2011-07-05,4.715,4.795,4.7,4.7,16124,0
2011-07-07,4.75,4.75,4.655,4.75,11292,0
2011-07-11,4.775,4.895,4.74,4.83,7200,0
2011-07-12,4.91,4.91,4.775,4.775,2318,0
2011-07-13,4.87,4.92,4.87,4.9,2800,0
2011-07-14,4.89,5.025,4.89,5,16544,0
2011-07-15,4.95,5.01,4.95,5.01,10200,0
2011-07-18,5,5,4.95,5,25720,0
2011-07-19,4.995,5,4.95,5,2000,0
2011-07-21,4.96,5,4.96,5,1100,0
2011-07-22,4.975,5,4.975,5,1620,0
2011-07-25,4.975,4.975,4.88,4.885,5000,0
2011-07-26,4.92,4.995,4.885,4.885,3400,0
2011-07-27,4.9,4.995,4.9,4.995,2200,0
2011-07-28,4.995,4.995,4.885,4.995,3728,0
2011-07-29,4.975,4.975,4.855,4.855,3624,0
2011-08-01,4.875,4.875,4.78,4.835,1388,0
2011-08-02,4.825,4.825,4.82,4.825,800,0
2011-08-05,4.88,4.995,4.875,4.9,3480,0
2011-08-08,4.935,4.935,4.825,4.825,2360,0
2011-08-09,4.75,4.91,4.74,4.91,1800,0
2011-08-11,4.745,4.745,4.74,4.74,800,0
2011-08-12,4.6,4.75,4.6,4.75,2054,0
2011-08-15,4.755,4.755,4.65,4.65,1460,0
2011-08-16,4.65,4.65,4.65,4.65,400,0
2011-08-17,4.64,4.88,4.64,4.88,400,0
2011-08-18,4.865,4.865,4.555,4.605,30200,0
2011-08-19,4.515,4.54,4.515,4.525,2380,0
2011-08-22,4.645,4.645,4.505,4.505,2200,0
2011-08-23,4.5,4.5,4.34,4.395,14690,0
2011-08-24,4.365,4.565,4.365,4.535,6698,0
2011-08-25,4.535,4.645,4.38,4.54,5924,0
2011-08-26,4.545,4.62,4.545,4.57,1400,0
2011-08-29,4.415,4.57,4.415,4.57,1020,0
2011-08-30,4.58,4.58,4.565,4.565,600,0
2011-09-01,4.62,4.625,4.575,4.575,20200,0
2011-09-06,4.595,4.595,4.385,4.46,4470,0
2011-09-07,4.575,4.58,4.395,4.495,3200,0
2011-09-09,4.565,4.6,4.525,4.535,21918,0
2011-09-12,4.45,4.45,4.405,4.405,600,0
2011-09-13,4.425,4.425,4.425,4.425,200,0
2011-09-14,4.545,4.545,4.42,4.5,1100,0
2011-09-16,4.6,4.6,4.435,4.6,400,0
2011-09-20,4.5,4.5,4.37,4.37,400,0
2011-09-21,4.355,4.355,4.35,4.35,400,0
2011-09-22,4.355,4.39,4.09,4.15,8864,0
2011-09-26,4.125,4.195,4.125,4.155,1592,0
2011-09-27,4.115,4.47,3.88,4.47,3408,0
2011-09-28,4.425,4.425,4.255,4.31,2080,0
2011-09-29,4.365,4.5,4.095,4.485,21180,0
2011-09-30,4.47,4.47,4.035,4.35,1640,0
2011-10-03,4.03,4.2,4.025,4.095,1500,0
2011-10-05,4.05,4.095,4.05,4.095,440,0
2011-10-07,4.125,4.125,4.125,4.125,250,0
2011-10-18,4.415,4.5,4.175,4.5,45908,0
2011-10-19,4.485,4.5,4.455,4.455,2200,0
2011-10-20,4.28,4.28,4.28,4.28,400,0
2011-10-21,4.39,4.5,4.375,4.44,1808,0
2011-10-26,4.22,4.22,4.22,4.22,200,0
2011-11-03,4.065,4.25,4.065,4.25,1000,0
2011-11-07,4.07,4.15,4.07,4.125,2200,0
2011-11-08,4.175,4.195,4.175,4.195,400,0
2011-11-10,4.245,4.245,4.245,4.245,2000,0
2011-11-11,4.36,4.37,4.36,4.37,800,0
2011-11-15,4.25,4.25,4.055,4.1,8200,0
2011-11-21,4.235,4.25,4.1,4.1,1458,0
2011-11-25,4.1,4.1,3.725,3.725,2648,0
2011-11-29,3.9,3.9,3.89,3.9,3400,0
2011-11-30,4,4,4,4,200,0
2011-12-01,3.975,3.975,3.975,3.975,1600,0
2011-12-06,3.99,4.025,3.99,4,5464,0
2011-12-09,3.905,3.94,3.79,3.94,600,0
2011-12-12,4.12,4.12,3.84,3.84,1200,0
2011-12-13,3.825,3.825,3.825,3.825,800,0
2011-12-16,3.93,4.105,3.93,4.105,3298,0
2011-12-19,4.1,4.2,3.91,3.98,9508,0
2011-12-20,4.1,4.1,3.95,3.95,3950,0
2011-12-21,4.05,4.07,3.945,3.99,27000,0
2011-12-22,3.96,4.245,3.96,3.99,1800,0
2011-12-23,4.015,4.105,4.015,4.055,6200,0
2011-12-27,3.925,3.955,3.925,3.955,400,0
2011-12-28,3.91,3.98,3.88,3.95,26600,0
2011-12-29,3.9,4.025,3.9,3.955,2200,0
2011-12-30,4.225,4.295,4.025,4.085,2800,0
2012-01-03,4.155,4.155,3.915,4.03,10400,0
2012-01-04,3.915,4.05,3.915,4.05,400,0
2012-01-05,4.11,4.125,4,4.005,1600,0
2012-01-06,4.21,4.21,4.01,4.01,800,0
2012-01-10,4.085,4.085,3.875,3.9,2602,0
2012-01-11,3.985,4.05,3.95,4,4054,0
2012-01-13,3.875,3.98,3.875,3.98,600,0
2012-01-18,4.105,4.135,4.105,4.135,14160,0
2012-01-23,4.245,4.245,4.14,4.14,2600,0
2012-01-26,4.085,4.085,4.075,4.075,2066,0
2012-01-30,4.035,4.6,4.035,4.37,37986,0
2012-02-01,4.45,4.465,4.415,4.415,2490,0
2012-02-03,4.5,4.5,4.485,4.5,4000,0
2012-02-07,4.45,4.505,4.4,4.4,92600,0
2012-02-13,4.5,4.695,4.45,4.455,264786,0
2012-02-14,4.455,4.5,4.45,4.5,2992,0
2012-02-15,4.45,4.5,4.45,4.475,3390,0
2012-02-16,4.455,4.475,4.455,4.455,4250,0
2012-02-17,4.495,4.5,4.475,4.475,4400,0
2012-02-21,4.455,4.535,4.35,4.355,163994,0
2012-02-22,4.49,4.5,4.325,4.365,14240,0
2012-02-23,4.5,4.5,4.375,4.475,2600,0
2012-02-24,4.4,4.5,4.4,4.4,10400,0
2012-02-27,4.375,4.455,4.375,4.45,33972,0
2012-02-28,4.375,4.515,4.375,4.515,5860,0
2012-02-29,4.53,4.575,4.525,4.575,20700,0
2012-03-01,4.57,4.57,4.57,4.57,1000,0
2012-03-02,4.575,4.575,4.45,4.57,7800,0
2012-03-05,4.5,4.525,4.455,4.475,12000,0
2012-03-06,4.525,4.525,4.525,4.525,200,0
2012-03-07,4.545,4.575,4.545,4.57,3600,0
2012-03-08,4.67,4.75,4.57,4.605,13000,0
2012-03-09,4.7,4.7,4.6,4.65,11400,0
2012-03-13,4.6,4.625,4.595,4.595,3450,0
2012-03-14,4.505,4.635,4.505,4.585,2024,0
2012-03-15,4.635,4.635,4.555,4.635,1720,0
2012-03-16,4.51,4.555,4.51,4.555,1200,0
2012-03-19,4.61,4.65,4.55,4.65,22944,0
2012-03-21,4.555,4.555,4.45,4.46,2620,0
2012-03-23,4.55,4.55,4.475,4.485,4400,0
2012-03-26,4.505,4.505,4.45,4.45,1600,0
2012-03-27,4.45,4.45,4.45,4.45,308,0
2012-03-30,4.5,4.5,4.45,4.45,820,0
2012-04-02,4.45,4.45,4.42,4.45,3900,0
2012-04-03,4.385,4.575,4.385,4.525,3920,0
2012-04-04,4.625,4.625,4.625,4.625,400,0
2012-04-09,4.525,4.525,4.455,4.48,5996,0
2012-04-12,4.575,4.58,4.505,4.505,4310,0
2012-04-16,4.51,4.55,4.48,4.55,9666,0
2012-04-18,4.525,4.525,4.525,4.525,800,0
2012-04-26,4.38,4.55,4.38,4.54,66658,0
2012-05-01,4.385,4.385,4.385,4.385,200,0
2012-05-03,4.5,4.5,4.5,4.5,400,0
2012-05-04,4.5,4.515,4.5,4.515,5700,0
2012-05-07,4.5,4.5,4.5,4.5,1200,0
2012-05-08,4.5,4.525,4.5,4.525,4884,0
2012-05-09,4.525,4.525,4.525,4.525,646,0
2012-05-10,4.525,4.615,4.5,4.5,4902,0
2012-05-11,4.51,4.51,4.51,4.51,600,0
2012-05-14,4.51,4.515,4.505,4.515,1390,0
2012-05-15,4.595,4.595,4.595,4.595,2000,0
2012-05-16,4.52,4.525,4.52,4.525,4600,0
2012-05-17,4.53,4.53,4.495,4.5,18326,0
2012-05-18,4.5,4.5,4.375,4.375,2850,0
2012-05-23,4.375,4.375,4.375,4.375,270,0
2012-05-24,4.375,4.375,4.375,4.375,600,0
2012-05-25,4.34,4.51,4.34,4.385,8400,0
2012-05-29,4.45,4.52,4.45,4.47,2246,0
2012-05-30,4.465,4.47,4.465,4.47,2680,0
2012-05-31,4.47,4.525,4.47,4.525,5186,0
2012-06-01,4.465,4.485,4.295,4.41,7044,0
2012-06-04,4.5,4.5,4.38,4.45,4050,0
2012-06-05,4.42,4.42,4.42,4.42,400,0
2012-06-06,4.42,4.42,4.42,4.42,400,0
2012-06-08,4.43,4.43,4.43,4.43,1600,0
2012-06-11,4.5,4.515,4.5,4.515,800,0
2012-06-12,4.5,4.5,4.4,4.41,2974,0
2012-06-13,4.31,4.405,4.3,4.405,2904,0
2012-06-21,4.445,4.5,4.445,4.5,658,0
2012-06-25,4.45,4.45,4.43,4.43,600,0
2012-06-26,4.455,4.455,4.455,4.455,200,0
2012-06-27,4.475,4.485,4.475,4.485,1636,0
2012-06-28,4.48,4.48,4.48,4.48,200,0
2012-06-29,4.46,4.46,4.46,4.46,200,0
2012-07-02,4.5,4.55,4.475,4.475,5200,0
2012-07-03,4.457,4.457,4.425,4.425,3864,0
2012-07-10,4.46,4.5,4.46,4.5,4906,0
2012-07-11,4.505,4.55,4.5,4.5,4538,0
2012-07-12,4.65,5.9,4.65,5.845,148610,0
2012-07-13,5.64,5.745,5.3501,5.575,27680,0
2012-07-16,5.475,5.575,5.36,5.405,7400,0
2012-07-17,5.375,5.375,5.235,5.235,3788,0
2012-07-18,5.15,5.15,4.91,5.1499,10504,0
2012-07-19,5.145,5.145,4.915,4.915,3300,0
2012-07-20,5,5.05,4.925,4.925,6760,0
2012-07-23,4.93,5,4.925,4.925,2688,0
2012-07-24,4.925,4.925,4.91,4.925,3078,0
2012-07-25,4.925,4.925,4.925,4.925,1500,0
2012-07-26,4.925,5,4.925,4.935,6296,0
2012-07-27,4.935,4.935,4.92,4.935,3200,0
2012-07-30,4.99,5.005,4.99,5.005,1560,0
2012-07-31,4.945,5.11,4.93,5.065,2240,0
2012-08-01,5.1,5.1,5.1,5.1,200,0
2012-08-02,5,5,5,5,600,0
2012-08-03,4.93,4.95,4.825,4.855,3476,0
2012-08-06,4.88,4.88,4.835,4.835,700,0
2012-08-07,4.85,4.925,4.785,4.865,3962,0
2012-08-08,4.835,4.89,4.835,4.89,1490,0
2012-08-09,4.9,4.9,4.835,4.895,8600,0
2012-08-10,4.85,4.85,4.85,4.85,200,0
2012-08-13,4.9,4.9,4.85,4.85,3548,0
2012-08-14,4.85,4.8501,4.835,4.835,4624,0
2012-08-16,4.835,4.835,4.835,4.835,1680,0
2012-08-17,4.85,4.85,4.85,4.85,400,0
2012-08-20,4.925,5.425,4.905,5.1,87804,0
2012-08-21,5.185,5.25,5.185,5.25,2560,0
2012-08-22,5.25,5.25,5.25,5.25,230,0
2012-08-23,5.0601,5.24,5.0601,5.24,14552,0
2012-08-24,5.17,5.225,5.17,5.2198,3716,0
2012-08-27,5.24,5.25,5.06,5.06,12508,0
2012-08-28,5.06,5.25,5.06,5.06,4540,0
2012-08-29,5.175,5.2145,5.175,5.1946,6266,0
2012-08-30,5.13,5.13,5.1296,5.1296,2928,0
2012-08-31,5.13,5.187,5.06,5.06,8442,0
2012-09-04,5.075,5.08,5.075,5.075,1600,0
2012-09-05,5.115,5.1945,5.065,5.175,7320,0
2012-09-06,5.115,5.2,5.115,5.2,4800,0
2012-09-07,5.175,5.175,5.16,5.16,1800,0
2012-09-10,5.175,5.25,5.115,5.25,10354,0
2012-09-11,5.24,5.25,5.24,5.25,2200,0
2012-09-12,5.25,5.475,5.2,5.475,17694,0
2012-09-13,5.455,5.75,5.455,5.725,42768,0
2012-09-14,5.68,5.68,5.575,5.675,13808,0
2012-09-17,5.68,5.825,5.68,5.725,19800,0
2012-09-18,5.575,5.725,5.575,5.725,7180,0
2012-09-19,5.72,5.965,5.7195,5.895,7680,0
2012-09-20,5.765,5.89,5.74,5.87,8000,0
2012-09-21,5.865,5.925,5.75,5.81,13802,0
2012-09-24,5.845,5.9,5.825,5.895,9426,0
2012-09-25,5.845,6.347,5.8,6.19,46936,0
2012-09-26,6.26,6.26,6.175,6.245,16532,0
2012-09-27,6.155,6.7145,6.155,6.7145,20290,0
2012-09-28,6.74,6.805,6.51,6.805,14428,0
2012-10-02,6.455,6.73,6.455,6.73,5994,0
2012-10-03,6.73,6.73,6.5,6.55,6200,0
2012-10-04,6.49,6.51,5.96,6.3,18208,0
2012-10-05,6.425,6.425,6,6.0508,1624,0
2012-10-08,6.205,6.205,6.205,6.205,240,0
2012-10-09,6.245,6.3999,6.235,6.355,4600,0
2012-10-10,6.4,6.4,6.385,6.385,1000,0
2012-10-15,6.25,6.25,6.1941,6.195,1814,0
2012-10-16,6.18,6.18,6.0804,6.0804,480,0
2012-10-17,6.275,6.275,6.25,6.265,1400,0
2012-10-18,6.295,6.57,6.295,6.57,15416,0
2012-10-22,6.375,6.75,6.075,6.75,17752,0
2012-10-23,6.97,6.97,6.785,6.97,1300,0
2012-10-24,6.97,7.145,6.95,7.1,40122,0
2012-10-25,7.19,7.19,7,7.0002,1200,0
2012-10-26,7.105,7.105,7.105,7.105,600,0
2012-10-31,7,7.075,7,7.075,1476,0
2012-11-01,7.05,7.185,7.05,7.17,4982,0
2012-11-02,7.245,7.245,7.03,7.04,4000,0
2012-11-05,7.185,7.185,7.04,7.05,1678,0
2012-11-07,7.1,7.175,7.025,7.13,10562,0
2012-11-08,7.005,7.045,6.13,6.485,33110,0
2012-11-09,6.39,6.41,6.38,6.395,4140,0
2012-11-12,6.615,6.735,6.615,6.735,744,0
2012-11-13,6.5,6.73,6.5,6.73,3600,0
2012-11-14,6.69,6.7,6.69,6.695,1400,0
2012-11-15,6.63,6.63,6.175,6.205,8600,0
2012-11-16,6.305,6.615,5.595,6.405,5200,0
2012-11-19,5.78,6.65,5.78,6.5,2242,0
2012-11-20,6.295,6.45,6,6.1,2936,0
2012-11-21,6.435,6.635,6.25,6.62,4292,0
2012-11-23,6.52,6.52,6.505,6.505,2000,0
2012-11-30,6.295,6.585,6.295,6.585,1200,0
2012-12-03,6.54,6.54,6.1057,6.2492,1096,0
2012-12-04,6.27,6.27,6.255,6.255,1800,0
2012-12-07,6.205,6.205,6.195,6.195,1000,0
2012-12-10,6.16,6.16,6.16,6.16,354,0
2012-12-11,6.1,6.16,6.1,6.1,4022,0
2012-12-12,6.115,6.125,6.1,6.1,4600,0
2012-12-13,6.145,6.15,6,6.05,8554,0
2012-12-14,5.935,6.39,5.935,6.01,10200,0
2012-12-18,6.11,6.11,6.11,6.11,200,0
2012-12-20,6.25,6.3842,6.225,6.38,6368,0
2012-12-21,6.245,6.245,6.245,6.245,200,0
2012-12-24,6.1,6.1,6.1,6.1,1390,0
2012-12-26,6.1,6.1,6.05,6.05,7936,0
2012-12-27,6.05,6.05,6.0367,6.04,3200,0
2012-12-28,6.04,6.18,6.04,6.145,6510,0
2012-12-31,6.325,6.325,6.325,6.325,400,0
2013-01-02,6.39,6.395,6.39,6.39,1200,0
2013-01-03,6.485,6.51,6.48,6.5,8454,0
2013-01-04,6.7,6.725,6.7,6.725,1600,0
2013-01-08,6.52,6.75,6.505,6.75,3490,0
2013-01-09,6.885,6.98,6.885,6.98,2338,0
2013-01-10,6.99,7.045,6.99,7,2402,0
2013-01-11,7,7,6.995,6.995,600,0
2013-01-15,7.495,7.625,7.265,7.625,44932,0
2013-01-16,7.6,8.05,7.59,7.91,39276,0
2013-01-17,7.875,7.875,7.85,7.875,2800,0
2013-01-18,7.885,7.9875,7.875,7.8795,2340,0
2013-01-22,7.925,8.25,7.925,8.25,27242,0
2013-01-23,8.375,8.375,8.25,8.3,17488,0
2013-01-24,8.35,8.385,8.31,8.31,8420,0
2013-01-25,8.325,8.425,8.32,8.33,19800,0
2013-01-28,8.325,8.485,8.325,8.375,13264,0
2013-01-29,8.375,8.375,8.035,8.12,7514,0
2013-01-30,8.185,8.215,8.1,8.2,6908,0
2013-01-31,8.2,8.225,8,8.225,13546,0
2013-02-01,8.215,8.225,8.005,8.085,15562,0
2013-02-04,8.07,8.07,7.9,8.05,10398,0
2013-02-05,8.2,8.2,8.18,8.2,850,0
2013-02-06,8.15,8.2,7.9,8.2,17384,0
2013-02-07,8.025,8.2,8,8,23826,0
2013-02-08,8.035,8.375,8,8.295,36160,0
2013-02-11,8.52,8.52,7.9005,8.5,12400,0
2013-02-12,8.505,8.505,8.2,8.34,10180,0
2013-02-14,7.985,8.3739,7.985,8.025,7800,0
2013-02-19,8.05,8.4,8.05,8.38,2780,0
2013-02-20,8.25,8.38,8.1201,8.37,5788,0
2013-02-21,8.315,8.4,8.025,8.025,7434,0
2013-02-22,8.325,8.3846,8.085,8.085,3490,0
2013-02-25,8.325,8.36,8,8,10074,0
2013-02-26,8.005,8.38,7.8455,7.8455,6710,0
2013-02-27,7.905,8.165,7.905,8.15,1934,0
2013-02-28,8.095,8.25,8.095,8.225,3794,0
2013-03-01,8.225,8.24,8.025,8.025,3788,0
2013-03-04,8.005,8.06,8,8.055,4014,0
2013-03-05,8.025,8.23,8.005,8.005,3200,0
2013-03-06,8.015,8.015,8,8,1970,0
2013-03-07,7.935,7.935,7.935,7.935,800,0
2013-03-08,7.94,8,7.93,8,5750,0
2013-03-11,8.125,8.125,7.965,8.08,24404,0
2013-03-12,8.13,8.52,8.13,8.52,1800,0
2013-03-14,8.525,8.75,8.525,8.75,2788,0
2013-03-15,8.8,8.8,8.8,8.8,200,0
2013-03-18,8.725,9,8.435,8.985,8964,0
2013-03-19,8.75,8.955,8.5,8.955,3616,0
2013-03-20,8.985,8.985,8.7468,8.75,2200,0
2013-03-22,8.95,8.95,8.85,8.95,4652,0
2013-03-25,8.95,8.98,8.875,8.875,1952,0
2013-03-26,8.985,8.985,8.8,8.965,3400,0
2013-03-27,8.93,9,8.875,9,3636,0
2013-03-28,9.215,9.22,9,9,3400,0
2013-04-01,9.11,9.11,9.09,9.11,7466,0
2013-04-02,9.085,9.1,9.075,9.075,2800,0
2013-04-03,9.1,9.125,9.08,9.125,2600,0
2013-04-04,9.15,9.15,9.0995,9.0995,672,0
2013-04-05,8.995,8.995,8.995,8.995,200,0
2013-04-08,9.015,9.075,8.24,8.48,17536,0
2013-04-09,8.48,9,8.48,8.825,6202,0
2013-04-10,8.87,8.975,8.87,8.95,1800,0
2013-04-11,8.99,9.075,8.876,8.97,5990,0
2013-04-12,8.585,8.95,8.57,8.95,2200,0
2013-04-15,9,9,8.7,8.9,3516,0
2013-04-16,8.835,9,8.555,8.995,8216,0
2013-04-17,8.985,8.985,8.955,8.9594,1720,0
2013-04-18,8.595,9,8.4951,8.95,16094,0
2013-04-19,8.857,8.857,8.857,8.857,200,0
2013-04-22,8.935,8.95,8.85,8.95,11870,0
2013-04-23,8.9,8.95,8.9,8.95,3400,0
2013-04-24,8.8515,8.95,8.8515,8.95,2920,0
2013-04-25,8.905,9,8.9,9,2668,0
2013-04-26,8.75,9,8.515,9,7300,0
2013-04-29,8.625,8.995,8.625,8.985,5362,0
2013-04-30,9,9,8.995,8.995,1800,0
2013-05-01,8.925,9,8.925,9,1048,0
2013-05-02,9.91,9.91,8.7001,9.5,8778,0
2013-05-03,9.87,9.9,9.34,9.65,12208,0
2013-05-06,9.65,9.9,9.65,9.9,7633,0
2013-05-07,9.9,10,9.85,10,15767,0
2013-05-08,10,10.16,9.9,9.98,14016,0
2013-05-09,10.01,10.15,9.86,10,10447,0
2013-05-10,10,10,9.747,9.78,1400,0
2013-05-13,9.78,9.92,9.65,9.87,2846,0
2013-05-14,9.89,9.89,9.66,9.86,3085,0
2013-05-15,9.86,9.86,9.67,9.82,1450,0
2013-05-16,9.76,9.82,9.5,9.82,4473,0
2013-05-17,9.62,9.81,9.62,9.81,700,0
2013-05-20,9.75,9.75,9.5,9.73,7550,0
2013-05-21,9.7,9.74,9.67,9.67,1806,0
2013-05-22,9.64,9.7,9.36,9.59,24441,0
2013-05-23,9.48,9.48,9.48,9.48,300,0
2013-05-24,9.6,9.6,9.58,9.58,800,0
2013-05-28,9.71,10,9.71,9.99,9017,0
2013-05-29,10,10.06,9.882,9.93,14063,0
2013-05-30,10.01,10.6,10,10.5,38891,0
2013-05-31,11.94,12.78,10.48,10.58,6581,0
2013-06-03,10.595,11,10.48,10.71,9477,0
2013-06-04,10.72,11.85,10.72,10.85,17860,0
2013-06-05,10.78,11.09,10.65,10.99,13712,0
2013-06-06,11.04,11.05,10.71,11,3770,0
2013-06-07,11.01,11.1,11,11.01,3652,0
2013-06-10,11.01,11.23,10.9,11.226,8444,0
2013-06-11,11.17,11.396,11.14,11.319,7184,0
2013-06-12,11.2,11.203,11.2,11.203,1865,0
2013-06-13,11.27,11.33,11.26,11.3,1600,0
2013-06-14,11.47,11.846,11.47,11.61,8754,0
2013-06-17,11.58,11.82,11.5,11.82,16909,0
2013-06-18,11.84,12.34,11.72,12.21,39837,0
2013-06-19,12.24,12.46,12.03,12.274,17653,0
2013-06-20,12.01,12.49,12,12.2,16905,0
2013-06-21,12.89,13,12.38,12.82,32296,0
2013-06-24,12.71,12.99,12.601,12.95,19665,0
2013-06-25,12.99,13.1,12.7,12.98,8223,0
2013-06-26,12.95,12.95,12.3,12.41,8586,0
2013-06-27,12.09,12.4,10.5,11.08,71344,0
2013-06-28,10.9,11.79,10.75,11.61,31138,0
2013-07-01,11.86,12.29,11.86,12.22,28688,0
2013-07-02,12.21,12.25,11.931,12.15,14446,0
2013-07-03,12.47,12.47,12.392,12.42,4679,0
2013-07-05,12.48,12.74,12.02,12.62,17430,0
2013-07-08,12.74,13.05,12.74,12.85,17586,0
2013-07-09,12.98,13.1,12.69,12.85,17942,0
2013-07-10,12.82,12.9,12.8,12.9,4175,0
2013-07-11,13.1,13.49,12.92,13.49,39595,0
2013-07-12,13.5,13.88,13.06,13.4,51832,0
2013-07-15,13.86,13.86,12.25,12.55,100773,0
2013-07-16,12.75,13.285,12.75,12.89,5319,0
2013-07-17,12.989,12.989,12.5,12.6,15618,0
2013-07-18,12.5,12.525,12,12.05,23364,0
2013-07-19,11.78,12,11.31,11.48,18431,0
2013-07-22,11.5,12.58,11.5,12.085,58450,0
2013-07-23,12.05,12.43,12.05,12.25,27399,0
2013-07-24,12.33,12.51,12.091,12.17,38519,0
2013-07-25,12.23,12.455,12,12.3,12810,0
2013-07-26,12.3,12.49,12.104,12.49,14026,0
2013-07-29,12.55,12.55,12.3,12.46,3459,0
2013-07-30,12.47,12.48,12.3,12.34,1961,0
2013-07-31,12.34,12.49,12.34,12.48,6427,0
2013-08-01,12.5,12.5,12.37,12.5,11175,0
2013-08-02,12.54,12.73,12.507,12.6,4870,0
2013-08-05,12.58,12.75,12.5,12.74,4822,0
2013-08-06,12.62,12.763,12.55,12.68,10985,0
2013-08-07,12.68,12.85,12.68,12.8,2280,0
2013-08-08,12.73,12.8,12.73,12.75,10950,0
2013-08-09,12.8,12.8,12.73,12.73,6200,0
2013-08-12,12.75,12.84,12.73,12.8,7371,0
2013-08-13,12.8,13.2,12.8,13.1,18870,0
2013-08-14,13.09,13.68,12.73,13,1280,0
2013-08-15,13.12,13.249,12.81,13.07,7800,0
2013-08-16,13.05,13.05,12,12.425,59489,0
2013-08-19,12.29,12.9,12.11,12.8,10355,0
2013-08-20,12.76,12.76,12.06,12.43,6010,0
2013-08-21,12.43,12.63,12.35,12.49,3996,0
2013-08-22,12.6,12.63,12.45,12.63,1390,0
2013-08-23,12.48,12.62,12.48,12.62,440,0
2013-08-26,12.59,12.65,12.58,12.601,19120,0
2013-08-27,12.65,13.44,12.55,12.94,3593,0
2013-08-28,12.77,13.28,12.77,13,12205,0
2013-08-29,13.11,13.11,13,13,3938,0
2013-09-03,13.06,13.44,12.75,12.9,9947,0
2013-09-04,12.89,13.44,12.89,13.13,1614,0
2013-09-05,12.92,12.92,12.92,12.92,1300,0
2013-09-06,12.91,12.991,12.91,12.91,1500,0
2013-09-09,12.91,13.03,12.91,13.03,900,0
2013-09-10,13.03,13.17,13.02,13.02,4491,0
2013-09-11,13.04,13.04,12.91,12.99,2100,0
2013-09-12,12.99,13.155,12.91,13,7230,0
2013-09-13,12.94,13,12.91,12.95,2800,0
2013-09-16,12.95,12.99,12.58,12.92,8894,0
2013-09-17,12.63,12.92,12.61,12.89,1830,0
2013-09-18,12.62,12.64,12.62,12.63,500,0
2013-09-19,12.63,12.9,12.63,12.89,1180,0
2013-09-20,12.61,12.85,12.5,12.5,4689,0
2013-09-23,12.5,12.55,12.4,12.4,7418,0
2013-09-24,12.36,12.53,12.36,12.48,1400,0
2013-09-25,12.37,12.37,11.15,11.35,10500,0
2013-09-26,11.35,11.56,10.36,10.6,29600,0
2013-09-27,10.72,11.06,10.61,10.84,16100,0
2013-09-30,10.84,11.45,10.84,11.26,5100,0
2013-10-01,10.93,11.34,10.91,11.34,3500,0
2013-10-02,11,11.42,11,11.07,3666,0
2013-10-03,11,11.27,11,11.16,3494,0
2013-10-04,11.15,11.15,10.63,10.8,9510,0
2013-10-07,10.92,11.15,10.79,10.79,5675,0
2013-10-08,10.88,11.07,10.75,10.84,29100,0
2013-10-09,10.96,11.05,10.75,10.89,17900,0
2013-10-10,10.81,10.98,10.81,10.86,4600,0
2013-10-11,10.8,10.97,10.8,10.88,22100,0
2013-10-14,10.63,10.99,10.63,10.76,10600,0
2013-10-15,10.73,10.9,10.63,10.9,10500,0
2013-10-16,10.87,11.27,10.82,11.27,2700,0
2013-10-17,11.05,11.27,11.05,11.18,1700,0
2013-10-18,11.2,11.2,10.8,10.83,8627,0
2013-10-21,10.8,11.16,10.8,10.94,5500,0
2013-10-22,10.9,10.98,10.8,10.95,7268,0
2013-10-23,10.93,11.08,10.87,11.08,2200,0
2013-10-24,10.95,11.09,10.95,11.08,1088,0
2013-10-25,10.9,11.08,10.88,10.88,5900,0
2013-10-28,10.76,10.82,10.75,10.77,10300,0
2013-10-29,10.79,10.8,10.76,10.8,8300,0
2013-10-30,10.64,11.04,10.64,11.04,12700,0
2013-10-31,10.95,10.96,10.8,10.8,1600,0
2013-11-01,10.8,11.08,10.8,11.08,1000,0
2013-11-04,10.84,11.06,10.84,11.06,400,0
2013-11-05,10.86,11.07,10.05,10.63,16630,0
2013-11-06,10.57,10.6,10.22,10.22,24364,0
2013-11-07,10.26,10.35,9.75,10.068,14699,0
2013-11-08,9.9,9.9,9.71,9.9,24900,0
2013-11-11,9.8,10.19,9.8,10.02,5000,0
2013-11-12,9.72,10.46,9.72,10,800,0
2013-11-13,10.05,10.45,9.85,10.05,4800,0
2013-11-14,10.05,10.47,9.96,10.15,7966,0
2013-11-15,10.13,10.4,9.91,10.29,1800,0
2013-11-18,10.29,10.45,10.21,10.24,7800,0
2013-11-19,10.24,10.24,9.75,10.02,17200,0
2013-11-20,9.94,10.5,9.94,10.02,10166,0
2013-11-21,9.97,10.05,9.52,9.9,7500,0
2013-11-22,9.94,10.48,9.79,9.87,5800,0
2013-11-25,9.77,10.24,9.77,9.91,20300,0
2013-11-26,9.98,10.28,9.85,9.88,9700,0
2013-11-27,9.7,10.39,9.7,9.9,8000,0
2013-11-29,10.179,10.184,10.154,10.184,1000,0
2013-12-02,10.25,10.25,10,10,1900,0
2013-12-03,10,10,9.98,10,5200,0
2013-12-04,10.24,10.25,9.97,10.01,9210,0
2013-12-05,10.25,10.98,10.2,10.51,12728,0
2013-12-06,10.53,10.63,10.4,10.63,2000,0
2013-12-09,10.77,10.8,10.46,10.6,4000,0
2013-12-10,10.49,11.05,10.35,10.41,9800,0
2013-12-11,10.5,11.05,10.5,11.01,700,0
2013-12-12,10.87,11,10.33,10.44,1400,0
2013-12-13,10.46,10.59,10.34,10.42,9100,0
2013-12-16,10.49,10.99,10.49,10.69,2000,0
2013-12-17,10.9,10.9,10.54,10.88,10651,0
2013-12-18,10.75,10.99,10.26,10.51,4117,0
2013-12-19,10.64,10.9,10.41,10.41,2800,0
2013-12-20,10.43,10.95,10.41,10.41,3800,0
2013-12-23,10.6,10.6,10.32,10.52,6400,0
2013-12-24,10.342,10.662,10.342,10.64,4902,0
2013-12-26,10.62,10.86,10.6,10.8,1700,0
2013-12-27,10.79,10.79,10.46,10.71,1200,0
2013-12-30,10.6,10.6,10.37,10.4,1214,0
2013-12-31,10.41,10.53,10.311,10.45,9162,0
2014-01-02,10.48,10.71,10.38,10.6,7718,0
2014-01-03,10.55,10.89,10.55,10.65,7774,0
2014-01-06,10.82,10.93,10.6,10.6,1200,0
2014-01-07,10.57,11.41,10.57,11.26,23800,0
2014-01-08,11.13,11.45,10.9,11.07,15700,0
2014-01-09,11.3,11.3,11.05,11.05,500,0
2014-01-10,10.71,11.13,10.71,11.13,400,0
2014-01-13,10.9,11.2,10.69,10.76,3500,0
2014-01-14,10.25,10.25,9.7,9.7,45000,0
2014-01-15,9.7,9.8,9.655,9.8,3878,0
2014-01-16,9.88,9.88,9.63,9.8,6800,0
2014-01-17,9.9,9.97,9.6,9.63,2800,0
2014-01-21,9.98,9.98,9.65,9.74,6800,0
2014-01-22,9.68,9.7,9.65,9.65,18500,0
2014-01-23,9.65,9.65,9.61,9.65,4816,0
2014-01-24,9.7,9.93,9.56,9.79,46100,0
2014-01-27,9.75,9.84,9.559,9.84,5108,0
2014-01-28,9.69,9.84,9.62,9.79,7500,0
2014-01-29,9.71,9.8,9.71,9.75,5900,0
2014-01-30,9.71,9.75,9.71,9.74,5125,0
2014-01-31,9.72,9.78,9.71,9.78,12500,0
2014-02-03,9.71,9.8,9.7,9.71,6827,0
2014-02-04,9.7,9.768,9.66,9.66,4443,0
2014-02-05,9.66,9.74,9.487,9.72,12539,0
2014-02-06,9.553,9.68,9.491,9.52,6596,0
2014-02-07,9.531,9.59,9.53,9.551,3869,0
2014-02-10,9.55,9.79,9.536,9.65,11887,0
2014-02-11,9.61,9.78,9.61,9.71,5740,0
2014-02-12,9.76,9.76,9.67,9.75,3600,0
2014-02-13,9.74,9.8,9.71,9.79,6296,0
2014-02-14,9.78,10.09,9.78,10,19787,0
2014-02-18,9.73,10.16,9.73,10,15144,0
2014-02-20,9.6,9.7,9.6,9.7,2895,0
2014-02-21,9.65,9.92,9.65,9.92,920,0
2014-02-24,9.92,9.92,9.7,9.899,390,0
2014-02-25,9.89,9.89,9.7,9.72,1104,0
2014-02-26,9.71,9.95,9.571,9.95,8773,0
2014-02-27,10.13,10.13,9.78,9.931,713,0
2014-02-28,9.86,9.87,9.85,9.85,3008,0
2014-03-03,9.9,10.04,9.851,9.91,2122,0
2014-03-04,9.894,9.9,9.894,9.9,544,0
2014-03-05,10,10,9.71,9.89,2200,0
2014-03-06,9.82,9.89,9.82,9.87,4778,0
2014-03-07,9.85,9.87,9.85,9.87,2800,0
2014-03-10,9.91,9.91,9.91,9.91,572,0
2014-03-11,9.85,9.86,9.85,9.86,19307,0
2014-03-12,9.801,9.801,9.76,9.8,1200,0
2014-03-13,9.76,9.79,9.76,9.79,785,0
2014-03-17,9.8,10.258,9.8,10.258,1717,0
2014-03-18,10.11,10.11,9.73,9.98,248523,0
2014-03-19,9.68,10.12,9.66,9.73,4023,0
2014-03-20,9.701,9.89,9.691,9.88,11568,0
2014-03-21,9.76,9.85,9.731,9.74,3522,0
2014-03-24,10,10.15,10,10.15,3607,0
2014-03-25,10.07,10.07,10.01,10.07,460,0
2014-03-26,9.91,10,9.9,10,1900,0
2014-03-28,9.938,9.94,9.84,9.84,2401,0
2014-03-31,9.978,9.978,9.812,9.84,5635,0
2014-04-01,9.78,9.9,9.78,9.88,3536,0
2014-04-02,9.88,9.949,9.79,9.949,15900,0
2014-04-03,9.87,9.87,9.8,9.87,4700,0
2014-04-04,9.89,9.89,9.8,9.88,300,0
2014-04-07,9.87,9.88,9.82,9.88,763,0
2014-04-08,9.97,9.97,9.96,9.96,300,0
2014-04-09,9.88,9.89,9.84,9.85,14073,0
2014-04-10,9.56,9.8,9.45,9.57,21019,0
2014-04-11,9.56,9.56,9.43,9.5,3052,0
2014-04-14,9.61,10.07,9.4701,9.68,19627,0
2014-04-15,9.61,9.78,9.54,9.71,21573,0
2014-04-16,9.7,10.72,9.7,10.3,104314,0
2014-04-17,10.26,10.63,10.171,10.45,11677,0
2014-04-21,10.59,10.9,10.37,10.65,7501,0
2014-04-22,10.68,10.74,10.37,10.37,11047,0
2014-04-23,10.47,10.83,10.41,10.41,9510,0
2014-04-24,10.48,10.64,10.48,10.5,6068,0
2014-04-25,10.44,10.77,10.36,10.58,24937,0
2014-04-28,10.57,10.83,10.56,10.83,1305,0
2014-04-29,10.78,10.78,10.7,10.7,1481,0
2014-04-30,10.46,10.55,10.41,10.55,1302,0
2014-05-01,10.84,10.84,10.84,10.84,100,0
2014-05-02,10.35,10.73,10.35,10.38,3346,0
2014-05-05,10.39,10.39,10.39,10.39,105,0
2014-05-06,10.53,10.68,10.31,10.32,5921,0
2014-05-07,10.25,10.29,9.91,10.13,1304,0
2014-05-09,10.12,10.12,10,10,12918,0
2014-05-12,10.11,10.316,10.11,10.158,2349,0
2014-05-13,10.24,10.8,10.24,10.46,6225,0
2014-05-14,10.49,10.49,10.38,10.38,5050,0
2014-05-15,10.36,10.39,10.24,10.24,6906,0
2014-05-16,10.23,10.23,10.21,10.21,2696,0
2014-05-19,10.22,10.3,10.22,10.25,7936,0
2014-05-21,10,10,9.88,9.965,1177,0
2014-05-22,9.98,10,9.97,9.97,1583,0
2014-05-23,10.24,10.41,9.82,9.86,8200,0
2014-05-27,9.73,9.78,9.71,9.71,2900,0
2014-05-28,9.74,9.81,9.7,9.8,38477,0
2014-05-29,9.711,10.01,9.711,10.01,3409,0
2014-05-30,9.844,9.844,9.844,9.844,100,0
2014-06-02,10,10.48,10,10.48,808,0
2014-06-03,10.37,10.37,10.37,10.37,100,0
2014-06-04,10.44,10.44,9.89,10.3,6702,0
2014-06-05,10.38,10.38,9.984,9.984,503,0
2014-06-09,10.1,10.2,9.95,10.18,18352,0
2014-06-10,10.02,10.2,10.02,10.03,2800,0
2014-06-13,10.09,10.09,10.09,10.09,145,0
2014-06-16,9.99,10.02,9.99,10.02,503,0
2014-06-20,10.04,10.39,10.04,10.39,212,0
2014-06-24,10.16,10.16,10.06,10.061,4566,0
2014-06-25,10.14,10.16,10.14,10.16,5107,0
2014-06-26,9.98,9.98,9.98,9.98,124,0
2014-06-27,10.172,10.218,9.96,10.03,2105,0
2014-06-30,10.1,10.1,9.95,10.007,3741,0
2014-07-01,10.01,10.1,10.01,10.1,300,0
2014-07-02,10.05,10.05,9.96,9.96,800,0
2014-07-03,10.05,10.05,10.05,10.05,632,0
2014-07-08,10.088,10.088,10.04,10.04,624,0
2014-07-09,10.01,10.11,10.01,10.11,1310,0
2014-07-10,9.75,9.99,9.5,9.71,11881,0
2014-07-14,9.85,9.85,9.707,9.707,308,0
2014-07-15,9.7,9.7,9.18,9.4,29510,0
2014-07-16,9.28,9.65,9.27,9.2925,26866,0
2014-07-17,9.38,9.63,9.36,9.4,5972,0
2014-07-18,9.61,9.66,9.43,9.5,10947,0
2014-07-21,9.63,9.9,9.4,9.75,4380,0
2014-07-22,9.46,9.73,9.46,9.64,5116,0
2014-07-23,9.79,9.79,9.78,9.79,1637,0
2014-07-25,9.3201,9.73,9.3201,9.69,1872,0
2014-07-28,10.25,10.25,10.25,10.25,1502,0
2014-07-29,10.25,10.25,10.07,10.07,1801,0
2014-07-30,10.45,10.45,10.18,10.2,1427,0
2014-07-31,10.19,10.21,9.79,9.79,2436,0
2014-08-01,9.55,9.55,9.55,9.55,110,0
2014-08-04,10,10,9.68,9.68,8622,0
2014-08-05,9.55,9.55,9.4,9.4,4779,0
2014-08-07,9.38,9.75,9.38,9.425,1995,0
2014-08-08,9.74,9.75,9.73,9.74,1671,0
2014-08-13,9.7,9.81,9.7,9.8,2614,0
2014-08-14,9.76,10.85,9.76,10.76,20583,0
2014-08-15,10.64,10.74,9.4001,9.606,6932,0
2014-08-18,9.99,10.4,9.69,10.3,1320,0
2014-08-19,10.28,10.28,10.25,10.25,1414,0
2014-08-20,9.81,10.27,9.76,9.77,5542,0
2014-08-21,10.07,10.07,10.05,10.06,874,0
2014-08-22,10.17,10.31,9.82,9.82,6030,0
2014-08-26,9.71,9.76,9.71,9.76,600,0
2014-08-27,9.77,9.81,9.77,9.81,3100,0
2014-08-28,9.97,10.04,9.81,9.81,1055,0
2014-08-29,9.8,9.9,9.52,9.9,7948,0
2014-09-02,9.9,9.921,9.87,9.92,1736,0
2014-09-04,9.93,9.93,9.91,9.91,2991,0
2014-09-05,9.919,9.92,9.91,9.92,2300,0
2014-09-08,9.99,10.05,9.98,10.05,1149,0
2014-09-09,10.05,10.05,10.05,10.05,302,0
2014-09-10,10.05,10.15,10.05,10.1,1936,0
2014-09-11,10.16,10.2,10.1,10.2,2250,0
2014-09-12,9.71,10.25,9.71,10.25,1850,0
2014-09-15,10.03,10.25,10.03,10.19,1019,0
2014-09-16,10.2,10.2,10.09,10.1,1395,0
2014-09-19,10.002,10.1,10.002,10.1,1400,0
2014-09-22,10.07,10.09,10.01,10.09,1576,0
2014-09-23,10.05,10.075,10.05,10.075,607,0
2014-09-24,10.07,10.07,10.06,10.06,655,0
2014-09-25,10.01,10.02,9.66,9.82,1528,0
2014-09-26,10.02,10.02,10.02,10.02,654,0
2014-09-29,9.82,10.02,9.82,10.02,658,0
2014-09-30,10.02,10.02,10.02,10.02,419,0
2014-10-01,10.06,10.06,10.02,10.02,399,0
2014-10-02,10.01,10.01,10.01,10.01,397,0
2014-10-03,9.784,9.784,9.74,9.74,809,0
2014-10-06,10,10,10,10,307,0
2014-10-07,10,10,10,10,236,0
2014-10-08,9.97,9.98,9.97,9.98,985,0
2014-10-09,9.95,9.95,9.95,9.95,3226,0
2014-10-10,9.85,10,9.85,10,6952,0
2014-10-13,9.69,10.06,9.69,9.95,738,0
2014-10-16,10,10,9.671,9.73,1582,0
2014-10-17,9.87,9.87,9.72,9.72,777,0
2014-10-23,10,10,9.773,9.773,788,0
2014-10-28,9.833,9.833,9.833,9.833,209,0
2014-10-30,9.58,10.25,9.0901,9.69,22256,0
2014-10-31,9.5,9.5,9.49,9.5,2246,0
2014-11-03,9.33,9.5,9.33,9.45,2985,0
2014-11-04,9.3,10.25,9.3,9.65,26368,0
2014-11-05,9.8,9.8,9.59,9.8,800,0
2014-11-06,9.79,9.94,9.79,9.8,3000,0
2014-11-07,10.06,10.08,9.9,9.9,900,0
2014-11-11,10.06,10.08,9.9,9.99,2375,0
2014-11-12,9.78,11.68,9.21,10.94,122717,0
2014-11-13,10.39,11.1,10.22,10.71,5006,0
2014-11-14,10.89,11.24,10.89,11.08,6046,0
2014-11-17,10.33,10.98,10.33,10.97,13075,0
2014-11-18,10.75,10.75,10.75,10.75,1000,0
2014-11-19,10.414,10.414,10.41,10.41,1010,0
2014-11-20,10.5,10.61,10.5,10.6,504,0
2014-11-24,10.5,10.73,10.46,10.7,4833,0
2014-11-26,10.477,10.5,10.477,10.5,516,0
2014-12-03,10.51,10.51,10.51,10.51,178,0
2014-12-05,10.32,10.48,10.32,10.45,600,0
2014-12-08,10.5,10.5,10.49,10.5,3494,0
2014-12-09,10.5,10.5,10.5,10.5,406,0
2014-12-11,10.31,10.31,10.31,10.31,1075,0
2014-12-12,10.55,10.65,10.32,10.5,555,0
2014-12-15,10.5,10.5,10.45,10.45,1116,0
2014-12-16,10.505,10.505,10.35,10.35,681,0
2014-12-18,10.36,10.36,10.36,10.36,100,0
2014-12-22,10.6,10.6,10.554,10.6,619,0
2014-12-23,10.5,10.5,10.5,10.5,525,0
2014-12-26,10,10,10,10,101,0
2014-12-29,10.13,10.13,10.13,10.13,105,0
2015-01-07,10.14,10.14,10.14,10.14,271,0
2015-01-08,10.14,10.14,10.14,10.14,500,0
2015-01-09,10.7,10.71,10.48,10.48,493,0
2015-01-12,10.25,10.31,10.25,10.25,1350,0
2015-01-14,10.28,10.28,10.28,10.28,240,0
2015-01-15,10.5,10.5,10.5,10.5,320,0
2015-01-16,10.5,10.5,10.5,10.5,1050,0
2015-01-20,10.6,10.68,10.5,10.68,600,0
2015-01-21,10.26,10.26,10.26,10.26,245,0
2015-01-22,10.48,10.62,10.48,10.62,1500,0
2015-01-26,10.7,10.89,10.56,10.89,4233,0
2015-01-29,10.9,10.95,10.9,10.95,1978,0
2015-01-30,10.95,10.95,10.95,10.95,212,0
2015-02-04,10.489,10.49,10.489,10.49,977,0
2015-02-06,10.883,10.883,10.883,10.883,100,0
2015-02-12,11.01,11.43,11.01,11.43,1960,0
2015-02-17,10.91,10.91,10.91,10.91,200,0
2015-02-19,11.1,11.1,11.03,11.09,4420,0
2015-02-20,11.15,11.424,11.15,11.424,686,0
2015-02-24,10.72,10.72,10.25,10.25,1300,0
2015-02-25,10.25,10.376,10.25,10.376,1103,0
2015-03-02,10.55,10.55,10.55,10.55,1000,0
2015-03-03,10.32,10.39,10.27,10.27,3600,0
2015-03-04,10.29,10.4,10.29,10.4,1700,0
2015-03-09,10.4,10.4,10.4,10.4,400,0
2015-03-10,10.26,10.36,10.26,10.36,700,0
2015-03-11,10.36,10.4,10.26,10.26,2100,0
2015-03-13,10.43,10.43,10.43,10.43,200,0
2015-03-17,10.35,10.35,10.35,10.35,900,0
2015-03-19,10.25,10.25,10.25,10.25,200,0
2015-03-20,10.25,10.5,10.22,10.5,9400,0
2015-03-23,10.5,10.5,10.5,10.5,100,0
2015-03-24,10.5,10.5,10.5,10.5,100,0
2015-03-30,10.45,10.45,10.45,10.45,200,0
2015-04-01,10.4,10.4,10.4,10.4,100,0
2015-04-06,10.35,10.35,10.24,10.24,400,0
2015-04-07,10.22,10.25,10.22,10.25,651,0
2015-04-09,10.25,10.25,10.25,10.25,100,0
2015-04-14,10.27,10.35,10.26,10.35,2000,0
2015-04-15,10.3,10.3,10.2,10.23,4400,0
2015-04-16,10.384,10.384,10.38,10.38,651,0
2015-04-17,10.41,10.55,10.41,10.55,7700,0
2015-04-20,10.26,10.41,10.26,10.41,3268,0
2015-04-22,10.45,10.45,10.35,10.4,2400,0
2015-04-23,10.47,10.5,10.32,10.32,1700,0
2015-04-24,10.3,11.1,10.3,11.1,16279,0
2015-04-27,10.71,11.28,10.69,11.28,1700,0
2015-04-28,11.15,11.21,11.15,11.151,2160,0
2015-04-29,11.32,12.04,10.43,10.43,3900,0
2015-05-01,10.41,12.98,10.41,12,19300,0
2015-05-05,11.71,12.21,11.71,12.2,2300,0
2015-05-06,11.23,11.78,10.37,11.78,600,0
2015-05-07,10.39,10.39,10.39,10.39,1000,0
2015-05-13,11.71,11.71,11.61,11.61,800,0
2015-05-14,11.35,13.73,11.35,12.5,79400,0
2015-05-15,12.13,12.95,12.13,12.81,2425,0
2015-05-18,12.5,12.55,12.45,12.5,2417,0
2015-05-21,12.49,12.49,12.49,12.49,200,0
2015-05-22,11.41,11.41,11.41,11.41,200,0
2015-05-26,11.5,11.5,11.5,11.5,705,0
2015-05-27,12,12.45,12,12.45,400,0
2015-05-28,11.75,12.08,11.75,11.75,400,0
2015-05-29,11.35,12.1,11.35,12.1,800,0
2015-06-01,12,12,11.93,11.93,598,0
2015-06-02,12,12,12,12,800,0
2015-06-03,12,12.03,12,12.03,400,0
2015-06-04,12.06,12.06,12.06,12.06,100,0
2015-06-05,12.01,12.11,12.01,12.1,1100,0
2015-06-08,12.01,12.2,11.48,11.55,5500,0
2015-06-12,11.75,12.02,11.65,11.9,2500,0
2015-06-30,11.56,11.56,11.26,11.26,745,0
2015-07-01,11.57,11.57,11.57,11.57,100,0
2015-07-02,12,12,12,12,400,0
2015-07-08,11.75,11.75,11.75,11.75,200,0
2015-07-09,11.64,11.64,11.27,11.27,800,0
2015-07-13,11.75,11.75,11,11,1100,0
2015-07-15,11.05,11.05,10.54,10.54,400,0
2015-07-17,10.7,11.3,10.7,10.75,2500,0
2015-07-20,10.44,10.44,10.44,10.44,100,0
2015-07-21,10.4,10.51,9.47,9.68,15800,0
2015-07-22,9.68,9.68,9.68,9.68,2500,0
2015-07-24,9.72,9.79,9.72,9.79,800,0
2015-07-27,10.08,10.08,9.58,9.6,10100,0
2015-07-28,9.76,9.76,9.76,9.76,700,0
2015-07-30,9.73,9.73,9.73,9.73,200,0
2015-08-04,9.58,9.58,9.49,9.49,7600,0
2015-08-05,9.46,9.49,9.46,9.49,1000,0
2015-08-10,9.84,9.84,9.62,9.62,400,0
2015-08-11,9.54,9.54,9.54,9.54,551,0
2015-08-13,9.54,9.64,9.54,9.64,700,0
2015-08-14,9.65,9.65,9.65,9.65,3600,0
2015-08-17,9.59,9.59,9.49,9.49,3300,0
2015-08-24,9.514,9.514,9.514,9.514,148,0
2015-08-26,9.54,9.54,9.5,9.5,300,0
2015-08-27,9.5,9.5,9.5,9.5,6800,0
2015-09-02,9.65,9.65,9.65,9.65,200,0
2015-09-03,9.6,9.95,9.6,9.95,500,0
2015-09-09,9.51,10,9.51,10,700,0
2015-09-10,10,10,9.93,9.93,370,0
2015-09-15,9.54,9.9,9.54,9.87,605,0
2015-09-18,9.85,9.86,9.31,9.31,2700,0
2015-09-21,9.3,9.54,9.3,9.54,600,0
2015-09-28,9.3,9.3,8.5,9.0599,2522,0
2015-10-01,7.7,7.7,7.7,7.7,100,0
2015-10-05,8.38,8.38,8.38,8.38,160,0
2015-10-06,8.96,8.97,8.96,8.97,900,0
2015-10-08,8.7,8.7,8.68,8.69,2800,0
2015-10-09,8.67,8.74,8.67,8.74,200,0
2015-10-12,8.71,8.74,8.71,8.74,1874,0
2015-10-13,8.96,9,8.96,9,1000,0
2015-10-14,8.9,9.25,8.9,9.13,2700,0
2015-10-15,9.14,9.14,9.14,9.14,100,0
2015-10-22,9.86,9.87,9.26,9.34,900,0
2015-10-28,9.4,9.45,9.4,9.45,9500,0
2015-10-29,9.47,9.56,9.45,9.45,10400,0
2015-10-30,9.55,9.55,9.46,9.46,400,0
2015-11-02,9.5,9.5,9.5,9.5,8000,0
2015-11-03,9.5,9.5,9.5,9.5,3900,0
2015-11-04,9.5,9.5,9.5,9.5,636,0
2015-11-05,9.5,9.5,9.29,9.3,800,0
2015-11-09,9.49,10.2,9.49,10.1,5282,0
2015-11-10,10.26,10.26,10.26,10.26,100,0
2015-11-11,10.25,10.26,10,10,2800,0
2015-11-17,10.02,10.18,10,10,1700,0
2015-11-18,10.01,10.15,9.96,10.06,3200,0
2015-11-19,10.66,10.66,10.66,10.66,300,0
2015-11-20,10.65,10.65,10.61,10.61,300,0
2015-11-23,10,10.56,9.96,10.56,600,0
2015-11-30,10,10.42,9.75,10.42,14800,0
2015-12-01,9.88,9.88,9.861,9.861,200,0
2015-12-02,10.05,10.05,10.05,10.05,124,0
2015-12-03,9.9,9.97,9.9,9.97,600,0
2015-12-07,9.95,9.95,9.95,9.95,700,0
2015-12-11,9.9,9.99,9.9,9.99,400,0
2015-12-14,9.95,9.95,9.9,9.9,6191,0
2015-12-15,9.95,9.99,9.9,9.9,16500,0
2015-12-16,10.47,10.5,10.36,10.5,2000,0
2015-12-17,10.49,10.5,10.45,10.45,1700,0
2015-12-18,9.82,10.25,9.82,10.25,7500,0
2015-12-21,10.45,10.45,9.95,10.42,2900,0
2015-12-22,10,10.499,9.97,10.24,4613,0
2015-12-23,10.21,10.24,10.21,10.24,700,0
2015-12-24,10.5,10.5,10.23,10.5,466,0
2015-12-29,9.96,10.051,9.95,10.051,1533,0
2016-01-04,10.24,10.24,10.24,10.24,100,0
2016-01-05,9.96,9.96,9.8,9.9,7353,0
2016-01-06,9.91,10.01,9.91,10.01,200,0
2016-01-07,9.9501,9.9501,9.95,9.95,4000,0
2016-01-08,9.5001,9.85,9.5001,9.85,4000,0
2016-01-11,9.651,9.651,9.65,9.65,2000,0
2016-01-12,9.65,9.6501,9.65,9.6501,2000,0
2016-01-13,9.71,9.71,8.76,9.0522,14599,0
2016-01-14,9.15,9.34,8.9,8.95,11373,0
2016-01-15,9.25,9.97,9.02,9.97,11499,0
2016-01-19,9.95,9.95,9.51,9.51,700,0
2016-01-20,9.99,9.99,9.35,9.58,3135,0
2016-01-21,9.55,9.976,9.55,9.976,1479,0
2016-01-22,9.9709,9.9709,9.73,9.73,400,0
2016-01-25,9.75,9.75,9.75,9.75,523,0
2016-01-26,9.75,9.9678,9.75,9.96,643,0
2016-01-27,9.9,10,9.9,9.99,3838,0
2016-01-28,10,10,9.9,9.9001,2395,0
2016-01-29,9.95,10,9.85,9.85,3008,0
2016-02-01,10.01,10.47,10.01,10.47,300,0
2016-02-03,10.4901,10.4901,10.49,10.49,806,0
2016-02-08,11.01,11.01,11.01,11.01,2943,0
2016-02-12,10.25,10.48,10.25,10.46,3353,0
2016-02-16,10.5,10.56,10.5,10.56,700,0
2016-02-24,10.1501,10.1501,10.1501,10.1501,100,0
2016-03-04,9.99,9.99,9.99,9.99,100,0
2016-03-07,10.5,11.83,10.08,11.66,4459,0
2016-03-08,11.42,11.42,10.5,10.95,2122,0
2016-03-09,10.96,10.96,10.54,10.96,1020,0
2016-03-10,10.95,11.31,10.95,11.31,1000,0
2016-03-11,10.99,11.55,10.89,10.89,2584,0
2016-03-14,11.09,11.5,10.76,11.25,8267,0
2016-03-15,10.95,11.25,10.95,11.25,2602,0
2016-03-16,11.42,11.5,10.88,11.41,2697,0
2016-03-17,11.39,11.39,10.89,11.1,6536,0
2016-03-18,11.15,11.49,10.4,10.5,15655,0
2016-03-21,10.71,11.39,10.71,10.76,2692,0
2016-03-22,10.76,11.4,10.7,11.3,3788,0
2016-03-23,11.1,11.1999,10.86,10.93,1479,0
2016-03-24,10.6,11.25,10.6,10.6,1940,0
2016-03-28,10.93,10.93,10.93,10.93,244,0
2016-03-30,11.24,11.4999,11.2,11.2001,2363,0
2016-03-31,11.2015,11.2015,11.201,11.201,608,0
2016-04-05,11.2,11.4302,10.91,11.32,3400,0
2016-04-06,11.32,11.3201,10.92,11.26,5060,0
2016-04-07,11.01,11.01,11.01,11.01,100,0
2016-04-11,11.01,11.01,11.01,11.01,100,0
2016-04-14,10.38,11.71,10.38,11.18,20496,0
2016-04-18,11.3613,11.46,11.0099,11.0999,4628,0
2016-04-19,10.25,10.25,10.25,10.25,391,0
2016-04-20,11.28,11.28,11.28,11.28,600,0
2016-04-22,10.603,10.603,10.6008,10.6008,200,0
2016-04-25,10.73,10.98,10.7,10.7,1450,0
2016-04-26,10.7101,10.89,9.64,10.53,4365,0
2016-04-28,10.57,11.828,10.07,11.37,10594,0
2016-04-29,11.43,11.43,11.01,11.2485,2800,0
2016-05-02,11.09,11.09,11.09,11.09,100,0
2016-05-03,11.45,11.96,11.45,11.63,16916,0
2016-05-04,11.53,11.53,11.53,11.53,500,0
2016-05-05,11.6,11.68,11.15,11.15,1126,0
2016-05-06,11.153,11.59,10.8,10.96,7753,0
2016-05-09,11,11.35,11,11.31,1602,0
2016-05-10,11.26,11.26,11.26,11.26,885,0
2016-05-11,11.0101,12,11.0101,11.41,31164,0
2016-05-13,9.74,11.84,9.74,11.65,4385,0
2016-05-16,11.6,11.92,11.5001,11.69,14139,0
2016-05-17,11.69,11.7199,11.68,11.68,2365,0
2016-05-19,11.73,11.87,11.73,11.84,2000,0
2016-05-20,10.6036,11.67,10.55,11.67,927,0
2016-05-23,11.64,11.89,11.64,11.84,1864,0
2016-05-25,11.84,12.44,11.78,12.26,11851,0
2016-05-26,11.95,11.95,11.66,11.95,3401,0
2016-05-31,11.57,12.06,11.57,12.06,260,0
2016-06-01,12.07,12.07,11.1591,11.1591,922,0
2016-06-02,11.21,11.33,10.95,11.3005,5901,0
2016-06-03,11.5109,11.65,11.47,11.48,12787,0
2016-06-06,11.4,11.49,11.25,11.49,4460,0
2016-06-07,11.45,11.48,11.45,11.48,800,0
2016-06-08,11.45,11.54,11.45,11.54,1184,0
2016-06-09,10.71,11.74,10.63,11.66,5027,0
2016-06-10,11.66,11.87,11.66,11.76,19707,0
2016-06-13,11.77,11.77,11.39,11.7005,5441,0
2016-06-14,11.8,11.94,11.6,11.81,6950,0
2016-06-17,10.83,10.83,10.83,10.83,922,0
2016-06-20,11.22,11.28,11.201,11.28,1400,0
2016-06-21,11.2601,11.35,11.2601,11.35,1781,0
2016-06-22,10.86,10.86,10.86,10.86,200,0
2016-06-24,11.3,11.3,11.3,11.3,300,0
2016-06-27,11.28,11.32,10.91,11.12,37682,0
2016-06-28,11.17,11.32,10.83,10.83,3115,0
2016-06-29,11.3,11.32,10.93,10.93,2710,0
2016-06-30,11.06,11.06,10.8,10.8,1197,0
2016-07-05,11.01,11.01,11.01,11.01,329,0
2016-07-06,10.97,11.3,10.97,11.3,19894,0
2016-07-08,10.95,11.4,10.95,11.1,4300,0
2016-07-11,10.85,11.25,10.85,11.24,300,0
2016-07-13,11.1,11.4,11.1,11.3,1300,0
2016-07-15,12,13.6,11.995,13.4,113482,0
2016-07-18,13.96,14.44,12.01,13.1,42286,0
2016-07-19,13.21,13.38,12.8732,13.38,15854,0
2016-07-20,13.66,13.66,13.37,13.5,12736,0
2016-07-21,13.06,13.08,12.98,13,1600,0
2016-07-22,13,13.489,13,13.489,890,0
2016-07-25,13.5,14.2999,13.344,13.99,27947,0
2016-07-26,14.25,14.25,13.6,13.97,4378,0
2016-07-28,14.1125,14.3,14.11,14.18,7617,0
2016-07-29,14.298,14.399,14.2525,14.32,3576,0
2016-08-01,14.4,14.95,14.3133,14.3342,7365,0
2016-08-02,14.349,14.349,14.1001,14.1001,411,0
2016-08-05,14.155,14.58,14.15,14.3943,4315,0
2016-08-08,14.41,14.5,14.25,14.4,4931,0
2016-08-09,14.3999,14.4,13.8,13.99,10569,0
2016-08-10,13.99,14.15,13.99,14.14,800,0
2016-08-11,13.77,14.25,13.77,13.9171,1570,0
2016-08-12,13.168,13.98,13.168,13.7,1200,0
2016-08-15,13.5,13.5,12.56,12.56,4598,0
2016-08-16,12.7799,13.19,12.77,12.96,7535,0
2016-08-18,12.8,12.86,12.8,12.86,700,0
2016-08-19,12.5,12.75,12.5,12.66,5055,0
2016-08-22,12.88,12.88,12.6901,12.8113,3236,0
2016-08-24,12.8,13.15,12.8,13,3500,0
2016-08-25,12.76,12.89,12.67,12.8318,1200,0
2016-08-26,12.73,12.85,12.53,12.85,3044,0
2016-08-29,12.73,12.73,12.1004,12.21,490,0
2016-08-30,12.3,12.95,12.3,12.75,4229,0
2016-08-31,12.25,12.95,12.25,12.42,4789,0
2016-09-01,12.42,13.19,12.42,12.43,5310,0
2016-09-02,12.53,12.82,12.43,12.68,5273,0
2016-09-06,12.55,12.67,12.35,12.49,5106,0
2016-09-07,13.22,13.22,12.7,13.05,3700,0
2016-09-12,12.5,12.85,12.49,12.71,4232,0
2016-09-13,12.89,12.89,12.65,12.84,726,0
2016-09-14,12.69,12.69,12.46,12.46,617,0
2016-09-15,12.5,12.58,12.43,12.45,1100,0
2016-09-16,12.84,12.84,12.84,12.84,528,0
2016-09-19,12.711,12.75,12.711,12.75,600,0
2016-09-20,12.7999,12.7999,12.65,12.65,400,0
2016-09-21,12.65,12.81,12.45,12.45,497,0
2016-09-22,12.6694,12.6694,12.6694,12.6694,400,0
2016-09-23,12.77,12.77,12.77,12.77,200,0
2016-09-26,12.54,12.61,12.5,12.61,1349,0
2016-09-27,12.62,12.6761,12.5,12.5,600,0
2016-09-28,12.5,12.5999,12.12,12.3673,2389,0
2016-09-29,12.56,12.56,12.35,12.35,307,0
2016-09-30,12.3,12.35,12.3,12.35,1100,0
2016-10-03,12.3,12.53,12.15,12.4,5846,0
2016-10-04,12.5,12.5,12.5,12.5,200,0
2016-10-05,12.533,12.62,12.533,12.62,1440,0
2016-10-06,12.8,13.25,12.8,13.165,5929,0
2016-10-07,13.15,13.2,12.62,12.95,1950,0
2016-10-11,13.1255,13.4,13,13.17,9870,0
2016-10-12,13.17,13.17,13,13.06,1369,0
2016-10-13,13.08,13.08,12.99,12.99,3213,0
2016-10-14,13,13.3795,13,13.31,646,0
2016-10-18,13,13,12.85,13,500,0
2016-10-19,13,13,13,13,330,0
2016-10-20,12.8,12.8,12.8,12.8,400,0
2016-10-21,13,13.005,13,13,800,0
2016-10-24,12.6,12.8,12.45,12.5,6722,0
2016-10-25,12.5,12.6,12.46,12.55,11752,0
2016-10-26,12.55,12.55,12.3747,12.375,10764,0
2016-10-31,12.5,12.5,12.5,12.5,457,0
2016-11-01,12.4,12.55,12.25,12.55,13201,0
2016-11-02,12.61,13,12.2,12.645,859,0
2016-11-03,11.5,11.7,11.2,11.25,17024,0
2016-11-04,11.1745,11.2,10.85,10.9,7535,0
2016-11-07,10.885,11.05,10.6,10.65,5114,0
2016-11-08,11.0056,11.15,10.75,10.85,839,0
2016-11-09,11.074,11.19,10.7,10.75,2280,0
2016-11-10,11,11,10.95,10.955,7535,0
2016-11-11,10.65,11.05,10.65,11.05,10456,0
2016-11-14,11,11.05,10.65,10.955,21472,0
2016-11-15,11.15,11.7,10.9,11.3,5701,0
2016-11-16,11.05,11.25,10.671,11.05,10123,0
2016-11-17,11.3,11.3,11.25,11.25,227,0
2016-11-18,11.5,11.75,11.35,11.75,7813,0
2016-11-22,11.8,12.2497,11.8,12.2497,439,0
2016-11-23,12.4,12.85,12.4,12.675,1820,0
2016-11-25,12.95,12.95,11.8,12,2794,0
2016-11-28,11.6,11.95,11.35,11.55,4225,0
2016-11-29,11.35,11.35,11.15,11.15,2585,0
2016-11-30,11.95,11.95,11.8,11.8,427,0
2016-12-01,11.0165,11.0165,11.0165,11.0165,100,0
2016-12-02,11.25,11.25,11.25,11.25,1179,0
2016-12-05,11.25,11.3,11.06,11.3,3671,0
2016-12-06,11.25,11.35,11.25,11.35,1314,0
2016-12-07,11.2681,11.2681,11.2681,11.2681,507,0
2016-12-08,11.8,12,11.26,11.5,1264,0
2016-12-09,11.25,11.7,11.25,11.7,556,0
2016-12-12,11.25,11.8662,11.25,11.6101,1796,0
2016-12-13,11.9,11.9,11.65,11.65,327,0
2016-12-15,11.6,11.8652,11.6,11.7,926,0
2016-12-16,11.8,12.85,11.8,12.85,1070,0
2016-12-19,12.5903,12.5903,12.5903,12.5903,987,0
2016-12-20,11.7,12.322,11.7,12.322,1851,0
2016-12-21,12.1,12.1,12.1,12.1,139,0
2016-12-22,12,12,12,12,1166,0
2016-12-23,11.45,11.45,11.45,11.45,401,0
2016-12-28,11.65,12.375,11.65,12.375,1104,0
2016-12-29,12.2,13.1,12.2,13.05,15327,0
2016-12-30,13.0002,13.0002,12.9,12.9,3038,0
2017-01-04,13,13,12.75,12.75,9388,0
2017-01-05,13.05,13.05,12.55,12.9758,1539,0
2017-01-06,13,13,12.7795,12.8,1212,0
2017-01-09,12.7,12.7,12.695,12.695,577,0
2017-01-12,12.8886,12.9253,12.6607,12.6607,5772,0
2017-01-13,12.65,12.65,11.905,11.905,786,0
2017-01-17,12.55,12.55,12.55,12.55,954,0
2017-01-18,12.6,12.7,12.6,12.7,326,0
2017-01-19,12.6378,12.6378,12.6378,12.6378,399,0
2017-01-23,13,13,12.5961,12.6247,1135,0
2017-01-25,12.7623,12.8,12.6747,12.6747,902,0
2017-01-26,12.3,12.9,12.3,12.5629,4861,0
2017-01-27,12.65,12.65,12.3,12.6131,4356,0
2017-01-30,12.5,12.65,12.4628,12.65,1400,0
2017-01-31,12.505,12.505,12.4,12.5,7489,0
2017-02-02,12.55,12.65,12.55,12.65,968,0
2017-02-03,12.695,12.85,12.695,12.85,10725,0
2017-02-09,12.3,12.45,11.3,12.45,10750,0
2017-02-10,12.15,12.25,12.15,12.2,1942,0
2017-02-13,12.445,12.5,12.445,12.5,3615,0
2017-02-14,12.5,12.6,12.5,12.5945,3023,0
2017-02-23,12.05,12.05,12.05,12.05,524,0
2017-03-02,12.65,12.85,12.2,12.25,2674,0
2017-03-03,12.05,12.15,12.05,12.15,425,0
2017-03-06,12.6,12.6,12.6,12.6,419,0
2017-03-09,12.1,12.55,11.995,12.05,6787,0
2017-03-20,11.75,12.5647,11.75,12.5647,839,0
2017-03-28,12.15,12.15,11.75,12.0055,1026,0
2017-03-29,12,12,12,12,455,0
2017-03-30,12.05,12.05,12.05,12.05,200,0
2017-04-03,11.9,12.38,11.9,12.1,6401,0
2017-04-06,12.2,12.2,12.15,12.15,400,0
2017-04-07,12.2,12.2,12.05,12.15,2587,0
2017-04-10,12.15,12.15,12.05,12.05,1000,0
2017-04-11,12.05,12.05,12.05,12.05,201,0
2017-04-12,12.4,12.555,12.4,12.55,1151,0
2017-04-18,12.05,12.05,12.05,12.05,956,0
2017-04-19,12,12.7,12,12.3,1421,0
2017-04-20,12.25,12.25,11.9859,11.9859,221,0
2017-04-24,12,12,11.95,11.9841,8561,0
2017-04-25,11.75,11.8,11.75,11.75,3750,0
2017-04-27,11.55,11.55,11.255,11.255,1042,0
2017-04-28,11.3,11.7784,11.3,11.7784,573,0
2017-05-01,11.5,11.65,11.5,11.65,880,0
2017-05-02,11.9,11.9,11.65,11.7,2241,0
2017-05-03,11.695,11.695,11.695,11.695,208,0
2017-05-04,11.7,11.7,11.5,11.5,2201,0
2017-05-05,11.25,11.35,11.25,11.35,394,0
2017-05-09,11.5,11.5,11.5,11.5,225,0
2017-05-11,10.8,11.5,10.8,11.5,302,0
2017-05-17,11.5,11.5,11.5,11.5,214,0
2017-05-19,11.475,11.475,11.45,11.45,909,0
2017-05-22,11.25,11.25,11.25,11.25,120,0
2017-05-23,11.25,11.25,11.25,11.25,100,0
2017-05-24,11.4887,11.75,11.416,11.5,9763,0
2017-05-25,11.6,11.675,11.5,11.5,9475,0
2017-05-26,11.5,11.5,11.5,11.5,4618,0
2017-05-30,11.645,11.75,11.645,11.75,1100,0
2017-05-31,11.5,11.5,11.5,11.5,238,0
2017-06-01,11.5,11.668,11.45,11.5,1186,0
2017-06-05,11.45,11.4688,11.45,11.45,3281,0
2017-06-06,11.45,11.705,11.45,11.5,2280,0
2017-06-12,11.5,12,11.5,12,5733,0
2017-06-13,12.4,12.4,12.4,12.4,554,0
2017-06-14,12.3,12.4,12,12,1055,0
2017-06-15,12.4,12.4,12.116,12.116,811,0
2017-06-16,12.35,12.35,12.35,12.35,507,0
2017-06-19,12.7,12.7,11.6216,12.5,23312,0
2017-06-20,13,13,12.3546,12.3952,2950,0
2017-06-21,12.95,12.95,12.95,12.95,100,0
2017-06-22,12.65,12.65,12,12,214,0
2017-06-27,11.75,11.8,11.75,11.8,1000,0
2017-06-28,11.8,12.05,11.8,11.85,2266,0
2017-06-29,11.75,11.8,11.75,11.8,1024,0
2017-07-05,12.2815,13.5,11.85,12.8,20593,0
2017-07-06,12.55,12.6,12.55,12.55,519,0
2017-07-07,12.35,12.9255,12.35,12.5,3568,0
2017-07-10,12.45,12.7,12.175,12.4,2677,0
2017-07-12,12.5,12.5,12.375,12.375,1292,0
2017-07-13,12.1,12.35,11.9,12.35,3025,0
2017-07-14,12.255,12.325,11.925,12.25,3204,0
2017-07-17,12.2395,12.2395,11.65,12,8412,0
2017-07-18,12.75,14.1,12.75,13.0631,40959,0
2017-07-19,13.05,13.75,13.05,13.45,13598,0
2017-07-20,13.45,13.6,13.45,13.5,6297,0
2017-07-21,13.6,13.9795,13.6,13.85,5265,0
2017-07-24,13.9,14.3,13.9,14.3,12402,0
2017-07-25,14.3,14.4553,13.65,13.65,5494,0
2017-07-26,14.173,14.173,14.1,14.1,460,0
2017-07-27,14.1,14.1,13.85,14.1,1916,0
2017-07-28,13.855,13.906,13.85,13.906,1015,0
2017-07-31,14.1,14.1,13.6,14.1,2070,0
2017-08-01,14.2,14.2,14.2,14.2,599,0
2017-08-02,14.144,14.159,13.8,13.8,1247,0
2017-08-03,13.75,13.75,13.75,13.75,204,0
2017-08-08,13.6,13.6,13.6,13.6,248,0
2017-08-11,13.4,13.5,13.4,13.5,1512,0
2017-08-14,13.5,13.5,13.4515,13.4515,720,0
2017-08-15,13.495,13.5,13.4799,13.4799,839,0
2017-08-16,13.5,13.7,13.5,13.7,3232,0
2017-08-17,13.75,13.895,13.75,13.895,969,0
2017-08-18,13.8,13.8,13.6,13.7,1811,0
2017-08-21,14,14,14,14,545,0
2017-08-24,13.55,13.75,13.55,13.75,404,0
2017-08-25,13.95,13.95,13.95,13.95,246,0
2017-08-28,13.95,13.95,13.8188,13.8188,1030,0
2017-08-29,13.943,14,13.943,14,670,0
2017-08-30,13.95,14,13.8,13.9,6496,0
2017-08-31,13.95,14.35,13.95,13.95,7228,0
2017-09-01,13.9,13.9,13.9,13.9,277,0
2017-09-05,14.305,14.305,14.295,14.3,640,0
2017-09-06,14.1,14.1,14.1,14.1,1316,0
2017-09-07,13.9,13.98,13.9,13.98,943,0
2017-09-11,13.825,13.825,13.825,13.825,1147,0
2017-09-12,13.9,14.095,13.9,14.095,274,0
2017-09-13,13.855,13.855,13.855,13.855,210,0
2017-09-14,13.85,13.9922,13.85,13.9922,429,0
2017-09-15,13.9224,14,13.9224,14,856,0
2017-09-18,13.8,13.8,13.505,13.505,1141,0
2017-09-19,13.505,13.65,13.505,13.6,2364,0
2017-09-20,13.65,13.65,13.65,13.65,370,0
2017-09-22,13.7,13.7,13.7,13.7,168,0
2017-09-25,13.9638,13.9638,13.9638,13.9638,843,0
2017-09-26,13.87,13.87,13.87,13.87,372,0
2017-10-02,14.1,14.1,14,14,852,0
2017-10-03,13.85,13.98,13.6272,13.85,2002,0
2017-10-04,13.9,13.9,13.85,13.85,2521,0
2017-10-05,13.9,14,13.9,14,424,0
2017-10-09,13.876,14,13.876,13.95,1755,0
2017-10-11,13.95,13.95,13.9,13.9,5509,0
2017-10-12,13.9,13.9,13.9,13.9,900,0
2017-10-13,13.941,13.941,13.941,13.941,110,0
2017-10-16,14.05,14.5,13.9,13.9278,37247,0
2017-10-17,14.05,14.5,14,14,4560,0
2017-10-18,13.95,14.0804,13.8,14,4616,0
2017-10-19,13.8,14,13.75,13.75,3211,0
2017-10-20,13.75,13.8857,13.7,13.8,1957,0
2017-10-23,13.88,14.05,13.88,14.05,413,0
2017-10-24,14.2,14.5,14.1,14.3,11699,0
2017-10-25,14.9,14.9,13.9,14.25,3463,0
2017-10-26,14.5,14.5,14.35,14.45,1006,0
2017-10-27,14.25,14.45,14.25,14.45,4587,0
2017-10-30,14.737,17.9,14.605,15.75,10303,0
2017-10-31,15.95,17.52,15.6,15.6362,5756,0
2017-11-01,15.105,16.85,15.105,16.75,956,0
2017-11-02,16.05,16.15,15.5465,15.75,2162,0
2017-11-03,16.5,16.5,15.25,15.25,1718,0
2017-11-06,15.4,16.15,15.4,15.6604,2063,0
2017-11-07,15.75,15.75,15.4,15.75,986,0
2017-11-09,15.75,15.75,15.75,15.75,176,0
2017-11-10,16.25,16.25,15.425,15.425,4700,0
