Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.47,1.49,1.45,1.47,18698,0
2005-02-28,1.46,1.46,1.44,1.46,2450,0
2005-03-01,1.46,1.49,1.44,1.45,9450,0
2005-03-02,1.46,1.51,1.44,1.49,24800,0
2005-03-03,1.46,1.48,1.46,1.47,9343,0
2005-03-04,1.46,1.5,1.46,1.46,24850,0
2005-03-07,1.46,1.55,1.46,1.52,37600,0
2005-03-08,1.49,1.65,1.47,1.55,117088,0
2005-03-09,1.54,1.6,1.49,1.5,20560,0
2005-03-10,1.5,1.53,1.48,1.48,11200,0
2005-03-11,1.6,1.67,1.54,1.56,142850,0
2005-03-14,1.6,1.6,1.51,1.56,33300,0
2005-03-15,1.55,1.57,1.48,1.49,13745,0
2005-03-16,1.47,1.49,1.45,1.49,3900,0
2005-03-17,1.61,1.61,1.45,1.45,2500,0
2005-03-18,1.42,1.45,1.42,1.42,10280,0
2005-03-21,1.41,1.51,1.41,1.46,13503,0
2005-03-22,1.45,1.45,1.42,1.42,9600,0
2005-03-23,1.41,1.41,1.4,1.4,34920,0
2005-03-24,1.42,1.48,1.4,1.48,15700,0
2005-03-29,1.41,1.43,1.41,1.41,10800,0
2005-03-30,1.41,1.41,1.41,1.41,1000,0
2005-03-31,1.45,1.46,1.4,1.45,7250,0
2005-04-01,1.41,1.43,1.4,1.43,4100,0
2005-04-04,1.4,1.4,1.4,1.4,100,0
2005-04-05,1.41,1.45,1.38,1.4,26500,0
2005-04-06,1.43,1.43,1.4,1.42,6700,0
2005-04-07,1.44,1.47,1.42,1.42,6100,0
2005-04-08,1.45,1.45,1.43,1.43,3000,0
2005-04-11,1.42,1.44,1.4,1.4,20900,0
2005-04-12,1.4,1.4,1.36,1.37,18500,0
2005-04-13,1.38,1.4,1.36,1.37,25300,0
2005-04-14,1.4,1.4,1.31,1.38,54600,0
2005-04-15,1.35,1.37,1.3,1.34,22590,0
2005-04-18,1.29,1.3,1.23,1.3,42380,0
2005-04-19,1.34,1.34,1.25,1.3,39800,0
2005-04-20,1.34,1.37,1.26,1.3,32500,0
2005-04-21,1.36,1.38,1.35,1.35,13700,0
2005-04-22,1.35,1.35,1.35,1.35,4400,0
2005-04-26,1.3,1.3,1.3,1.3,20700,0
2005-04-27,1.28,1.3,1.28,1.3,25000,0
2005-04-28,1.25,1.31,1.25,1.3,21600,0
2005-04-29,1.26,1.31,1.26,1.28,2745,0
2005-05-02,1.26,1.28,1.25,1.26,8900,0
2005-05-03,1.27,1.34,1.26,1.28,62950,0
2005-05-04,1.29,1.29,1.27,1.28,23900,0
2005-05-05,1.27,1.29,1.27,1.29,1600,0
2005-05-09,1.26,1.3,1.25,1.3,13388,0
2005-05-10,1.27,1.3,1.25,1.3,11000,0
2005-05-11,1.3,1.35,1.26,1.31,15683,0
2005-05-12,1.24,1.28,1.24,1.27,8100,0
2005-05-13,1.21,1.29,1.21,1.23,16000,0
2005-05-16,1.22,1.32,1.22,1.31,37030,0
2005-05-17,1.34,1.34,1.26,1.3,3100,0
2005-05-18,1.33,1.33,1.29,1.29,5100,0
2005-05-19,1.27,1.31,1.26,1.27,30160,0
2005-05-20,1.27,1.35,1.27,1.35,10700,0
2005-05-23,1.35,1.35,1.28,1.33,1800,0
2005-05-24,1.26,1.31,1.23,1.24,33060,0
2005-05-25,1.29,1.29,1.2,1.25,101702,0
2005-05-26,1.27,1.27,1.21,1.24,8100,0
2005-05-27,1.24,1.24,1.24,1.24,100,0
2005-05-31,1.28,1.35,1.28,1.31,7700,0
2005-06-01,1.17,1.32,1.17,1.29,7702,0
2005-06-02,1.3,1.3,1.28,1.28,8000,0
2005-06-03,1.29,1.33,1.29,1.3,11500,0
2005-06-06,1.27,1.27,1.26,1.27,500,0
2005-06-07,1.25,1.28,1.25,1.25,5600,0
2005-06-09,1.5,1.5,1.31,1.31,33368,0
2005-06-10,1.29,1.29,1.29,1.29,1000,0
2005-06-13,1.32,1.32,1.28,1.31,1300,0
2005-06-14,1.29,1.33,1.29,1.29,4600,0
2005-06-15,1.29,1.29,1.29,1.29,100,0
2005-06-17,1.29,1.29,1.27,1.27,8550,0
2005-06-20,1.26,1.26,1.26,1.26,500,0
2005-06-21,1.26,1.37,1.25,1.27,37250,0
2005-06-22,1.27,1.27,1.27,1.27,1000,0
2005-06-23,1.29,1.33,1.29,1.29,10200,0
2005-06-24,1.3,1.3,1.3,1.3,450,0
2005-06-27,1.29,1.35,1.28,1.35,7970,0
2005-06-28,1.3,1.3,1.3,1.3,100,0
2005-06-29,1.3,1.31,1.3,1.31,1300,0
2005-06-30,1.35,1.35,1.28,1.34,3700,0
2005-07-01,1.28,1.29,1.28,1.29,400,0
2005-07-06,1.28,1.3,1.28,1.3,1800,0
2005-07-07,1.28,1.29,1.23,1.25,33850,0
2005-07-08,1.23,1.25,1.23,1.25,900,0
2005-07-11,1.26,1.26,1.26,1.26,3200,0
2005-07-12,1.31,1.31,1.28,1.28,800,0
2005-07-13,1.33,1.33,1.33,1.33,200,0
2005-07-15,1.27,1.29,1.27,1.29,900,0
2005-07-18,1.25,1.25,1.24,1.25,11700,0
2005-07-19,1.25,1.25,1.25,1.25,200,0
2005-07-20,1.25,1.25,1.25,1.25,1210,0
2005-07-21,1.26,1.26,1.21,1.21,17000,0
2005-07-22,1.32,1.33,1.26,1.26,1135,0
2005-07-25,1.3,1.33,1.3,1.33,8792,0
2005-07-26,1.25,1.32,1.22,1.26,7478,0
2005-07-27,1.27,1.3,1.27,1.27,3450,0
2005-07-28,1.26,1.27,1.23,1.26,3700,0
2005-07-29,1.32,1.32,1.32,1.32,200,0
2005-08-01,1.25,1.3,1.24,1.29,12900,0
2005-08-02,1.28,1.28,1.27,1.27,800,0
2005-08-03,1.24,1.25,1.24,1.24,400,0
2005-08-05,1.26,1.26,1.26,1.26,2500,0
2005-08-08,1.23,1.23,1.22,1.22,5185,0
2005-08-09,1.21,1.31,1.21,1.24,3300,0
2005-08-10,1.21,1.31,1.21,1.31,2100,0
2005-08-11,1.31,1.31,1.3,1.3,4300,0
2005-08-15,1.34,1.34,1.33,1.33,3100,0
2005-08-16,1.29,1.3,1.25,1.3,2100,0
2005-08-22,1.23,1.23,1.23,1.23,1100,0
2005-08-23,1.25,1.25,1.25,1.25,2400,0
2005-08-25,1.24,1.24,1.21,1.21,7000,0
2005-08-26,1.22,1.22,1.22,1.22,2950,0
2005-08-30,1.21,1.24,1.2,1.2,8000,0
2005-08-31,1.21,1.3,1.21,1.3,5400,0
2005-09-01,1.24,1.25,1.24,1.25,1200,0
2005-09-02,1.21,1.21,1.21,1.21,1050,0
2005-09-06,1.21,1.21,1.18,1.19,12700,0
2005-09-08,1.19,1.19,1.19,1.19,1400,0
2005-09-09,1.19,1.28,1.18,1.18,9800,0
2005-09-12,1.27,1.27,1.25,1.25,12000,0
2005-09-13,1.25,1.25,1.25,1.25,32300,0
2005-09-14,1.25,1.25,1.25,1.25,3000,0
2005-09-15,1.28,1.3,1.25,1.28,21400,0
2005-09-16,1.22,1.23,1.22,1.23,600,0
2005-09-19,1.24,1.24,1.2,1.22,3855,0
2005-09-20,1.24,1.28,1.23,1.23,5045,0
2005-09-22,1.26,1.26,1.21,1.21,1200,0
2005-09-23,1.27,1.27,1.2,1.2,2600,0
2005-09-26,1.2,1.27,1.2,1.27,1100,0
2005-09-27,1.27,1.27,1.27,1.27,200,0
2005-09-28,1.23,1.23,1.19,1.19,350,0
2005-09-29,1.19,1.19,1.19,1.19,2700,0
2005-09-30,1.24,1.25,1.16,1.24,5412,0
2005-10-11,1.16,1.16,1.16,1.16,1000,0
2005-10-12,1.16,1.2,1.15,1.15,9675,0
2005-10-13,1.2,1.27,1.2,1.27,29000,0
2005-10-14,1.18,1.18,1.17,1.17,2000,0
2005-10-19,1.18,1.25,1.18,1.25,43000,0
2005-10-24,1.18,1.27,1.18,1.25,14097,0
2005-10-25,1.25,1.25,1.25,1.25,1500,0
2005-10-27,1.27,1.28,1.27,1.28,10085,0
2005-10-28,1.29,1.29,1.2,1.28,2700,0
2005-11-01,1.24,1.25,1.18,1.18,3900,0
2005-11-02,1.23,1.3,1.23,1.25,6200,0
2005-11-03,1.25,1.25,1.25,1.25,450,0
2005-11-04,1.27,1.28,1.27,1.28,2600,0
2005-11-07,1.28,1.28,1.23,1.23,2000,0
2005-11-08,1.29,1.29,1.28,1.29,6400,0
2005-11-09,1.09,1.4,1.09,1.32,36768,0
2005-11-15,1.2,1.39,1.2,1.23,8907,0
2005-11-16,1.25,1.25,1.25,1.25,400,0
2005-11-17,1.3,1.39,1.29,1.3,7300,0
2005-11-21,1.23,1.23,1.21,1.21,400,0
2005-11-22,1.15,1.25,1.15,1.22,800,0
2005-11-23,1.1,1.25,1.1,1.21,5900,0
2005-11-28,1.18,1.21,1.17,1.17,7500,0
2005-11-30,1.17,1.2,1.17,1.2,1575,0
2005-12-02,1.18,1.21,1.18,1.21,1100,0
2005-12-05,1.21,1.21,1.21,1.21,600,0
2005-12-06,1.15,1.2,1.15,1.17,4425,0
2005-12-07,1.15,1.18,1.15,1.17,500,0
2005-12-08,1.25,1.25,1.25,1.25,100,0
2005-12-12,1.25,1.25,1.25,1.25,400,0
2005-12-13,1.18,1.31,1.18,1.31,30101,0
2005-12-14,1.3,1.45,1.3,1.43,52880,0
2005-12-15,1.39,1.53,1.35,1.45,17150,0
2005-12-16,1.45,1.45,1.32,1.42,3350,0
2005-12-19,1.35,1.45,1.35,1.45,11917,0
2005-12-20,1.45,1.5,1.39,1.39,16100,0
2005-12-21,1.38,1.39,1.37,1.38,4800,0
2005-12-22,1.38,1.41,1.3,1.4,31200,0
2005-12-27,1.41,1.49,1.41,1.41,14600,0
2005-12-28,1.43,1.45,1.43,1.45,15056,0
2005-12-29,1.32,1.41,1.32,1.34,7150,0
2005-12-30,1.33,1.34,1.33,1.34,2250,0
2006-01-04,1.33,1.33,1.33,1.33,750,0
2006-01-05,1.36,1.45,1.32,1.32,2400,0
2006-01-06,1.32,1.43,1.32,1.43,3000,0
2006-01-09,1.32,1.32,1.32,1.32,200,0
2006-01-11,1.33,1.4,1.33,1.35,3776,0
2006-01-12,1.34,1.34,1.33,1.33,1000,0
2006-01-13,1.35,1.35,1.35,1.35,100,0
2006-01-17,1.35,1.35,1.35,1.35,1252,0
2006-01-18,1.33,1.33,1.32,1.32,800,0
2006-01-19,1.32,1.35,1.32,1.32,8850,0
2006-01-20,1.3,1.3,1.3,1.3,3300,0
2006-01-23,1.3,1.3,1.3,1.3,1000,0
2006-01-24,1.3,1.3,1.3,1.3,7000,0
2006-01-25,1.31,1.36,1.31,1.36,5400,0
2006-01-27,1.3,1.4,1.3,1.4,2200,0
2006-01-30,1.35,1.35,1.3,1.3,14100,0
2006-01-31,1.3,1.35,1.3,1.35,5140,0
2006-02-02,1.3,1.35,1.3,1.35,3190,0
2006-02-06,1.35,1.35,1.35,1.35,1200,0
2006-02-07,1.3,1.3,1.21,1.25,5650,0
2006-02-09,1.25,1.35,1.19,1.35,13050,0
2006-02-14,1.27,1.27,1.26,1.26,1100,0
2006-02-15,1.28,1.34,1.26,1.34,14100,0
2006-02-16,1.17,1.33,1.17,1.33,937,0
2006-02-21,1.3,1.3,1.24,1.24,3400,0
2006-02-22,1.24,1.25,1.22,1.25,5600,0
2006-02-23,1.25,1.25,1.25,1.25,500,0
2006-02-27,1.24,1.34,1.23,1.34,8400,0
2006-02-28,1.23,1.3,1.23,1.3,7100,0
2006-03-01,1.23,1.24,1.23,1.24,5800,0
2006-03-02,1.23,1.23,1.23,1.23,200,0
2006-03-03,1.29,1.34,1.23,1.34,2800,0
2006-03-06,1.25,1.25,1.25,1.25,400,0
2006-03-07,1.26,1.26,1.26,1.26,100,0
2006-03-08,1.25,1.26,1.25,1.26,2930,0
2006-03-09,1.25,1.25,1.25,1.25,100,0
2006-03-10,1.26,1.27,1.26,1.27,3000,0
2006-03-13,1.26,1.26,1.25,1.26,2740,0
2006-03-14,1.27,1.35,1.27,1.35,2000,0
2006-03-15,1.28,1.34,1.28,1.34,1100,0
2006-03-17,1.17,1.17,1.17,1.17,1100,0
2006-03-20,1.27,1.28,1.24,1.28,4026,0
2006-03-22,1.24,1.24,1.24,1.24,1000,0
2006-03-23,1.33,1.33,1.3,1.3,200,0
2006-03-27,1.23,1.23,1.23,1.23,300,0
2006-03-28,1.23,1.29,1.23,1.29,1100,0
2006-03-29,1.22,1.34,1.22,1.34,15634,0
2006-03-30,1.34,1.34,1.34,1.34,500,0
2006-03-31,1.3,1.43,1.3,1.35,8500,0
2006-04-03,1.32,1.33,1.25,1.27,3460,0
2006-04-04,1.13,1.34,1.13,1.34,17810,0
2006-04-05,1.3,1.42,1.3,1.35,11690,0
2006-04-06,1.34,1.34,1.27,1.34,600,0
2006-04-07,1.4,1.43,1.33,1.35,8200,0
2006-04-10,1.42,1.45,1.36,1.36,18000,0
2006-04-11,1.35,1.35,1.35,1.35,1000,0
2006-04-12,1.42,1.42,1.31,1.31,600,0
2006-04-13,1.35,1.35,1.3,1.3,6551,0
2006-04-18,1.27,1.38,1.27,1.35,2750,0
2006-04-19,1.34,1.45,1.31,1.42,8850,0
2006-04-20,1.4,1.5,1.39,1.4,53170,0
2006-04-21,1.4,1.4,1.35,1.35,2100,0
2006-04-24,1.28,1.58,1.28,1.39,125547,0
2006-04-25,1.42,1.42,1.33,1.4,14200,0
2006-04-26,1.4,1.49,1.4,1.49,69757,0
2006-04-27,1.49,1.5,1.46,1.49,4500,0
2006-04-28,1.53,1.53,1.38,1.47,10070,0
2006-05-01,1.38,1.49,1.38,1.46,1700,0
2006-05-02,1.33,1.47,1.33,1.38,3100,0
2006-05-03,1.34,1.39,1.33,1.35,4900,0
2006-05-04,1.45,1.54,1.44,1.51,24300,0
2006-05-05,1.5,1.68,1.46,1.66,117870,0
2006-05-08,1.58,1.68,1.47,1.57,20500,0
2006-05-09,1.6,1.64,1.56,1.56,6300,0
2006-05-10,1.66,1.7,1.54,1.55,7600,0
2006-05-11,1.55,1.7,1.52,1.7,27685,0
2006-05-12,1.7,1.7,1.61,1.61,24903,0
2006-05-15,1.52,1.59,1.52,1.54,300,0
2006-05-16,1.68,1.68,1.68,1.68,100,0
2006-05-17,1.53,1.61,1.38,1.61,30900,0
2006-05-18,1.51,1.65,1.47,1.58,4400,0
2006-05-19,1.58,1.58,1.57,1.57,500,0
2006-05-22,1.53,1.54,1.36,1.46,33254,0
2006-05-23,1.46,1.54,1.42,1.51,6424,0
2006-05-24,1.52,1.58,1.52,1.52,6600,0
2006-05-25,1.52,1.55,1.52,1.55,2400,0
2006-05-26,1.55,1.58,1.55,1.56,6994,0
2006-05-30,1.54,1.54,1.36,1.53,24140,0
2006-05-31,1.39,1.55,1.39,1.5,3400,0
2006-06-01,1.37,1.42,1.37,1.4,2990,0
2006-06-02,1.4,1.48,1.4,1.45,1600,0
2006-06-05,1.57,1.6,1.4,1.45,17800,0
2006-06-06,1.47,1.48,1.45,1.45,1400,0
2006-06-07,1.46,1.47,1.39,1.39,9100,0
2006-06-08,1.48,1.48,1.41,1.41,14804,0
2006-06-09,1.39,1.5,1.39,1.4,3550,0
2006-06-12,1.39,1.43,1.37,1.43,1351,0
2006-06-14,1.37,1.37,1.37,1.37,2000,0
2006-06-15,1.49,1.51,1.34,1.51,2201,0
2006-06-16,1.55,1.55,1.39,1.42,4500,0
2006-06-19,1.34,1.46,1.34,1.46,980,0
2006-06-20,1.52,1.52,1.36,1.36,6950,0
2006-06-21,1.47,1.49,1.37,1.41,7897,0
2006-06-22,1.3,1.44,1.3,1.39,4100,0
2006-06-23,1.43,1.43,1.3,1.36,9200,0
2006-06-26,1.26,1.38,1.26,1.36,1900,0
2006-06-28,1.32,1.41,1.32,1.4,925,0
2006-06-29,1.45,1.48,1.3,1.48,4999,0
2006-06-30,1.48,1.48,1.42,1.46,1200,0
2006-07-03,1.54,1.54,1.36,1.44,5300,0
2006-07-05,1.53,1.53,1.44,1.45,1400,0
2006-07-06,1.45,1.46,1.45,1.45,1900,0
2006-07-07,1.43,1.48,1.41,1.44,1500,0
2006-07-10,1.44,1.47,1.44,1.44,3900,0
2006-07-11,1.43,1.45,1.39,1.45,1400,0
2006-07-12,1.4,1.41,1.37,1.41,6100,0
2006-07-13,1.38,1.38,1.38,1.38,1000,0
2006-07-14,1.42,1.42,1.41,1.41,4500,0
2006-07-19,1.38,1.5,1.38,1.43,2200,0
2006-07-21,1.49,1.49,1.49,1.49,100,0
2006-07-24,1.54,1.54,1.38,1.44,5100,0
2006-07-25,1.51,1.51,1.38,1.5,1800,0
2006-07-26,1.42,1.42,1.31,1.31,800,0
2006-07-27,1.45,1.45,1.42,1.42,300,0
2006-07-28,1.42,1.47,1.28,1.43,4001,0
2006-07-31,1.44,1.46,1.39,1.43,3600,0
2006-08-02,1.4,1.43,1.35,1.42,6900,0
2006-08-04,1.36,1.47,1.36,1.41,2300,0
2006-08-07,1.32,1.36,1.32,1.36,600,0
2006-08-08,1.32,1.42,1.27,1.42,22406,0
2006-08-09,1.38,1.38,1.38,1.38,9500,0
2006-08-10,1.33,1.33,1.33,1.33,4000,0
2006-08-11,1.36,1.36,1.36,1.36,5000,0
2006-08-14,1.36,1.36,1.29,1.36,6800,0
2006-08-16,1.36,1.36,1.36,1.36,1500,0
2006-08-17,1.4,1.43,1.4,1.4,5950,0
2006-08-21,1.4,1.4,1.4,1.4,635,0
2006-08-22,1.31,1.5,1.31,1.46,4800,0
2006-08-24,1.4,1.4,1.4,1.4,1000,0
2006-08-25,1.31,1.45,1.31,1.45,1304,0
2006-08-28,1.31,1.35,1.31,1.35,3100,0
2006-08-30,1.35,1.49,1.35,1.45,2300,0
2006-09-01,1.45,1.45,1.45,1.45,500,0
2006-09-05,1.5,1.87,1.45,1.45,26800,0
2006-09-06,1.43,1.43,1.43,1.43,200,0
2006-09-07,1.38,1.41,1.38,1.41,1600,0
2006-09-08,1.45,1.47,1.42,1.47,2050,0
2006-09-11,1.36,1.36,1.36,1.36,100,0
2006-09-12,1.4,1.4,1.4,1.4,700,0
2006-09-13,1.29,1.45,1.29,1.42,1401,0
2006-09-15,1.42,1.49,1.42,1.46,6100,0
2006-09-18,1.36,1.45,1.3,1.45,10300,0
2006-09-19,1.4,1.45,1.4,1.45,5601,0
2006-09-20,1.5,1.63,1.47,1.52,5700,0
2006-09-21,1.58,1.67,1.58,1.63,31340,0
2006-09-22,1.38,1.65,1.38,1.65,50264,0
2006-09-25,1.6,1.65,1.6,1.65,9175,0
2006-09-26,1.66,1.7,1.6,1.7,33075,0
2006-09-27,1.7,1.78,1.7,1.7,39902,0
2006-09-28,1.75,1.78,1.73,1.76,15100,0
2006-09-29,1.74,1.9,1.68,1.9,54901,0
2006-10-02,1.9,2.07,1.8,2.07,223394,0
2006-10-03,2.06,2.08,1.84,2,147362,0
2006-10-04,1.98,2.07,1.98,2.07,88899,0
2006-10-05,2.06,2.07,1.98,1.98,34115,0
2006-10-06,1.9,2.06,1.86,2.01,26704,0
2006-10-09,2.03,2.03,1.99,2.02,16760,0
2006-10-10,2.02,2.28,2.02,2.12,106376,0
2006-10-11,2.12,2.22,2.02,2.05,77582,0
2006-10-12,2.12,2.12,2.02,2.03,20360,0
2006-10-13,2.03,2.06,2.02,2.02,6600,0
2006-10-16,2.12,2.15,2.02,2.09,22977,0
2006-10-17,2.08,2.14,2.08,2.09,5000,0
2006-10-18,2.11,2.14,2.02,2.05,28051,0
2006-10-19,2.03,2.05,1.97,2.02,18643,0
2006-10-20,2.02,2.12,2.02,2.02,20700,0
2006-10-23,2.02,2.3,2.02,2.12,45261,0
2006-10-24,2.15,2.65,2.11,2.48,244500,0
2006-10-25,2.56,2.86,2.45,2.48,135804,0
2006-10-26,2.88,2.88,2.52,2.73,71813,0
2006-10-27,2.75,3,2.7,3,133506,0
2006-10-30,3.03,3.62,2.9,3.11,330705,0
2006-10-31,3.08,3.39,2.6,2.65,316920,0
2006-11-01,2.66,2.84,2.65,2.66,70374,0
2006-11-02,2.66,3.2,2.45,2.76,140905,0
2006-11-03,2.73,2.78,2.14,2.44,123519,0
2006-11-06,2.46,2.62,2.44,2.51,33524,0
2006-11-07,2.71,2.71,2.5,2.64,25555,0
2006-11-08,2.6,2.67,2.6,2.6,18786,0
2006-11-09,2.6,2.72,2.15,2.6,110739,0
2006-11-10,2.65,2.65,2.5,2.64,42223,0
2006-11-13,2.67,2.67,2.55,2.55,15779,0
2006-11-14,2.55,2.55,2.4,2.5,69190,0
2006-11-15,2.45,2.45,2.4,2.4,23463,0
2006-11-16,2.4,2.54,2.27,2.54,61787,0
2006-11-17,2.54,2.57,2.4,2.41,4910,0
2006-11-20,2.4,2.42,2.4,2.41,5675,0
2006-11-21,2.4,2.44,2.4,2.4,14413,0
2006-11-22,2.46,2.57,2.45,2.54,10448,0
2006-11-24,2.57,2.65,2.57,2.65,16813,0
2006-11-27,2.7,3.45,2.7,2.99,166778,0
2006-11-28,3,3.3,2.8,2.94,89801,0
2006-11-29,3.4,3.4,3.02,3.23,64493,0
2006-11-30,3.5,5.14,3.41,3.94,1033087,0
2006-12-01,3.95,4.37,3.62,4.03,135782,0
2006-12-04,4.1,4.45,3.75,4.07,169790,0
2006-12-05,4.25,4.3,3.8,3.83,84913,0
2006-12-06,3.84,4.15,3.81,3.83,36578,0
2006-12-07,3.8,3.83,3.12,3.4,93914,0
2006-12-08,3.33,3.46,3.2,3.27,62871,0
2006-12-11,3.41,3.45,3.07,3.4,63269,0
2006-12-12,3.43,3.85,3.35,3.69,56386,0
2006-12-13,3.66,3.7,3.5,3.6,25469,0
2006-12-14,3.57,3.6,3.22,3.35,44888,0
2006-12-15,3.3,3.3,3.14,3.14,14315,0
2006-12-18,3.2,3.28,3.2,3.21,33799,0
2006-12-19,3.22,3.27,3.2,3.23,11830,0
2006-12-20,3.2,3.26,3.2,3.23,11178,0
2006-12-21,3.23,3.53,3.23,3.52,25736,0
2006-12-22,3.55,3.55,3.36,3.43,29118,0
2006-12-26,3.43,3.46,3.43,3.43,19306,0
2006-12-27,3.45,3.47,3.43,3.47,27988,0
2006-12-28,3.48,3.54,3.23,3.4,24769,0
2006-12-29,3.4,3.55,3.4,3.5,29712,0
2007-01-03,3.55,3.64,3.41,3.64,16028,0
2007-01-04,3.72,3.72,3.51,3.65,11800,0
2007-01-05,3.72,3.72,3.45,3.68,16115,0
2007-01-08,3.75,3.75,3.38,3.6,60922,0
2007-01-09,3.73,3.73,3.42,3.55,67300,0
2007-01-10,3.56,3.63,3.55,3.6,5964,0
2007-01-11,3.62,3.65,3.55,3.65,9650,0
2007-01-12,3.62,4.15,3.62,4.09,67283,0
2007-01-16,4.17,4.59,4.15,4.25,121545,0
2007-01-17,4.25,4.25,4.02,4.06,23693,0
2007-01-18,4.08,4.08,3.75,3.81,24481,0
2007-01-19,3.81,4.05,3.2,4,60632,0
2007-01-22,4,4.01,3.72,3.82,25503,0
2007-01-23,3.92,3.98,3.88,3.97,10806,0
2007-01-24,3.94,4.05,3.93,4.05,6238,0
2007-01-25,4.08,4.19,4,4.01,36905,0
2007-01-26,4,4.74,4,4.39,87553,0
2007-01-29,4.62,4.62,4.14,4.15,25766,0
2007-01-30,4.26,4.35,4.25,4.28,9993,0
2007-01-31,4.2,4.6,4.2,4.44,26820,0
2007-02-01,4.56,4.57,4.46,4.5,15937,0
2007-02-02,4.47,4.63,4.31,4.62,13002,0
2007-02-05,4.74,4.9,4.52,4.75,45443,0
2007-02-06,4.84,5.14,4.7,5.04,68997,0
2007-02-07,5.04,5.04,4.39,4.96,66165,0
2007-02-08,4.93,5.14,4.89,4.96,13681,0
2007-02-09,4.93,5,4.83,4.87,22806,0
2007-02-12,4.8,4.84,4.63,4.77,28860,0
2007-02-13,4.77,4.77,3.87,4.18,68084,0
2007-02-14,4.18,4.3,3.97,4.15,41822,0
2007-02-15,4.12,4.19,4,4.08,13645,0
2007-02-16,4.01,4.06,3.95,4.03,8436,0
2007-02-20,3.95,4.2,3.81,4,50699,0
2007-02-21,3.71,4,3.71,3.8,41807,0
2007-02-22,3.8,3.84,3.33,3.59,67905,0
2007-02-23,3.58,3.58,3.23,3.33,70747,0
2007-02-26,3.36,3.39,3.21,3.26,36226,0
2007-02-27,3.29,3.56,3.29,3.5,30091,0
2007-02-28,3.66,4.27,3.54,3.83,51265,0
2007-03-01,3.78,3.93,3.7,3.9,21711,0
2007-03-02,4.39,4.49,4.07,4.23,33737,0
2007-03-05,4.33,4.44,3.81,3.81,27801,0
2007-03-06,3.8,3.99,3.56,3.63,14120,0
2007-03-07,3.56,3.66,3.4,3.44,22243,0
2007-03-08,3.52,3.57,3.46,3.51,16763,0
2007-03-09,3.54,3.93,3.54,3.8,8343,0
2007-03-12,3.94,3.95,3.84,3.86,5200,0
2007-03-13,3.9,4.19,3.9,4.07,10163,0
2007-03-14,4.1,4.1,3.82,3.86,9840,0
2007-03-15,3.86,3.86,3.7,3.73,7000,0
2007-03-16,3.71,3.72,3.62,3.62,3215,0
2007-03-19,3.59,3.62,3.4,3.48,27659,0
2007-03-20,3.52,3.73,3.52,3.66,5822,0
2007-03-21,3.69,3.72,3.53,3.54,12258,0
2007-03-22,3.52,3.52,3.31,3.4,26233,0
2007-03-23,3.55,3.55,3.39,3.41,6950,0
2007-03-26,3.45,3.65,3.42,3.46,6519,0
2007-03-27,3.72,3.72,3.61,3.61,200,0
2007-03-29,3.56,3.67,3.54,3.54,1100,0
2007-03-30,3.55,3.67,3.49,3.66,8773,0
2007-04-02,3.66,3.66,3.51,3.51,2290,0
2007-04-03,3.41,3.41,3.32,3.33,7243,0
2007-04-04,3.3,3.51,3.3,3.4,10228,0
2007-04-05,3.41,3.41,3.33,3.33,1675,0
2007-04-09,3.33,3.33,3.28,3.28,9398,0
2007-04-10,3.34,3.37,3.25,3.26,6098,0
2007-04-11,3.25,3.29,3.25,3.26,3560,0
2007-04-12,3.27,3.4,3.27,3.4,2260,0
2007-04-13,3.4,3.4,3.3,3.31,3610,0
2007-04-16,3.34,3.62,3.29,3.51,10612,0
2007-04-17,3.5,3.5,3.26,3.4,18023,0
2007-04-18,3.4,3.97,3.4,3.52,11817,0
2007-04-19,3.53,3.66,3.4,3.51,18291,0
2007-04-20,3.55,3.55,3.5,3.51,2111,0
2007-04-23,3.6,3.8,3.57,3.75,15419,0
2007-04-24,3.75,3.86,3.67,3.82,12032,0
2007-04-25,3.8,3.8,3.75,3.75,625,0
2007-04-26,3.75,3.9,3.75,3.85,11919,0
2007-04-27,3.6,3.89,3.46,3.89,11094,0
2007-04-30,3.74,3.94,3.74,3.94,2820,0
2007-05-01,3.79,3.91,3.75,3.76,2100,0
2007-05-02,3.91,3.91,3.75,3.76,5912,0
2007-05-03,3.75,3.77,3.75,3.75,1997,0
2007-05-04,3.54,3.99,3.54,3.75,6540,0
2007-05-08,3.75,3.87,3.75,3.78,4975,0
2007-05-09,3.93,3.93,3.79,3.79,1861,0
2007-05-10,3.63,3.87,3.63,3.87,2120,0
2007-05-11,3.46,3.75,3.46,3.75,407,0
2007-05-14,3.66,3.78,3.66,3.78,2400,0
2007-05-15,3.78,3.79,3.54,3.75,10680,0
2007-05-16,3.79,3.8,3.75,3.75,3900,0
2007-05-17,3.8,3.8,3.75,3.75,3330,0
2007-05-18,3.76,3.76,3.75,3.75,1000,0
2007-05-21,3.78,3.8,3.43,3.75,11592,0
2007-05-22,3.75,3.82,3.75,3.8,3439,0
2007-05-23,3.75,3.75,3.55,3.55,2607,0
2007-05-24,3.61,3.61,3.38,3.52,5100,0
2007-05-25,3.5,3.5,3.45,3.45,1000,0
2007-05-29,3.47,3.74,3.38,3.47,5300,0
2007-05-30,3.47,3.47,3.41,3.42,1000,0
2007-05-31,3.55,3.57,3.36,3.5,21604,0
2007-06-01,3.64,3.64,3.32,3.41,6700,0
2007-06-04,3.32,3.4,3.32,3.34,6028,0
2007-06-05,3.44,3.44,3.4,3.4,922,0
2007-06-06,3.35,3.42,3.35,3.36,4185,0
2007-06-07,3.41,3.44,3.35,3.35,5600,0
2007-06-08,3.36,3.38,3.35,3.38,3000,0
2007-06-11,3.35,3.39,3.34,3.34,6000,0
2007-06-12,3.5,3.5,3.38,3.42,8600,0
2007-06-13,3.43,3.43,3.35,3.36,2500,0
2007-06-14,3.4,3.5,3.37,3.5,2440,0
2007-06-15,3.47,3.48,3.4,3.45,13903,0
2007-06-18,3.4,3.4,3.29,3.4,29260,0
2007-06-19,3.43,3.57,3.43,3.49,2950,0
2007-06-20,3.41,3.47,3.41,3.47,1575,0
2007-06-21,3.47,3.47,3.4,3.4,4600,0
2007-06-22,3.36,3.4,3.26,3.4,1825,0
2007-06-25,3.4,3.41,3.33,3.4,2566,0
2007-06-26,3.45,3.46,3.41,3.45,1530,0
2007-06-27,3.4,3.4,3.4,3.4,2750,0
2007-06-28,3.44,3.44,3.4,3.4,3015,0
2007-06-29,3.39,3.48,3.37,3.48,5600,0
2007-07-02,3.37,3.37,3.35,3.37,6834,0
2007-07-03,3.35,3.37,3.35,3.35,4597,0
2007-07-05,3.4,3.4,3.4,3.4,9600,0
2007-07-06,3.4,3.58,3.38,3.46,6062,0
2007-07-09,3.45,3.48,3.35,3.46,21989,0
2007-07-10,3.36,3.67,3.36,3.67,10295,0
2007-07-11,3.63,3.7,3.53,3.53,1200,0
2007-07-12,3.43,3.59,3.43,3.53,2290,0
2007-07-13,3.53,3.59,3.44,3.57,6432,0
2007-07-16,3.48,3.66,3.43,3.54,6710,0
2007-07-17,3.55,3.79,3.55,3.79,13749,0
2007-07-18,3.55,3.7,3.55,3.7,7200,0
2007-07-19,3.64,3.71,3.62,3.66,1000,0
2007-07-20,3.61,3.61,3.56,3.56,600,0
2007-07-23,3.52,3.96,3.38,3.71,17404,0
2007-07-24,3.64,3.78,3.64,3.78,7400,0
2007-07-25,3.78,3.84,3.78,3.79,900,0
2007-07-26,3.65,3.82,3.65,3.75,12500,0
2007-07-27,3.75,3.8,3.75,3.77,9300,0
2007-07-30,3.69,3.84,3.69,3.84,2940,0
2007-07-31,3.96,4,3.86,4,26147,0
2007-08-01,4.06,4.06,3.62,3.87,6650,0
2007-08-02,3.86,3.86,3.64,3.71,2700,0
2007-08-03,3.41,3.54,3.38,3.51,2670,0
2007-08-06,3.51,3.74,3.51,3.7,3600,0
2007-08-08,3.95,3.95,3.92,3.95,2800,0
2007-08-09,3.92,3.92,3.9,3.9,2850,0
2007-08-10,3.89,3.99,3.89,3.99,500,0
2007-08-13,4.06,4.06,3.94,4.06,2400,0
2007-08-14,4.06,4.06,3.85,4,5600,0
2007-08-15,4.06,4.06,3.94,4.02,1102,0
2007-08-16,4,4,4,4,5276,0
2007-08-17,3.92,4.04,3.8,4.04,2007,0
2007-08-20,4.05,4.05,3.99,4.05,6700,0
2007-08-21,4.03,4.04,4.02,4.02,800,0
2007-08-22,4.08,4.08,4.01,4.01,1600,0
2007-08-23,3.58,3.87,3.58,3.72,8199,0
2007-08-24,3.54,4.05,3.54,4.05,3700,0
2007-08-27,4.05,4.05,4.05,4.05,114,0
2007-08-28,3.72,4.03,3.72,4.03,1615,0
2007-08-29,4.07,4.14,4.07,4.13,23331,0
2007-08-30,3.95,4.38,3.95,4.38,5550,0
2007-08-31,4.44,4.51,4.44,4.51,13760,0
2007-09-04,4.99,4.99,4.5,4.56,16384,0
2007-09-05,4.63,4.67,4.6,4.6,1281,0
2007-09-06,4.62,4.62,4.62,4.62,500,0
2007-09-07,4.5,4.61,4.24,4.36,3091,0
2007-09-10,4.35,4.35,4.34,4.35,3500,0
2007-09-11,4.5,4.5,4.4,4.41,4000,0
2007-09-12,4.28,4.68,4.25,4.47,7400,0
2007-09-13,4.68,4.68,4.45,4.46,1740,0
2007-09-14,4.45,4.48,4.45,4.47,700,0
2007-09-17,4.43,4.43,4.43,4.43,500,0
2007-09-18,4.51,4.51,4.51,4.51,200,0
2007-09-19,4.65,4.68,4.48,4.48,3100,0
2007-09-20,4.4,4.4,4.4,4.4,6200,0
2007-09-21,4.41,4.41,4.03,4.3,7913,0
2007-09-24,4.3,4.3,4.19,4.19,1178,0
2007-09-25,4.19,4.55,4.19,4.29,3422,0
2007-09-26,4.4,4.4,4.4,4.4,200,0
2007-09-27,4.31,4.31,4.31,4.31,600,0
2007-09-28,4.31,4.55,4.31,4.54,6124,0
2007-10-01,4.5,4.5,4.36,4.47,800,0
2007-10-02,4.46,4.46,4.45,4.45,1300,0
2007-10-03,4.56,4.57,4.56,4.57,300,0
2007-10-04,4.64,4.64,4.44,4.44,450,0
2007-10-05,4.51,4.75,4.44,4.52,2415,0
2007-10-09,4.27,4.49,4.27,4.36,450,0
2007-10-10,4.31,4.31,4.27,4.27,390,0
2007-10-11,4.2,4.2,4.01,4.09,7600,0
2007-10-12,4.1,4.23,4.1,4.23,2100,0
2007-10-15,4.22,4.25,4.16,4.16,400,0
2007-10-16,4.1,4.1,4.1,4.1,500,0
2007-10-17,4.18,4.72,4.18,4.72,2171,0
2007-10-18,4.72,4.72,4.01,4.1,6776,0
2007-10-19,4.01,4.01,4.01,4.01,100,0
2007-10-22,4.02,4.02,3.77,3.92,7320,0
2007-10-23,3.86,3.86,3.75,3.85,2000,0
2007-10-24,3.95,3.99,3.93,3.94,1500,0
2007-10-25,4.03,4.05,4.03,4.05,570,0
2007-10-26,4.14,4.43,4.14,4.43,455,0
2007-10-29,4.4,4.4,4.4,4.4,1500,0
2007-10-30,4,4.15,4,4.15,335,0
2007-10-31,4.25,4.39,4.15,4.15,3800,0
2007-11-01,4.74,4.74,4.37,4.37,6800,0
2007-11-02,4.4,4.4,4.4,4.4,153,0
2007-11-05,4.15,4.15,4.15,4.15,1000,0
2007-11-06,4.15,4.15,4.15,4.15,200,0
2007-11-07,4.1,4.1,4.1,4.1,610,0
2007-11-08,4.01,4.01,4.01,4.01,1925,0
2007-11-09,4,4.04,3.75,3.82,7601,0
2007-11-12,3.75,4,3.75,3.76,15400,0
2007-11-13,3.75,3.75,3.75,3.75,3080,0
2007-11-14,3.75,4.16,3.75,4.16,800,0
2007-11-15,4.16,4.16,3.5,3.75,1075,0
2007-11-16,3.6,3.6,3.6,3.6,200,0
2007-11-19,3.75,3.75,3.75,3.75,200,0
2007-11-20,3.75,3.75,3.75,3.75,200,0
2007-11-23,3.94,3.95,3.94,3.95,404,0
2007-11-28,3.79,3.79,3.75,3.75,1200,0
2007-11-29,3.75,3.75,3.75,3.75,1082,0
2007-12-04,3.71,3.71,3.7,3.7,250,0
2007-12-05,3.7,3.73,3.7,3.73,1235,0
2007-12-06,3.71,3.71,3.5,3.5,1100,0
2007-12-07,3.71,3.71,3.71,3.71,500,0
2007-12-10,3.6,3.85,3.6,3.8,3700,0
2007-12-11,4,4,4,4,6220,0
2007-12-12,4.16,4.16,4.16,4.16,820,0
2007-12-17,4.24,4.24,3.62,4.18,5300,0
2007-12-18,4.1,4.21,3.7,3.7,2152,0
2007-12-19,3.74,3.74,3.55,3.7,2050,0
2007-12-20,3.7,3.7,3.7,3.7,150,0
2007-12-21,3.55,3.55,3.55,3.55,800,0
2007-12-27,3.6,3.6,3.6,3.6,350,0
2008-01-02,3.55,3.55,3.55,3.55,496,0
2008-01-07,3.55,3.58,3.55,3.56,8200,0
2008-01-14,3.55,3.75,3.55,3.75,465,0
2008-01-15,3.75,3.75,3.75,3.75,800,0
2008-01-16,3.75,3.75,3.75,3.75,875,0
2008-01-17,3.75,3.75,3.75,3.75,3200,0
2008-01-18,3.55,3.85,3.55,3.85,600,0
2008-01-22,3.75,3.8,3.75,3.8,1173,0
2008-01-23,4.24,4.24,3.75,3.75,966,0
2008-01-24,3.75,3.75,3.75,3.75,2000,0
2008-01-25,3.9,3.9,3.9,3.9,156,0
2008-01-28,3.9,3.9,3.9,3.9,502,0
2008-01-29,3.9,4.1,3.9,4.1,13669,0
2008-01-30,4.24,4.25,4.15,4.25,7949,0
2008-01-31,4.43,4.53,4.25,4.53,7600,0
2008-02-01,4.66,4.66,4.66,4.66,650,0
2008-02-07,4.6,4.6,4.6,4.6,1000,0
2008-02-14,4.49,4.49,4.49,4.49,903,0
2008-02-15,4.24,4.33,4.05,4.33,3865,0
2008-02-19,4.45,4.45,4.4,4.4,1000,0
2008-02-20,4.19,4.19,4.19,4.19,100,0
2008-02-22,4.05,4.05,4.05,4.05,476,0
2008-02-25,4.2,4.2,4.2,4.2,100,0
2008-02-27,4.1,4.1,4.1,4.1,200,0
2008-02-28,4.2,4.25,4.2,4.25,2038,0
2008-02-29,4.25,4.5,4.25,4.5,6100,0
2008-03-05,4.5,4.5,4.5,4.5,400,0
2008-03-06,4,4.5,3.9,4.5,644,0
2008-03-07,4.5,4.5,3.55,4.5,6333,0
2008-03-11,4.4,4.78,4.4,4.78,2300,0
2008-03-12,4.75,4.75,4.75,4.75,1470,0
2008-03-13,4.75,4.75,4.05,4.05,2297,0
2008-03-14,4.05,4.05,3.75,3.75,449,0
2008-03-17,3.55,3.56,3.55,3.56,1300,0
2008-03-18,3.75,3.99,3.56,3.98,4048,0
2008-03-19,3.91,3.91,3.9,3.9,348,0
2008-03-24,3.75,4.95,3.75,3.99,1451,0
2008-03-25,4.38,4.38,4.38,4.38,163,0
2008-03-27,4,4.7,3.96,4.65,3000,0
2008-03-28,4.65,4.65,3.99,4.58,5591,0
2008-04-01,3.98,3.98,3.98,3.98,200,0
2008-04-02,3.97,4.22,3.97,4.22,1200,0
2008-04-04,4,4.08,3.75,4.08,3258,0
2008-04-07,4.04,4.05,4,4,1100,0
2008-04-10,4,4,3.75,3.75,638,0
2008-04-11,3.61,3.61,3.5,3.5,1501,0
2008-04-15,4.23,4.24,3.55,3.55,3500,0
2008-04-16,3.91,4.24,3.73,4.23,3604,0
2008-04-18,4.2,4.2,4,4,970,0
2008-04-22,3.64,3.95,3.61,3.7,10703,0
2008-04-23,3.89,4.19,3.89,4.19,2962,0
2008-04-25,4.16,4.16,3.61,3.67,400,0
2008-04-30,4.15,4.29,4,4.29,2500,0
2008-05-01,4.04,4.04,4.01,4.01,1426,0
2008-05-05,4,4.05,3.78,3.85,1700,0
2008-05-06,4.05,4.05,4.05,4.05,585,0
2008-05-07,3.86,4.04,3.86,4.04,700,0
2008-05-13,3.85,3.85,3.85,3.85,100,0
2008-05-14,3.8,4.05,3.75,3.98,800,0
2008-05-19,3.97,4.03,3.76,4.03,690,0
2008-05-21,4,4.01,3.95,3.95,2958,0
2008-05-23,3.95,3.95,3.95,3.95,1990,0
2008-05-27,3.95,3.95,3.95,3.95,2400,0
2008-06-02,3.97,3.97,3.97,3.97,200,0
2008-06-03,3.97,3.97,3.97,3.97,500,0
2008-06-04,4.05,4.05,3.97,3.97,400,0
2008-06-05,3.97,3.97,3.97,3.97,300,0
2008-06-09,4.05,4.05,4.04,4.04,350,0
2008-06-12,3.8,3.84,3.6,3.65,16102,0
2008-06-16,3.66,3.66,3.6,3.6,3445,0
2008-06-18,3.94,3.94,3.94,3.94,200,0
2008-06-19,3.75,3.76,3.58,3.58,3000,0
2008-06-24,3.63,3.63,3.6,3.6,200,0
2008-06-26,3.6,3.6,3.5,3.5,3592,0
2008-06-30,3.57,3.8,3.25,3.25,4246,0
2008-07-07,3.26,3.28,3.26,3.28,1120,0
2008-07-09,3.67,3.67,3.67,3.67,250,0
2008-07-10,3.26,3.65,3.26,3.65,752,0
2008-07-11,3.65,3.65,3.65,3.65,1748,0
2008-07-14,3.35,3.35,3.26,3.26,300,0
2008-07-15,3.3,3.3,3.3,3.3,200,0
2008-07-16,3.29,3.3,3.27,3.27,700,0
2008-07-17,3.5,3.5,3.5,3.5,2000,0
2008-07-21,3.31,3.31,3.31,3.31,200,0
2008-07-22,3.59,3.73,3.59,3.73,300,0
2008-07-24,3.67,3.7,3.29,3.7,5200,0
2008-08-05,3.33,3.46,3.33,3.46,625,0
2008-08-12,3.45,3.45,3.45,3.45,100,0
2008-08-15,3.45,3.45,3.45,3.45,3000,0
2008-08-18,3.45,3.45,3.45,3.45,100,0
2008-08-21,3.47,3.47,3.45,3.45,556,0
2008-08-27,3.35,3.35,3.35,3.35,800,0
2008-08-29,3.5,3.95,3.5,3.75,7048,0
2008-09-03,3.42,3.42,3.42,3.42,1014,0
2008-09-05,3.33,3.82,3.33,3.82,310,0
2008-09-10,3.25,3.56,3.25,3.55,7816,0
2008-09-11,3.26,3.3,3.25,3.3,1100,0
2008-09-12,3.25,3.25,3.25,3.25,978,0
2008-09-15,3.26,3.26,3.26,3.26,193,0
2008-09-16,3.26,3.26,3.26,3.26,1307,0
2008-09-18,3.48,3.48,3.48,3.48,100,0
2008-09-19,3.48,3.52,3.48,3.5,2793,0
2008-09-22,3.51,3.51,3.5,3.5,200,0
2008-09-23,3.55,3.55,3.55,3.55,1000,0
2008-09-25,3.49,3.5,3.49,3.5,1869,0
2008-09-26,3.48,3.48,3.48,3.48,1600,0
2008-09-29,3.33,4,3.33,4,1450,0
2008-09-30,3.36,4.1,3.25,3.99,13802,0
2008-10-02,3.53,3.56,3.53,3.56,1000,0
2008-10-03,3.75,3.75,3.75,3.75,1000,0
2008-10-06,4,4,3.68,4,30252,0
2008-10-08,3.54,3.88,3.54,3.88,3400,0
2008-10-09,3.29,3.51,3.29,3.51,2300,0
2008-10-10,3.26,3.26,3.25,3.25,5934,0
2008-10-13,3.92,3.92,3.32,3.32,900,0
2008-10-14,3.3,3.3,3.25,3.25,1800,0
2008-10-15,3.4,3.4,3.4,3.4,100,0
2008-10-17,3.25,3.41,3.25,3.4,6624,0
2008-10-22,3.57,3.57,3.57,3.57,1400,0
2008-10-24,3.26,3.51,3.25,3.51,5800,0
2008-10-27,3.5,3.5,3.5,3.5,300,0
2008-10-28,3.51,3.51,3.51,3.51,100,0
2008-10-29,3.26,3.36,3.26,3.36,2400,0
2008-10-30,3.3,3.3,3.25,3.25,600,0
2008-10-31,3.75,4,3.75,4,13120,0
2008-11-05,3.25,3.25,3.25,3.25,600,0
2008-11-06,3.3,3.79,3,3.5,5627,0
2008-11-07,3.5,3.69,3.5,3.69,888,0
2008-11-10,3.23,3.5,3.23,3.5,1248,0
2008-11-11,3.15,3.15,3.15,3.15,100,0
2008-11-12,3.25,3.25,3.25,3.25,1000,0
2008-11-14,3.11,3.25,3.11,3.25,1388,0
2008-11-18,3.25,3.25,3.25,3.25,2600,0
2008-11-19,3.25,3.25,3.11,3.11,8300,0
2008-11-20,3.25,3.25,3.25,3.25,1100,0
2008-11-21,3.25,3.26,3.25,3.25,4696,0
2008-11-25,3.44,3.45,3.44,3.45,7630,0
2008-11-26,3.48,3.5,3.48,3.5,1520,0
2008-11-28,3.6,3.6,3.6,3.6,100,0
2008-12-01,3.15,3.5,3.15,3.5,1200,0
2008-12-04,3.5,3.5,3.5,3.5,4830,0
2008-12-10,3.5,3.5,3.5,3.5,1000,0
2008-12-11,3.5,3.5,3.5,3.5,1300,0
2008-12-15,3.5,3.5,3.5,3.5,5000,0
2008-12-16,3.5,3.5,3.5,3.5,8872,0
2008-12-23,3.43,3.43,3.43,3.43,100,0
2008-12-29,3.38,3.38,3.38,3.38,100,0
2008-12-31,3.5,3.5,3.5,3.5,100,0
2009-01-05,3.5,3.5,3.5,3.5,2200,0
2009-01-07,3.5,3.5,3.5,3.5,1500,0
2009-01-12,3.5,3.5,3.5,3.5,1096,0
2009-01-15,3.5,3.51,3.5,3.5,5000,0
2009-01-21,3.5,3.5,3.5,3.5,2012,0
2009-01-23,3.5,3.5,3.5,3.5,1000,0
2009-01-26,3.5,3.5,3.16,3.19,11961,0
2009-01-27,3.42,3.42,3.2,3.2,4900,0
2009-01-28,3.2,3.2,3.2,3.2,200,0
2009-01-29,3.49,3.75,3.2,3.75,2570,0
2009-01-30,3.75,3.98,3.75,3.98,400,0
2009-02-06,3.18,3.6,3.18,3.6,6820,0
2009-02-09,3.25,3.25,3.25,3.25,720,0
2009-02-11,3.98,4,3.98,4,420,0
2009-02-13,3.52,3.9,3.5,3.9,3596,0
2009-02-17,3.52,3.7,3.5,3.7,2300,0
2009-02-19,3.51,3.51,3.5,3.5,1900,0
2009-02-20,3.5,3.5,3.5,3.5,100,0
2009-02-24,3.6,3.6,3.6,3.6,5300,0
2009-02-26,3.6,3.75,3.6,3.75,5400,0
2009-02-27,3.79,3.98,3.79,3.98,2600,0
2009-03-03,3.61,3.61,3.6,3.6,2100,0
2009-03-05,3.6,3.61,3.6,3.6,5650,0
2009-03-06,3.6,3.6,3.6,3.6,100,0
2009-03-09,3.75,3.75,3.75,3.75,100,0
2009-03-12,3.6,3.6,3.6,3.6,100,0
2009-03-13,3.89,3.89,3.89,3.89,100,0
2009-03-17,3.6,3.6,3.6,3.6,1500,0
2009-03-23,3.6,3.6,3.6,3.6,1000,0
2009-03-26,3.6,3.67,3.6,3.6,4624,0
2009-03-27,3.68,3.68,3.68,3.68,200,0
2009-03-30,3.68,3.98,3.68,3.98,1730,0
2009-03-31,3.98,4,3.98,3.98,9780,0
2009-04-03,3.75,3.98,3.75,3.98,689,0
2009-04-13,3.75,3.75,3.75,3.75,500,0
2009-04-14,3.75,3.98,3.75,3.98,2850,0
2009-04-16,3.74,3.74,3.74,3.74,100,0
2009-04-20,3.4,3.45,2.41,2.97,3308,0
2009-04-21,3.15,3.83,3.15,3.5,6626,0
2009-04-22,3.5,3.5,3.5,3.5,4038,0
2009-04-23,3.5,3.5,3.5,3.5,4100,0
2009-04-24,3.5,3.5,3.5,3.5,1700,0
2009-04-27,3.5,3.5,3.5,3.5,5000,0
2009-04-28,3.5,3.5,3.5,3.5,470,0
2009-04-29,3.5,3.5,3.5,3.5,2000,0
2009-04-30,3.6,3.99,3.6,3.98,10037,0
2009-05-05,3.72,4,3.72,4,51954,0
2009-05-06,4.15,4.15,4.14,4.15,3800,0
2009-05-12,3.58,3.98,3.58,3.98,1100,0
2009-05-14,3.45,3.45,3.45,3.45,2581,0
2009-05-15,3.51,3.51,3.5,3.51,2490,0
2009-05-20,3.52,3.52,3.5,3.5,2400,0
2009-05-28,3.73,3.94,3.73,3.94,4757,0
2009-05-29,3.96,4,3.96,3.98,3300,0
2009-06-01,3.6,3.6,3.6,3.6,100,0
2009-06-04,3.55,3.55,3.5,3.5,1800,0
2009-06-08,3.93,3.93,3.5,3.5,6211,0
2009-06-09,3.5,3.5,3.5,3.5,200,0
2009-06-15,3.5,3.5,3.5,3.5,250,0
2009-06-16,3.5,3.5,3.5,3.5,200,0
2009-06-29,3.51,3.52,3.51,3.51,3325,0
2009-07-06,3.53,3.53,3.51,3.51,1954,0
2009-07-08,3.5,3.5,3.5,3.5,700,0
2009-07-09,3.35,3.35,3.15,3.15,2020,0
2009-07-16,3.25,3.25,3.19,3.19,800,0
2009-07-21,3.67,3.67,3.26,3.26,200,0
2009-07-23,3.21,3.25,3.2,3.25,5321,0
2009-07-24,3.25,3.25,3.25,3.25,0,0
2009-07-27,3.68,3.68,3.36,3.36,300,0
2009-07-28,3.69,3.69,3.36,3.43,2208,0
2009-07-29,3.43,3.43,3.43,3.43,0,0
2009-07-30,3.36,3.66,3.36,3.66,300,0
2009-07-31,3.66,3.66,3.66,3.66,0,0
2009-08-03,3.67,3.67,3.67,3.67,196,0
2009-08-04,3.21,3.21,3.21,3.21,196,0
2009-08-05,3.67,3.67,3.67,3.67,0,0
2009-08-06,3.67,3.67,3.67,3.67,0,0
2009-08-07,3.21,3.21,3.21,3.21,1400,0
2009-08-10,3.21,3.21,3.21,3.21,0,0
2009-08-11,3.3,3.3,3.29,3.3,1300,0
2009-08-12,3.26,3.26,3.26,3.26,798,0
2009-08-13,3.3,3.3,3.3,3.3,2850,0
2009-08-14,3.63,3.63,3.3,3.4,2537,0
2009-08-17,3.5,3.5,3.4,3.47,1200,0
2009-08-19,3.58,3.58,3.58,3.58,100,0
2009-08-21,3.49,3.49,3.3,3.4,950,0
2009-08-24,3.25,3.45,3.25,3.4,1051,0
2009-08-25,3.25,3.5,3.19,3.5,884,0
2009-08-28,3.49,3.75,3.49,3.75,5919,0
2009-08-31,3.89,3.96,3.69,3.95,8315,0
2009-09-01,3.71,3.71,3.71,3.71,1200,0
2009-09-03,3.75,3.75,3.75,3.75,2145,0
2009-09-08,3.21,3.76,3.2,3.75,8600,0
2009-09-09,3.84,3.84,3.84,3.84,100,0
2009-09-10,3.77,3.77,3.77,3.77,150,0
2009-09-11,3.82,3.82,3.82,3.82,200,0
2009-09-14,3.5,3.77,3.17,3.77,2003,0
2009-09-15,3.8,3.8,3.8,3.8,100,0
2009-09-16,3.79,3.79,3.79,3.79,100,0
2009-09-17,3.5,3.5,3.5,3.5,200,0
2009-09-18,3.5,3.5,3.5,3.5,500,0
2009-09-23,3.76,3.81,3.69,3.8,4003,0
2009-09-25,3.8,3.9,3.8,3.8,6100,0
2009-09-28,3.8,3.8,3.8,3.8,1000,0
2009-09-29,3.26,3.95,3.26,3.95,600,0
2009-09-30,3.75,3.95,3.75,3.95,6000,0
2009-10-01,3.95,3.98,3.95,3.98,200,0
2009-10-05,3.66,3.77,3.35,3.75,3512,0
2009-10-06,3.78,3.78,3.78,3.78,300,0
2009-10-07,3.75,3.75,3.75,3.75,200,0
2009-10-09,3.47,3.94,3.47,3.94,312,0
2009-10-12,3.52,3.58,3.52,3.58,500,0
2009-10-14,3.54,3.54,3.54,3.54,149,0
2009-10-15,3.94,3.94,3.94,3.94,334,0
2009-10-19,3.6,3.9,3.59,3.9,3522,0
2009-10-21,3.93,3.95,3.93,3.95,4650,0
2009-10-22,3.9,3.95,3.9,3.95,3756,0
2009-10-23,3.9,3.9,3.9,3.9,2000,0
2009-10-26,3.9,3.9,3.9,3.9,100,0
2009-10-27,3.85,3.95,3.85,3.95,6480,0
2009-10-29,3.95,3.95,3.62,3.95,2692,0
2009-11-04,4.95,4.95,3.63,3.98,6147,0
2009-11-05,3.99,4.05,3.99,4.05,1913,0
2009-11-30,3.89,3.95,3.89,3.95,3200,0
2009-12-01,3.94,3.94,3.94,3.94,200,0
2009-12-03,3.66,3.66,3.66,3.66,100,0
2009-12-04,3.7,3.7,3.7,3.7,9800,0
2009-12-08,3.75,3.75,3.75,3.75,100,0
2009-12-09,3.63,3.63,3.63,3.63,300,0
2009-12-15,3.63,3.67,3.63,3.63,1900,0
2009-12-16,3.61,3.76,3.01,3.75,7600,0
2009-12-17,3.93,3.93,3.93,3.93,100,0
2009-12-21,3.59,3.9,3.3,3.89,13515,0
2009-12-24,3.86,3.9,3.86,3.9,2711,0
2009-12-29,3.51,3.85,3.3,3.85,3400,0
2009-12-30,3.84,3.84,3.84,3.84,472,0
2009-12-31,3.9,3.98,3.5,3.98,9090,0
2010-01-04,3.47,3.47,3.47,3.47,100,0
2010-01-05,3.93,4.05,3.65,3.65,2700,0
2010-01-06,3.66,3.66,3.65,3.65,200,0
2010-01-07,3.65,3.65,3.65,3.65,120,0
2010-01-11,3.52,3.52,3.5,3.5,1300,0
2010-01-13,3.5,3.52,3.49,3.52,3700,0
2010-01-15,3.52,3.52,3.5,3.52,700,0
2010-01-20,3.41,3.41,3.07,3.4,6021,0
2010-01-21,3.49,3.49,3.42,3.42,200,0
2010-01-25,3.2,3.21,3.2,3.2,500,0
2010-01-26,3.48,3.5,3.48,3.5,1300,0
2010-01-27,3.5,3.5,3.5,3.5,800,0
2010-01-28,3.64,3.65,3.64,3.64,1800,0
2010-01-29,3.8,3.8,3.8,3.8,5527,0
2010-02-03,3.36,3.58,3.3,3.58,1900,0
2010-02-04,3.58,3.58,3.53,3.53,1100,0
2010-02-08,3.61,3.61,3.55,3.6,3100,0
2010-02-09,3.88,3.88,3.53,3.75,1100,0
2010-02-12,3.47,3.47,3.31,3.33,700,0
2010-02-22,3.7,3.7,3.7,3.7,1000,0
2010-02-23,3.5,3.77,3.49,3.77,21180,0
2010-02-25,3.37,3.8,3.37,3.8,13000,0
2010-02-26,3.39,3.83,3.39,3.83,4420,0
2010-03-01,3.89,3.89,3.84,3.84,300,0
2010-03-04,3.56,3.75,3.37,3.75,1850,0
2010-03-05,3.74,3.74,3.69,3.69,200,0
2010-03-09,3.53,3.53,3.38,3.42,400,0
2010-03-11,3.38,3.42,3.38,3.42,1786,0
2010-03-12,3.38,3.45,3.38,3.45,500,0
2010-03-17,3.41,3.41,3.41,3.41,200,0
2010-03-18,3.41,3.41,3.41,3.41,100,0
2010-03-22,3.4,3.4,3.4,3.4,300,0
2010-03-24,3.43,3.43,3.41,3.41,1945,0
2010-03-29,3.54,3.55,3.54,3.55,830,0
2010-03-30,3.42,3.6,3.42,3.6,8770,0
2010-03-31,3.64,3.72,3.64,3.72,2300,0
2010-04-06,3.46,3.46,3.46,3.46,250,0
2010-04-12,3.45,3.45,3.22,3.3,14743,0
2010-04-13,3.27,3.29,3.26,3.29,761,0
2010-04-14,3.22,3.26,3.22,3.22,3069,0
2010-04-20,3.25,3.45,3.2,3.45,2401,0
2010-04-21,3.69,3.69,3.45,3.48,1150,0
2010-04-23,3.49,3.49,3.48,3.48,300,0
2010-04-26,3.48,3.5,3.48,3.5,780,0
2010-04-27,3.51,3.51,3.5,3.51,500,0
2010-04-30,3.5,3.77,3.5,3.77,3250,0
2010-05-04,3.55,3.55,3.52,3.52,640,0
2010-05-06,3.52,3.52,3.5,3.5,1100,0
2010-05-13,3.55,3.55,3.55,3.55,260,0
2010-05-17,3.51,3.53,3.5,3.5,730,0
2010-05-19,3.46,3.48,3.03,3.16,9300,0
2010-05-20,3,3,3,3,100,0
2010-05-24,3.05,3.05,3.05,3.05,100,0
2010-05-25,3.05,3.05,3.05,3.05,400,0
2010-05-26,3.06,3.06,3.03,3.03,900,0
2010-05-27,3.4,3.45,3.4,3.45,1000,0
2010-05-28,3.34,3.5,3.34,3.5,1800,0
2010-06-08,3.05,3.05,3.05,3.05,450,0
2010-06-09,3.25,3.25,3.21,3.21,1600,0
2010-06-11,3.25,3.25,3.25,3.25,600,0
2010-06-14,3.11,3.11,3.11,3.11,900,0
2010-06-16,3.11,3.11,3.11,3.11,1100,0
2010-06-22,3.12,3.15,3.12,3.15,700,0
2010-06-28,3.25,3.25,3.25,3.25,200,0
2010-06-29,3.11,3.25,3.06,3.07,3939,0
2010-06-30,3.24,3.25,3.24,3.25,1000,0
2010-07-07,3.03,3.25,3.03,3.25,2385,0
2010-07-14,3.05,3.05,3.05,3.05,3100,0
2010-07-15,3.25,3.25,3.25,3.25,100,0
2010-07-16,3.23,3.23,3.15,3.15,200,0
2010-07-19,3.2,3.2,3.2,3.2,1000,0
2010-07-20,3.2,3.2,3.2,3.2,1000,0
2010-07-21,3.06,3.25,3.05,3.25,2025,0
2010-07-27,3.25,3.25,3.2,3.2,2700,0
2010-07-28,3.1,3.25,3.02,3.25,940,0
2010-08-03,3.06,3.06,3.05,3.05,1200,0
2010-08-05,3.08,3.08,3,3,1180,0
2010-08-06,2.99,3,2.99,3,600,0
2010-08-12,3,3,2.99,3,1350,0
2010-08-13,3,3,3,3,100,0
2010-08-18,3,3,2.79,3,1525,0
2010-08-23,2.71,2.71,2.7,2.7,800,0
2010-08-25,2.99,2.99,2.99,2.99,100,0
2010-08-26,2.99,3.2,2.99,3.2,3780,0
2010-08-27,2.75,3.27,2.75,3.27,1381,0
2010-08-31,3.2,3.2,3.2,3.2,2000,0
2010-09-03,3.19,3.19,3.19,3.19,511,0
2010-09-08,3.24,3.24,2.81,2.81,400,0
2010-09-09,3.14,3.14,3.14,3.14,100,0
2010-09-13,3.14,3.15,3.14,3.15,200,0
2010-09-14,3.25,3.25,3.25,3.25,100,0
2010-09-16,3.24,3.24,3.24,3.24,100,0
2010-09-20,2.65,3.25,2.65,2.95,5055,0
2010-09-21,3.23,3.39,3.23,3.39,727,0
2010-09-22,3,3,3,3,4100,0
2010-09-23,3.37,3.37,2.95,2.95,598,0
2010-09-24,3.34,3.35,3.34,3.35,200,0
2010-09-29,3.38,3.38,3.38,3.38,200,0
2010-09-30,3.35,3.38,3.34,3.38,5000,0
2010-10-01,3.01,3.08,3.01,3.01,1078,0
2010-10-04,2.97,2.97,2.97,2.97,100,0
2010-10-05,3.15,3.15,3.15,3.15,237,0
2010-10-06,2.85,3.63,2.85,3.63,10588,0
2010-10-07,3.6,3.8,2.98,3.35,26038,0
2010-10-08,3.18,3.18,3.18,3.18,157,0
2010-10-12,3.18,3.18,3.18,3.18,760,0
2010-10-13,3.49,3.49,3.18,3.18,300,0
2010-10-15,3.48,3.48,3.43,3.43,200,0
2010-10-18,3.47,3.47,3.41,3.42,1549,0
2010-10-22,3.49,3.49,3.49,3.49,100,0
2010-10-25,3.32,3.32,3.18,3.23,1010,0
2010-10-26,3.15,3.45,3.15,3.35,1513,0
2010-10-27,3.03,3.08,3.03,3.08,350,0
2010-10-28,3.44,3.44,3.39,3.39,200,0
2010-10-29,3.47,3.9,3.47,3.8,3130,0
2010-11-01,3.63,3.63,3.53,3.54,441,0
2010-11-02,3.49,3.49,3.49,3.49,300,0
2010-11-05,3.48,3.48,3.48,3.48,100,0
2010-11-08,3.4,3.41,3.4,3.41,350,0
2010-11-15,3.3,3.3,3.3,3.3,100,0
2010-11-18,3.3,3.3,3.11,3.11,363,0
2010-11-19,3.28,3.28,3.28,3.28,100,0
2010-12-08,3.1,3.1,3.1,3.1,200,0
2010-12-09,3.25,3.25,3.25,3.25,100,0
2010-12-14,3.22,3.22,3.05,3.05,2745,0
2010-12-15,3.23,3.24,3.23,3.24,700,0
2010-12-21,3.06,3.07,3,3.07,7690,0
2010-12-22,3.23,3.23,3.23,3.23,100,0
2010-12-23,3.1,3.1,3,3,750,0
2010-12-28,3.23,3.23,3.23,3.23,100,0
2010-12-29,3.01,3.01,3,3,2906,0
2010-12-30,3.06,3.23,3.06,3.23,200,0
2011-01-04,3.08,3.08,3.08,3.08,500,0
2011-01-07,3.08,3.19,3.08,3.19,250,0
2011-01-12,3.09,3.2,3.08,3.08,1929,0
2011-01-13,3.2,3.2,3.09,3.11,3900,0
2011-01-18,3.1,3.11,3.1,3.11,1519,0
2011-01-19,3.11,3.11,3.11,3.11,400,0
2011-01-20,3.11,3.11,3.11,3.11,100,0
2011-01-24,3.11,3.11,3.11,3.11,200,0
2011-01-26,3.11,3.11,3.11,3.11,100,0
2011-01-31,3.11,3.11,3.11,3.11,500,0
2011-02-01,3.08,3.11,3.08,3.11,1000,0
2011-02-02,3.11,3.15,3.11,3.15,1250,0
2011-02-07,3.1,3.1,3.06,3.06,1000,0
2011-02-08,3.25,3.25,3,3,6422,0
2011-02-10,3.02,3.03,3,3,2650,0
2011-02-11,3,3.15,2.92,3.01,15000,0
2011-02-15,2.91,3.12,2.91,2.99,1700,0
2011-02-16,2.98,3.14,2.98,3.09,6100,0
2011-02-17,3.1,3.15,3.1,3.15,6800,0
2011-02-18,3.19,3.19,3.06,3.07,1074,0
2011-02-24,3.19,3.19,3.1,3.1,429,0
2011-02-25,3.17,3.17,3.1,3.1,200,0
2011-02-28,3.1,3.19,3.1,3.19,10621,0
2011-03-01,3.2,3.25,3.2,3.25,3587,0
2011-03-02,3.25,3.25,3.1,3.1,3100,0
2011-03-03,3.24,3.25,3.2,3.2,9371,0
2011-03-07,3.11,3.11,3.11,3.11,925,0
2011-03-08,3.5,3.5,3.5,3.5,100,0
2011-03-11,3.48,3.49,3.48,3.49,200,0
2011-03-15,3.14,3.47,3.13,3.3,1124,0
2011-03-21,3.19,3.21,2.85,3.01,15550,0
2011-03-22,2.96,2.96,2.96,2.96,200,0
2011-03-23,2.96,2.96,2.51,2.81,5774,0
2011-03-24,2.91,2.92,2.66,2.9,9654,0
2011-03-28,2.76,2.91,2.76,2.91,350,0
2011-03-30,2.95,2.95,2.95,2.95,100,0
2011-04-06,2.9,2.95,2.9,2.95,10600,0
2011-04-07,2.9,2.96,2.89,2.96,16200,0
2011-04-08,3.04,3.04,2.78,2.78,400,0
2011-04-11,2.81,3,2.5,2.76,21950,0
2011-04-12,2.55,2.88,2.55,2.88,1400,0
2011-04-13,2.85,2.85,2.75,2.75,2000,0
2011-04-14,2.61,2.75,2.6,2.75,5300,0
2011-04-15,2.98,2.98,2.62,2.8,800,0
2011-04-25,2.8,2.8,2.8,2.8,300,0
2011-04-26,2.8,2.8,2.8,2.8,1192,0
2011-04-27,2.81,2.81,2.81,2.81,300,0
2011-04-28,2.81,2.81,2.81,2.81,200,0
2011-05-03,2.95,3,2.95,3,800,0
2011-05-04,3.1,3.1,2.92,2.93,900,0
2011-05-09,2.98,2.98,2.98,2.98,318,0
2011-06-07,2.85,2.85,2.85,2.85,200,0
2011-06-08,2.89,2.89,2.87,2.87,500,0
2011-06-14,2.98,2.98,2.98,2.98,100,0
2011-06-15,2.91,2.91,2.91,2.91,400,0
2011-06-20,2.87,2.87,2.87,2.87,180,0
2011-06-21,2.9,2.9,2.81,2.9,1600,0
2011-06-24,2.89,2.89,2.89,2.89,100,0
2011-06-27,2.81,2.9,2.81,2.9,1600,0
2011-06-28,2.81,2.9,2.81,2.9,1500,0
2011-06-29,2.73,2.9,2.73,2.9,3220,0
2011-07-07,2.75,2.76,2.73,2.73,2000,0
2011-07-08,2.97,2.97,2.97,2.97,100,0
2011-07-12,2.96,2.96,2.96,2.96,100,0
2011-07-13,2.74,3,2.74,3,581,0
2011-07-18,2.99,3.05,2.99,3.05,200,0
2011-07-19,2.77,2.98,2.77,2.98,200,0
2011-07-20,2.75,2.75,2.75,2.75,100,0
2011-07-21,2.98,2.98,2.98,2.98,100,0
2011-07-27,2.75,2.75,2.75,2.75,100,0
2011-07-28,2.75,2.75,2.75,2.75,100,0
2011-07-29,2.75,3.01,2.75,2.98,10452,0
2011-08-02,2.98,2.98,2.98,2.98,100,0
2011-08-04,2.76,2.76,2.74,2.74,5710,0
2011-08-05,3.01,3.01,3.01,3.01,100,0
2011-08-08,2.94,3.01,2.75,2.94,500,0
2011-08-10,3.01,3.01,2.49,2.7,3598,0
2011-08-12,2.94,2.94,2.75,2.75,1200,0
2011-08-15,2.7,2.7,2.7,2.7,771,0
2011-08-16,2.99,2.99,2.7,2.75,1500,0
2011-08-17,2.7,2.7,2.7,2.7,300,0
2011-08-18,2.7,2.7,2.7,2.7,200,0
2011-08-23,2.84,2.84,2.84,2.84,100,0
2011-08-30,2.8,2.8,2.59,2.8,950,0
2011-08-31,2.73,2.81,2.73,2.8,2700,0
2011-09-02,2.7,2.83,2.7,2.83,300,0
2011-09-07,2.95,2.95,2.7,2.95,200,0
2011-09-08,2.7,2.98,2.7,2.8,2420,0
2011-09-13,2.73,2.94,2.73,2.94,200,0
2011-09-16,2.8,2.8,2.8,2.8,100,0
2011-09-23,2.8,2.95,2.8,2.95,5699,0
2011-09-26,2.69,2.98,2.69,2.97,21800,0
2011-09-27,2.88,2.88,2.71,2.8,9800,0
2011-09-28,2.77,2.77,2.77,2.77,1000,0
2011-09-30,2.8,2.8,2.8,2.8,600,0
2011-10-03,2.8,2.8,2.8,2.8,100,0
2011-10-06,2.99,2.99,2.65,2.65,200,0
2011-10-11,2.96,2.96,2.96,2.96,100,0
2011-10-12,2.94,2.94,2.89,2.89,200,0
2011-10-13,2.93,2.93,2.67,2.8,792,0
2011-10-14,2.97,2.97,2.92,2.92,200,0
2011-10-17,2.63,2.88,2.53,2.83,1692,0
2011-10-19,2.79,2.8,2.6,2.8,4824,0
2011-10-21,2.85,2.85,2.85,2.85,300,0
2011-10-28,2.93,2.93,2.62,2.93,350,0
2011-11-02,2.93,2.93,2.93,2.93,100,0
2011-11-03,2.88,3,2.88,3,24660,0
2011-11-08,3,3,3,3,100,0
2011-11-10,3,3,3,3,200,0
2011-11-15,2.74,2.86,2.74,2.86,581,0
2011-11-17,2.77,2.77,2.71,2.76,3558,0
2011-11-18,2.9,2.9,2.9,2.9,919,0
2011-11-21,2.95,2.98,2.8,2.98,92140,0
2011-11-22,2.96,2.96,2.95,2.95,5690,0
2011-11-23,2.85,2.85,2.71,2.85,4705,0
2011-11-25,2.72,2.72,2.72,2.72,134,0
2011-11-28,2.98,3,2.88,2.88,400,0
2011-11-30,3.09,3.12,2.98,3.1,4100,0
2011-12-01,3.12,3.12,3.12,3.12,100,0
2011-12-06,2.74,3,2.74,3,7330,0
2011-12-08,2.97,2.97,2.97,2.97,1200,0
2011-12-12,2.93,3.07,2.93,2.97,959,0
2011-12-15,2.75,3,2.75,3,1599,0
2011-12-19,2.99,2.99,2.99,2.99,200,0
2011-12-20,3.01,3.1,3,3,4102,0
2011-12-21,3.02,3.02,3.02,3.02,200,0
2011-12-23,3.02,3.02,3.02,3.02,100,0
2011-12-27,2.9,2.9,2.9,2.9,100,0
2011-12-28,3.1,3.1,3.1,3.1,100,0
2011-12-29,2.94,3.06,2.94,3.06,200,0
2011-12-30,2.92,3.1,2.77,3.1,3301,0
2012-01-03,3.01,3.1,3,3,700,0
2012-01-04,3,3,3,3,100,0
2012-01-05,2.99,3.1,2.99,3,3352,0
2012-01-06,2.9,3.02,2.88,2.88,800,0
2012-01-09,2.9,2.94,2.9,2.94,600,0
2012-01-10,2.9,3.1,2.9,3.1,7661,0
2012-01-12,3.02,3.02,2.8,3,1800,0
2012-01-23,3.09,3.09,3,3,4552,0
2012-01-24,2.98,3,2.98,2.98,500,0
2012-01-25,3,3,3,3,2200,0
2012-01-26,2.86,2.98,2.83,2.83,1954,0
2012-01-27,2.87,2.95,2.87,2.95,1155,0
2012-01-31,3.05,3.05,3.05,3.05,10632,0
2012-02-01,3.35,3.35,3.25,3.27,2093,0
2012-02-02,3.35,3.9,3.25,3.34,3641,0
2012-02-08,3.34,3.34,3.34,3.34,495,0
2012-02-09,3.47,3.47,3.47,3.47,300,0
2012-02-17,3.3,3.48,3.3,3.46,1405,0
2012-02-21,3.3,3.48,3.26,3.48,1062,0
2012-02-23,3.44,3.44,3.43,3.43,350,0
2012-02-24,3.44,3.44,3.44,3.44,100,0
2012-03-01,3.1,3.1,3.1,3.1,800,0
2012-03-02,3.08,3.1,3.08,3.1,300,0
2012-03-05,3.1,3.21,3.1,3.11,4200,0
2012-03-06,3.11,3.12,2.94,3.06,6500,0
2012-03-07,3.14,3.14,3.04,3.12,2859,0
2012-03-09,3,3.18,2.98,3.18,3513,0
2012-03-12,3.18,3.25,3.18,3.25,1850,0
2012-03-13,3.27,3.27,2.99,3.1,5987,0
2012-03-14,3.25,3.29,2.94,3.02,6164,0
2012-03-15,3.2,3.2,2.95,3.02,1362,0
2012-03-16,3.04,3.04,3.04,3.04,200,0
2012-03-19,2.94,3.2,2.94,3.2,1405,0
2012-03-20,2.95,3.18,2.95,3.16,1944,0
2012-03-21,3.26,3.27,3.23,3.27,2638,0
2012-03-22,3.24,3.24,3.23,3.23,933,0
2012-03-23,3.24,3.25,3.23,3.24,3459,0
2012-03-26,3.35,3.35,3.23,3.23,1750,0
2012-03-28,3.23,3.23,3.12,3.12,3000,0
2012-03-29,3.13,3.13,3.13,3.13,250,0
2012-03-30,3.24,3.35,3.15,3.15,2513,0
2012-04-02,3.15,3.25,3.15,3.18,1651,0
2012-04-03,3.11,3.12,3.11,3.12,300,0
2012-04-04,3.2,3.5,3.2,3.33,600,0
2012-04-05,3.17,3.17,3.17,3.17,700,0
2012-04-09,3.14,3.14,3.14,3.14,100,0
2012-04-10,3.21,3.21,3.15,3.15,249,0
2012-04-11,3.21,3.23,3.21,3.23,500,0
2012-04-16,3.21,3.21,3.16,3.16,849,0
2012-04-17,3.28,3.28,3.28,3.28,100,0
2012-04-19,3.2,3.2,3.01,3.2,2200,0
2012-04-20,3.16,3.16,3.16,3.16,200,0
2012-04-23,3.17,3.17,3.17,3.17,200,0
2012-04-26,3.15,3.15,3.06,3.07,1199,0
2012-04-27,3.06,3.06,3.06,3.06,280,0
2012-04-30,3.01,3.01,3.01,3.01,150,0
2012-05-02,3.17,3.3,3.17,3.29,15916,0
2012-05-03,3.29,4.19,3.29,3.33,167454,0
2012-05-04,3.48,3.49,3.35,3.49,13690,0
2012-05-07,3.5,3.78,3.4,3.45,164597,0
2012-05-08,3.45,3.45,3,3.14,51015,0
2012-05-09,3.1,3.2,2.96,3.01,27682,0
2012-05-10,3.02,3.14,2.9,3,28142,0
2012-05-11,2.99,3.14,2.79,2.79,61310,0
2012-05-14,2.81,2.91,2.8,2.86,14306,0
2012-05-15,2.9,2.97,2.89,2.94,66350,0
2012-05-16,2.95,3.1,2.76,2.85,11311,0
2012-05-17,2.71,2.82,2.71,2.8,3898,0
2012-05-18,2.8,2.92,2.8,2.8,16752,0
2012-05-21,2.8,2.8,2.8,2.8,750,0
2012-05-22,2.79,2.84,2.75,2.75,8768,0
2012-05-23,3.1,3.1,2.62,2.85,17495,0
2012-05-24,2.92,2.93,2.67,2.9,8686,0
2012-05-25,2.89,2.97,2.76,2.76,15701,0
2012-05-29,2.8,2.9,2.75,2.79,13599,0
2012-05-30,2.84,3.26,2.77,3.09,188364,0
2012-05-31,3.1,3.29,2.82,2.9,133597,0
2012-06-01,2.9,2.94,2.57,2.66,43350,0
2012-06-04,2.74,2.89,2.66,2.68,25824,0
2012-06-05,2.85,2.85,2.42,2.63,15900,0
2012-06-06,2.56,2.74,2.49,2.74,28900,0
2012-06-07,2.78,2.78,2.62,2.62,5778,0
2012-06-08,2.65,2.85,2.65,2.84,17497,0
2012-06-11,2.75,2.85,2.69,2.75,10200,0
2012-06-12,2.76,2.98,2.55,2.68,27398,0
2012-06-13,2.67,2.7,2.67,2.7,5112,0
2012-06-14,2.73,2.74,2.73,2.74,1700,0
2012-06-15,2.74,2.8,2.7,2.8,6788,0
2012-06-18,2.8,2.8,2.55,2.56,26355,0
2012-06-19,2.62,2.72,2.6,2.6,9000,0
2012-06-20,2.63,2.65,2.6,2.61,3346,0
2012-06-21,2.6,2.65,2.58,2.59,8424,0
2012-06-22,2.6,2.75,2.57,2.57,12824,0
2012-06-25,2.54,2.57,2.41,2.57,6608,0
2012-06-26,2.47,2.61,2.46,2.61,1569,0
2012-06-27,2.55,2.65,2.55,2.65,8900,0
2012-06-28,2.65,2.67,2.65,2.67,1100,0
2012-06-29,2.75,2.93,2.65,2.65,24581,0
2012-07-02,2.62,2.8,2.55,2.8,11650,0
2012-07-03,2.75,2.89,2.73,2.73,36549,0
2012-07-05,2.8,2.89,2.75,2.76,12200,0
2012-07-06,2.75,3.12,2.75,3,75203,0
2012-07-09,3.05,3.25,2.97,3.1,14200,0
2012-07-10,3.03,3.03,2.64,2.86,85377,0
2012-07-11,2.86,2.9,2.77,2.85,5851,0
2012-07-12,2.84,2.88,2.82,2.82,6730,0
2012-07-16,2.85,2.86,2.76,2.81,5600,0
2012-07-18,2.85,2.9695,2.77,2.9695,2100,0
2012-07-19,2.9,2.9,2.7,2.75,6544,0
2012-07-20,2.72,2.72,2.64,2.64,1000,0
2012-07-23,2.75,2.77,2.74,2.77,2702,0
2012-07-24,2.79,2.88,2.78,2.79,1100,0
2012-07-25,2.85,2.85,2.73,2.77,2900,0
2012-07-26,2.78,2.78,2.54,2.78,6650,0
2012-07-27,2.68,2.75,2.68,2.75,6600,0
2012-07-30,2.73,2.76,2.72,2.76,5300,0
2012-07-31,2.75,2.75,2.71,2.71,1200,0
2012-08-01,2.68,2.74,2.55,2.65,8450,0
2012-08-02,2.65,2.69,2.65,2.68,8396,0
2012-08-03,2.72,3,2.65,2.79,22534,0
2012-08-06,2.9,2.9,2.7,2.71,4455,0
2012-08-07,2.7,2.79,2.7,2.7605,10688,0
2012-08-08,2.77,2.8,2.75,2.7501,5800,0
2012-08-09,2.74,2.7411,2.74,2.7411,800,0
2012-08-10,2.75,2.75,2.7399,2.74,2000,0
2012-08-13,2.73,2.75,2.73,2.73,5044,0
2012-08-14,2.7,2.7701,2.7,2.7,10155,0
2012-08-15,2.7,2.9195,2.7,2.9195,300,0
2012-08-16,2.72,2.72,2.72,2.72,500,0
2012-08-17,2.75,2.75,2.74,2.75,4200,0
2012-08-20,2.73,2.7303,2.72,2.73,1830,0
2012-08-21,2.7288,2.745,2.72,2.72,638,0
2012-08-23,2.72,2.72,2.72,2.72,788,0
2012-08-24,2.7,2.72,2.5,2.51,23864,0
2012-08-27,2.67,2.67,2.636,2.64,20212,0
2012-08-28,2.63,2.65,2.58,2.58,1400,0
2012-08-29,2.5999,2.5999,2.5999,2.5999,100,0
2012-08-30,2.57,2.57,2.55,2.56,4290,0
2012-08-31,2.55,2.64,2.55,2.64,469,0
2012-09-05,2.57,2.57,2.48,2.5,46418,0
2012-09-06,2.47,2.5863,2.45,2.46,10349,0
2012-09-07,2.55,2.5882,2.55,2.55,8047,0
2012-09-10,2.6899,2.6899,2.5901,2.5901,1264,0
2012-09-11,2.63,2.65,2.58,2.63,1900,0
2012-09-12,2.66,2.66,2.64,2.645,1700,0
2012-09-13,2.62,2.69,2.6,2.68,11099,0
2012-09-14,2.71,2.71,2.7,2.7,350,0
2012-09-17,2.68,2.68,2.68,2.68,100,0
2012-09-18,2.68,2.69,2.6799,2.6899,2650,0
2012-09-19,2.6899,2.69,2.6892,2.6892,5000,0
2012-09-20,2.6668,2.6668,2.6631,2.6631,1243,0
2012-09-21,2.65,2.66,2.65,2.65,5471,0
2012-09-24,2.66,2.66,2.59,2.66,16160,0
2012-09-25,2.66,2.66,2.65,2.65,4149,0
2012-09-26,2.65,2.6501,2.65,2.65,11408,0
2012-09-27,2.65,2.65,2.65,2.65,4000,0
2012-09-28,2.69,2.71,2.69,2.7099,2184,0
2012-10-01,2.71,2.8,2.665,2.69,28853,0
2012-10-02,2.8682,2.8682,2.8099,2.8099,211,0
2012-10-03,2.84,2.84,2.71,2.75,1400,0
2012-10-04,2.84,2.84,2.74,2.79,8500,0
2012-10-05,2.7501,2.7501,2.75,2.75,1600,0
2012-10-08,2.75,2.75,2.74,2.74,2700,0
2012-10-09,2.78,2.78,2.74,2.74,2500,0
2012-10-10,2.7001,2.7016,2.6399,2.65,14000,0
2012-10-11,2.65,2.74,2.65,2.65,59500,0
2012-10-12,2.65,2.68,2.65,2.66,12500,0
2012-10-15,2.65,2.67,2.65,2.65,9783,0
2012-10-16,2.7,2.7,2.6,2.6,11000,0
2012-10-17,2.65,2.7399,2.6,2.6999,6416,0
2012-10-18,2.66,2.73,2.65,2.65,19200,0
2012-10-19,2.65,2.65,2.65,2.65,20000,0
2012-10-22,2.67,2.67,2.65,2.65,324,0
2012-10-23,2.65,2.72,2.5,2.57,17900,0
2012-10-24,2.55,2.56,2.25,2.25,36549,0
2012-10-25,2.31,2.55,2.31,2.4482,12600,0
2012-10-26,2.44,2.4483,2.36,2.36,5000,0
2012-10-31,2.51,2.51,2.44,2.44,1100,0
2012-11-01,2.45,2.51,2.36,2.42,6424,0
2012-11-02,2.47,2.47,2.27,2.42,13550,0
2012-11-05,2.38,2.42,2.31,2.42,600,0
2012-11-06,2.45,2.7,2.45,2.6,14304,0
2012-11-07,2.48,2.5,2.47,2.47,3500,0
2012-11-08,2.45,2.45,2.39,2.3901,2163,0
2012-11-09,2.3,2.578,2.25,2.28,5600,0
2012-11-13,2.48,2.48,2.31,2.32,7235,0
2012-11-14,2.31,2.32,2.24,2.24,8426,0
2012-11-15,2.3,2.47,2.3,2.47,3400,0
2012-11-16,2.31,2.44,2.31,2.44,1600,0
2012-11-19,2.35,2.35,2.33,2.33,2269,0
2012-11-20,2.3,2.3,2.27,2.3,8519,0
2012-11-21,2.36,2.37,2.26,2.26,23986,0
2012-11-23,2.36,2.36,2.26,2.26,4300,0
2012-11-26,2.26,2.26,2.18,2.19,5650,0
2012-11-27,2.18,2.3099,2.16,2.18,20872,0
2012-11-28,2.23,2.29,2.21,2.2201,6300,0
2012-11-29,2.3999,2.3999,2.26,2.2601,900,0
2012-11-30,2.25,2.32,2.25,2.3015,1310,0
2012-12-03,2.43,2.43,2.42,2.43,500,0
2012-12-04,2.32,2.35,2.22,2.22,16733,0
2012-12-05,2.26,2.26,2.19,2.2001,9868,0
2012-12-06,2.2799,2.2799,2.2799,2.2799,1200,0
2012-12-07,2.22,2.33,2.2,2.28,10128,0
2012-12-11,2.2501,2.3,2.2501,2.3,10300,0
2012-12-12,2.26,2.28,2.25,2.26,3500,0
2012-12-13,2.33,2.54,2.3,2.34,11400,0
2012-12-14,2.38,2.3885,2.38,2.3885,500,0
2012-12-17,2.44,2.44,2.44,2.44,100,0
2012-12-18,2.44,2.45,2.4,2.45,5900,0
2012-12-20,2.47,2.47,2.47,2.47,100,0
2012-12-26,2.4,2.41,2.32,2.32,10165,0
2012-12-27,2.29,2.36,2.29,2.31,2390,0
2012-12-28,2.26,2.3099,2.26,2.28,6214,0
2012-12-31,2.28,2.34,2.26,2.34,3420,0
2013-01-02,2.34,2.35,2.34,2.3499,2200,0
2013-01-03,2.3,2.31,2.2901,2.31,4634,0
2013-01-04,2.3009,2.3068,2.3009,2.3068,720,0
2013-01-07,2.33,2.38,2.33,2.38,1800,0
2013-01-08,2.39,2.39,2.39,2.39,800,0
2013-01-09,2.39,2.67,2.39,2.6,16023,0
2013-01-10,2.64,2.64,2.4501,2.62,1050,0
2013-01-11,2.6,2.65,2.5,2.65,13150,0
2013-01-14,2.59,2.65,2.46,2.64,3580,0
2013-01-15,2.64,2.65,2.5701,2.65,951,0
2013-01-16,2.5701,2.65,2.5701,2.61,800,0
2013-01-18,2.47,2.66,2.42,2.66,3048,0
2013-01-22,2.66,2.66,2.53,2.66,6946,0
2013-01-23,2.65,2.66,2.45,2.66,12599,0
2013-01-24,2.66,2.66,2.62,2.66,200,0
2013-01-25,2.57,2.57,2.57,2.57,200,0
2013-01-28,2.431,2.63,2.431,2.44,3350,0
2013-01-29,2.4,2.52,2.4,2.42,11942,0
2013-01-30,2.63,2.638,2.4,2.55,4480,0
2013-01-31,2.58,2.64,2.437,2.5,4300,0
2013-02-01,2.61,2.61,2.4999,2.4999,700,0
2013-02-04,2.48,2.59,2.48,2.59,395,0
2013-02-05,2.45,2.61,2.4368,2.6,964,0
2013-02-06,2.4995,2.65,2.4995,2.64,7708,0
2013-02-07,2.49,2.64,2.47,2.64,1100,0
2013-02-11,2.63,2.6499,2.63,2.6499,1350,0
2013-02-12,2.63,2.64,2.63,2.63,2247,0
2013-02-13,2.65,2.65,2.64,2.64,1652,0
2013-02-14,2.63,2.64,2.63,2.64,2000,0
2013-02-15,2.65,2.65,2.45,2.48,12300,0
2013-02-19,2.59,2.7,2.5,2.7,4006,0
2013-02-20,2.61,2.65,2.55,2.65,6596,0
2013-02-21,2.52,2.52,2.52,2.52,1400,0
2013-02-22,2.64,2.64,2.58,2.62,1898,0
2013-02-25,2.5,2.5,2.48,2.48,2802,0
2013-02-26,2.558,2.5767,2.43,2.5767,1750,0
2013-02-27,2.37,2.59,2.37,2.59,500,0
2013-02-28,2.59,2.61,2.59,2.6,900,0
2013-03-01,2.61,2.7,2.56,2.7,16876,0
2013-03-04,2.69,2.7,2.59,2.69,5400,0
2013-03-05,2.7,2.8,2.7,2.8,8350,0
2013-03-06,2.8,2.86,2.61,2.75,5776,0
2013-03-07,2.75,2.83,2.65,2.81,13550,0
2013-03-08,2.75,2.82,2.75,2.82,5875,0
2013-03-11,2.82,2.99,2.82,2.96,14807,0
2013-03-12,2.85,2.96,2.85,2.96,4750,0
2013-03-13,2.93,2.96,2.88,2.96,2500,0
2013-03-14,2.96,3.15,2.66,3.05,25457,0
2013-03-15,2.7916,3.07,2.7916,3.07,700,0
2013-03-18,3.08,3.1,3.05,3.0899,3090,0
2013-03-19,2.8209,3.1,2.8209,3.1,3953,0
2013-03-20,3.09,3.09,3.0799,3.08,1791,0
2013-03-22,3.1,3.1,2.505,3.1,5344,0
2013-03-26,2.82,3.07,2.7,3.07,3135,0
2013-03-27,3.04,3.05,2.99,3.05,1900,0
2013-03-28,3.05,3.05,3.021,3.021,300,0
2013-04-02,3.01,3.05,3.01,3.05,300,0
2013-04-04,3.05,3.05,2.815,2.94,13570,0
2013-04-08,2.7601,2.7601,2.7601,2.7601,290,0
2013-04-09,2.82,3.05,2.79,3,6525,0
2013-04-10,3.03,3.03,3,3.03,400,0
2013-04-11,2.851,3,2.851,3,200,0
2013-04-12,2.87,3,2.87,3,300,0
2013-04-15,3.05,3.05,2.72,3.02,38713,0
2013-04-16,3,3,2.99,2.99,500,0
2013-04-17,2.95,3.01,2.9,3.01,1100,0
2013-04-18,3.0275,3.0275,3.0275,3.0275,100,0
2013-04-22,3.02,3.02,2.8275,3,4200,0
2013-04-23,2.92,3.03,2.87,3,10862,0
2013-04-24,3.03,3.03,2.86,3.01,1200,0
2013-04-25,2.91,3.01,2.9,3.01,1100,0
2013-04-26,3.0064,3.0064,3.0064,3.0064,500,0
2013-04-29,3,3,2.82,3,3160,0
2013-04-30,2.841,2.98,2.841,2.97,1154,0
2013-05-01,2.96,3.05,2.86,2.96,44048,0
2013-05-02,3.03,3.03,2.98,3,600,0
2013-05-03,3.03,3.03,2.84,3,2100,0
2013-05-06,2.99,3,2.94,2.9899,1046,0
2013-05-07,2.91,3,2.894,3,2300,0
2013-05-08,2.9999,2.9999,2.85,2.99,7897,0
2013-05-09,2.98,3,2.91,2.9799,7195,0
2013-05-10,2.8701,2.978,2.8701,2.978,600,0
2013-05-14,2.97,2.97,2.96,2.97,2189,0
2013-05-15,2.8801,2.99,2.8801,2.96,12000,0
2013-05-16,2.92,2.97,2.9,2.96,8000,0
2013-05-17,2.91,2.97,2.89,2.97,8983,0
2013-05-20,2.93,2.99,2.9,2.93,11480,0
2013-05-21,2.96,2.97,2.89,2.94,12184,0
2013-05-22,2.9,2.97,2.87,2.97,10154,0
2013-05-23,2.94,2.96,2.9001,2.94,1500,0
2013-05-28,2.91,2.95,2.9,2.9,5892,0
2013-05-29,2.91,2.91,2.91,2.91,100,0
2013-05-30,2.93,2.93,2.9001,2.9001,1254,0
2013-06-03,2.9,2.9092,2.9,2.9092,1375,0
2013-06-04,2.92,2.95,2.84,2.9,27825,0
2013-06-06,2.9499,2.9499,2.9124,2.9124,1300,0
2013-06-07,2.939,2.939,2.9,2.92,1430,0
2013-06-11,2.92,2.99,2.9,2.93,9101,0
2013-06-12,2.9,2.9,2.9,2.9,100,0
2013-06-14,2.9,2.9,2.89,2.9,882,0
2013-06-17,2.9,2.9,2.9,2.9,5600,0
2013-06-18,2.9,2.93,2.9,2.9,14900,0
2013-06-19,2.9,2.92,2.9,2.92,1200,0
2013-06-20,2.9,2.93,2.8,2.92,28897,0
2013-06-21,2.9,2.99,2.9,2.99,7080,0
2013-06-24,2.901,2.94,2.901,2.94,1200,0
2013-06-25,2.9,2.93,2.9,2.93,425,0
2013-06-27,2.93,3.15,2.93,3.15,6400,0
2013-07-01,3.15,3.15,3,3,1500,0
2013-07-02,3.13,3.13,2.96,2.96,300,0
2013-07-03,2.9,3,2.9,3,2300,0
2013-07-05,2.911,2.99,2.911,2.99,400,0
2013-07-09,2.97,2.97,2.97,2.97,100,0
2013-07-11,3.01,3.01,2.951,2.951,925,0
2013-07-12,3,3,3,3,100,0
2013-07-15,3.02,3.02,3.01,3.01,2038,0
2013-07-17,2.99,2.99,2.8101,2.99,1718,0
2013-07-18,2.9,2.99,2.9,2.93,3210,0
2013-07-19,2.97,2.97,2.97,2.97,500,0
2013-07-23,2.93,2.98,2.93,2.98,600,0
2013-07-24,2.958,3,2.958,2.99,6166,0
2013-07-25,2.93,2.95,2.93,2.95,400,0
2013-07-26,2.95,2.95,2.92,2.94,500,0
2013-07-29,2.92,2.94,2.92,2.94,2100,0
2013-07-30,2.92,3,2.92,3,5566,0
2013-07-31,3,3,2.95,2.99,700,0
2013-08-01,2.98,3.01,2.95,3,800,0
2013-08-06,3.001,3.001,2.92,2.92,4300,0
2013-08-07,3,3,3,3,100,0
2013-08-08,2.98,2.98,2.9401,2.98,3487,0
2013-08-13,2.92,2.92,2.92,2.92,2941,0
2013-08-14,2.92,2.96,2.92,2.93,600,0
2013-08-15,2.98,2.989,2.98,2.989,3200,0
2013-08-19,2.93,2.93,2.93,2.93,100,0
2013-08-20,2.98,2.98,2.98,2.98,1980,0
2013-08-21,2.97,2.98,2.97,2.98,600,0
2013-08-26,2.9201,2.98,2.9201,2.98,229,0
2013-08-27,2.98,2.98,2.98,2.98,200,0
2013-08-29,2.9401,2.9401,2.94,2.94,2357,0
2013-08-30,2.98,2.98,2.98,2.98,1500,0
2013-09-03,2.97,2.97,2.97,2.97,100,0
2013-09-04,2.98,2.98,2.95,2.98,509,0
2013-09-05,2.94,2.94,2.92,2.94,5345,0
2013-09-06,2.98,2.98,2.98,2.98,100,0
2013-09-09,2.94,2.94,2.93,2.93,677,0
2013-09-10,2.96,2.96,2.93,2.93,300,0
2013-09-11,2.93,2.97,2.92,2.92,1200,0
2013-09-12,2.9499,2.9499,2.9499,2.9499,346,0
2013-09-13,2.94,2.98,2.93,2.98,1400,0
2013-09-16,2.98,2.98,2.98,2.98,100,0
2013-09-17,2.98,2.98,2.93,2.93,965,0
2013-09-18,2.95,2.95,2.92,2.92,1333,0
2013-09-19,3,3,2.93,2.93,300,0
2013-09-20,2.92,2.92,2.9,2.9,13934,0
2013-09-23,2.9,2.919,2.8999,2.9,11365,0
2013-09-24,2.9,2.92,2.9,2.92,50000,0
2013-09-25,2.87,3,2.85,2.95,51400,0
2013-09-26,3,3,2.86,3,845,0
2013-09-30,2.95,2.95,2.86,2.95,900,0
2013-10-01,2.86,2.93,2.85,2.93,18000,0
2013-10-02,2.95,2.95,2.85,2.87,300,0
2013-10-03,2.85,2.85,2.85,2.85,8300,0
2013-10-04,2.85,2.95,2.85,2.95,5600,0
2013-10-07,2.82,2.95,2.82,2.95,1700,0
2013-10-08,2.94,2.94,2.94,2.94,300,0
2013-10-11,2.95,2.95,2.95,2.95,1700,0
2013-10-14,2.95,2.95,2.95,2.95,1000,0
2013-10-16,2.93,2.95,2.73,2.95,500,0
2013-10-18,2.73,2.93,2.73,2.93,700,0
2013-10-22,2.88,2.88,2.77,2.78,1100,0
2013-10-23,2.78,2.95,2.78,2.89,1400,0
2013-10-24,2.81,2.81,2.81,2.81,100,0
2013-10-25,2.92,2.94,2.79,2.93,400,0
2013-10-28,2.93,2.94,2.75,2.81,400,0
2013-10-29,2.85,2.85,2.73,2.73,9300,0
2013-10-30,2.93,2.93,2.76,2.76,900,0
2013-10-31,2.71,2.93,2.71,2.82,11600,0
2013-11-01,2.9,2.9,2.85,2.9,1200,0
2013-11-04,2.82,2.92,2.82,2.92,200,0
2013-11-05,2.92,2.92,2.81,2.83,2200,0
2013-11-06,2.83,2.85,2.83,2.85,900,0
2013-11-08,2.95,2.95,2.91,2.94,3400,0
2013-11-11,2.94,2.94,2.94,2.94,100,0
2013-11-12,2.95,2.95,2.94,2.94,1100,0
2013-11-14,2.85,2.86,2.85,2.86,900,0
2013-11-15,2.94,2.94,2.71,2.939,2675,0
2013-11-18,2.94,2.94,2.91,2.92,1700,0
2013-11-19,2.78,2.83,2.75,2.83,9200,0
2013-11-20,2.8,2.87,2.8,2.87,200,0
2013-11-21,2.85,2.8794,2.85,2.8794,1100,0
2013-11-22,2.84,3.2,2.75,3.02,44900,0
2013-11-25,3,3.06,2.97,3.06,6600,0
2013-11-26,3,3.2,3,3.15,15400,0
2013-11-27,3.1101,3.151,2.91,3.03,22890,0
2013-11-29,3.1499,3.1499,2.81,2.97,1320,0
2013-12-02,3.11,3.15,3.05,3.14,5000,0
2013-12-03,3.15,3.15,2.99,3.01,31000,0
2013-12-04,3,3.15,3,3.15,2300,0
2013-12-05,3.11,3.11,3.05,3.05,500,0
2013-12-06,3.08,3.15,3.01,3.1,24847,0
2013-12-09,3.08,3.14,3.08,3.14,4600,0
2013-12-10,3.1399,3.1399,3.0489,3.0489,1362,0
2013-12-11,3.09,3.19,3.09,3.12,4340,0
2013-12-12,3.11,3.11,3.1,3.1,2000,0
2013-12-16,3.11,3.11,2.96,2.96,10800,0
2013-12-17,3.12,3.12,3.03,3.03,3200,0
2013-12-18,3.06,3.06,3.06,3.06,200,0
2013-12-19,3.02,3.02,2.99,3.01,6030,0
2013-12-20,3.19,3.19,3.19,3.19,400,0
2013-12-23,3.17,3.17,3.16,3.16,300,0
2013-12-24,3.07,3.14,3.07,3.0701,8790,0
2013-12-26,3.11,3.12,3.11,3.12,400,0
2013-12-27,3.12,3.12,3.07,3.07,2100,0
2013-12-30,3.06,3.07,3.06,3.07,2200,0
2014-01-02,3.06,3.0601,3.06,3.0601,3083,0
2014-01-06,3.06,3.095,3.06,3.06,3616,0
2014-01-07,3.05,3.14,2.96,3,6500,0
2014-01-09,3.0101,3.0101,3.0101,3.0101,526,0
2014-01-10,3.15,3.16,3.1,3.1599,2540,0
2014-01-13,3.16,3.16,3.16,3.16,3000,0
2014-01-14,3.16,3.16,3.0776,3.0776,2734,0
2014-01-16,3.11,3.13,3.09,3.09,5100,0
2014-01-17,3.17,3.17,3.14,3.15,12300,0
2014-01-22,3.18,3.2,3.09,3.2,14000,0
2014-01-23,3.2,3.23,3.08,3.17,20200,0
2014-01-24,3.15,3.2,3.15,3.15,3600,0
2014-01-27,3.24,3.25,3.23,3.25,5100,0
2014-01-29,3.24,3.24,3.24,3.24,206,0
2014-01-30,3.24,3.24,3.07,3.07,900,0
2014-02-03,3.22,3.22,3.09,3.12,2800,0
2014-02-04,3.1101,3.13,3.1,3.114,6033,0
2014-02-07,3.1,3.1,3.09,3.1,5200,0
2014-02-10,3.1796,3.22,3.1796,3.1944,1185,0
2014-02-12,3.09,3.15,3.0701,3.1,8328,0
2014-02-13,3.09,3.14,3.0899,3.14,7515,0
2014-02-14,3.09,3.09,3.07,3.08,1000,0
2014-02-18,3.102,3.102,3.102,3.102,253,0
2014-02-19,3.076,3.076,3.076,3.076,100,0
2014-02-20,3.12,3.1201,3.06,3.12,36191,0
2014-02-21,3.1201,3.1201,3.12,3.12,8102,0
2014-02-24,3.12,3.21,3.12,3.19,1822,0
2014-02-25,3.15,3.179,3.15,3.174,1743,0
2014-02-26,3.12,3.17,3.12,3.15,1443,0
2014-02-27,3.17,3.35,3.17,3.28,26782,0
2014-02-28,3.31,3.4,3.292,3.4,2475,0
2014-03-03,3.4999,3.4999,3.4999,3.4999,380,0
2014-03-04,3.48,3.48,3.21,3.34,4486,0
2014-03-05,3.2727,3.282,3.2601,3.2601,3775,0
2014-03-06,3.2999,3.2999,3.24,3.2788,4462,0
2014-03-07,3.32,3.3255,3.2401,3.3255,1200,0
2014-03-10,3.38,3.38,3.24,3.25,11318,0
2014-03-11,3.2,3.22,3.19,3.19,735,0
2014-03-12,3.225,3.2825,3.19,3.19,17003,0
2014-03-13,3.19,3.26,3.19,3.26,34095,0
2014-03-14,3.2836,3.2836,3.25,3.2601,1500,0
2014-03-17,3.25,3.3,3.25,3.25,5818,0
2014-03-18,3.29,3.452,3.25,3.25,14039,0
2014-03-19,3.2501,3.3399,3.25,3.25,10900,0
2014-03-20,3.21,3.26,3.19,3.24,3662,0
2014-03-21,3.27,3.49,3.19,3.49,15299,0
2014-03-24,3.47,3.49,3.26,3.44,2406,0
2014-03-25,3.47,3.49,3.4,3.45,6911,0
2014-03-26,3.46,3.6,3.41,3.56,18200,0
2014-03-27,3.59,3.59,3.4999,3.5,7213,0
2014-03-28,3.45,3.59,3.42,3.56,3625,0
2014-03-31,3.5887,3.5887,3.49,3.49,2100,0
2014-04-01,3.45,3.45,3.45,3.45,512,0
2014-04-03,3.35,3.43,3.33,3.35,5371,0
2014-04-04,3.39,3.5,3.3801,3.49,2863,0
2014-04-08,3.4999,3.5,3.3875,3.5,2797,0
2014-04-09,3.5,3.5,3.361,3.49,8744,0
2014-04-11,3.4,3.4,3.3,3.3001,8418,0
2014-04-14,3.499,3.499,3.31,3.31,12106,0
2014-04-15,3.426,3.426,3.426,3.426,311,0
2014-04-16,3.38,3.38,3.3699,3.3699,1380,0
2014-04-17,3.301,3.36,3.301,3.31,3450,0
2014-04-21,3.27,3.38,3.2609,3.379,4160,0
2014-04-22,3.26,3.553,3.26,3.5,9646,0
2014-04-23,3.49,3.5201,3.49,3.51,3573,0
2014-04-24,3.49,3.49,3.4,3.4,200,0
2014-04-25,3.48,3.48,3.3726,3.3726,2300,0
2014-04-28,3.49,3.49,3.44,3.49,950,0
2014-04-29,3.4965,3.4965,3.451,3.451,1058,0
2014-04-30,3.5,3.5,3.5,3.5,219,0
2014-05-01,3.4501,3.6,3.4499,3.49,12296,0
2014-05-02,3.58,3.6,3.4119,3.4119,2596,0
2014-05-05,3.4401,3.4501,3.44,3.45,7538,0
2014-05-06,3.4981,3.4981,3.3,3.34,7668,0
2014-05-07,3.4,3.4135,3.4,3.4135,500,0
2014-05-08,3.36,3.36,3.36,3.36,549,0
2014-05-09,3.471,3.471,3.37,3.37,303,0
2014-05-12,3.38,3.38,3.38,3.38,810,0
2014-05-13,3.31,3.429,3.3,3.4288,5520,0
2014-05-14,3.3,3.35,3.3,3.35,8116,0
2014-05-16,3.4899,3.4899,3.3,3.309,2500,0
2014-05-19,3.39,3.42,3.25,3.3162,19920,0
2014-05-20,3.38,3.38,3.25,3.25,4470,0
2014-05-21,3.3,3.4,3.3,3.35,7941,0
2014-05-22,3.35,3.35,3.25,3.27,32798,0
2014-05-23,3.25,3.29,3.25,3.25,2900,0
2014-05-27,3.25,3.4777,3.19,3.2,13411,0
2014-05-28,3.27,3.39,3.27,3.3,10475,0
2014-05-29,3.386,3.386,3.38,3.38,453,0
2014-06-02,3.34,3.34,3.25,3.2896,3568,0
2014-06-03,3.31,3.3878,3.251,3.2601,5204,0
2014-06-04,3.26,3.36,3.19,3.2,20700,0
2014-06-06,3.25,3.25,3.25,3.25,1219,0
2014-06-09,3.23,3.26,3.23,3.26,537,0
2014-06-10,3.3,3.3,3.3,3.3,300,0
2014-06-11,3.31,3.31,3.25,3.25,1400,0
2014-06-12,3.28,3.4,3.28,3.4,6945,0
2014-06-13,3.41,3.41,3.41,3.41,119,0
2014-06-16,3.4,3.44,3.4,3.44,688,0
2014-06-17,3.4,3.4496,3.4,3.4496,544,0
2014-06-18,3.41,3.41,3.25,3.25,14920,0
2014-06-19,3.1911,3.25,3.19,3.2399,12419,0
2014-06-20,3.24,3.25,3.19,3.21,19967,0
2014-06-23,3.25,3.25,3.18,3.18,8671,0
2014-06-24,3.11,3.25,3.11,3.2495,1457,0
2014-06-25,3.18,3.18,3.18,3.18,226,0
2014-06-26,3.16,3.17,3.14,3.17,1550,0
2014-06-27,3.11,3.11,3.11,3.11,100,0
2014-07-01,3.154,3.2189,3.08,3.13,1996,0
2014-07-02,3.13,3.13,3.13,3.13,100,0
2014-07-03,3.15,3.15,3.15,3.15,500,0
2014-07-07,3.13,3.141,3.07,3.083,3200,0
2014-07-08,3.2,3.3,3.15,3.21,10801,0
2014-07-09,3.09,3.27,3.09,3.2361,2280,0
2014-07-10,3.32,3.32,3.09,3.188,2780,0
2014-07-14,3.16,3.34,3.12,3.12,2910,0
2014-07-15,3.23,3.2377,3.23,3.2377,410,0
2014-07-16,3.12,3.12,3.1,3.1,950,0
2014-07-17,3.244,3.244,3.244,3.244,100,0
2014-07-18,3.12,3.2,3.1,3.12,1900,0
2014-07-21,3.13,3.25,3.1,3.12,12494,0
2014-07-22,3.24,3.24,2.99,3.07,6071,0
2014-07-23,3.181,3.181,3.1,3.1,21055,0
2014-07-24,3.19,3.19,3.1,3.1,5500,0
2014-07-25,3.13,3.14,3.13,3.14,300,0
2014-07-28,3.12,3.16,3.089,3.1,1550,0
2014-07-29,3.1688,3.1688,3.01,3.01,6823,0
2014-08-01,3.175,3.175,3.175,3.175,100,0
2014-08-04,3.05,3.15,2.93,3.1,12307,0
2014-08-05,3.03,3.04,2.99,3.04,12962,0
2014-08-06,3.05,3.06,2.92,2.99,8089,0
2014-08-07,3.06,3.1585,3,3.01,9382,0
2014-08-08,3.081,3.17,2.99,3.054,42720,0
2014-08-11,3.0101,3.11,3.0101,3.11,800,0
2014-08-12,3.07,3.144,3,3.01,6243,0
2014-08-13,3.1,3.1,3.1,3.1,100,0
2014-08-14,3,3.04,2.99,3.04,7035,0
2014-08-15,3.05,3.05,3.03,3.03,1900,0
2014-08-18,3.01,3.089,2.97,3,22387,0
2014-08-19,3,3.09,2.97,3.08,411737,0
2014-08-20,3.02,3.15,2.97,3.15,53527,0
2014-08-21,3.18,3.38,3.1127,3.2,11060,0
2014-08-22,3.1,3.25,3.09,3.2,20700,0
2014-08-25,3.28,3.28,3.16,3.16,13018,0
2014-08-26,3.25,3.2599,3.1701,3.2,1000,0
2014-08-27,3.25,3.26,3.06,3.06,8520,0
2014-08-28,3.0601,3.0601,3.0601,3.0601,2500,0
2014-08-29,3.24,3.24,3.0904,3.0904,250,0
2014-09-02,3.1683,3.197,3.087,3.197,12524,0
2014-09-03,3.2,3.2,3.04,3.06,8750,0
2014-09-04,3.1299,3.1299,3.0201,3.0201,4655,0
2014-09-05,3.04,3.0401,2.9911,2.9911,7000,0
2014-09-08,3.06,3.06,3.06,3.06,141,0
2014-09-09,3.0598,3.06,3.0598,3.06,1774,0
2014-09-10,3.137,3.137,3.137,3.137,100,0
2014-09-12,3.11,3.15,3.03,3.15,1300,0
2014-09-16,3.2296,3.2296,3.05,3.05,637,0
2014-09-17,3.06,3.207,2.99,2.9901,14804,0
2014-09-18,3.0891,3.0891,3.0891,3.0891,1035,0
2014-09-19,3.01,3.05,2.99,3.05,18750,0
2014-09-22,3.05,3.06,3.05,3.06,1713,0
2014-09-23,3.06,3.07,3.03,3.07,22756,0
2014-09-24,3.0601,3.0708,3.0601,3.0708,300,0
2014-09-25,3.01,3.01,3.01,3.01,1153,0
2014-09-26,3.0499,3.0601,3,3.05,9133,0
2014-09-29,3.07,3.11,3.07,3.1,1100,0
2014-09-30,3.0893,3.0893,3.0893,3.0893,195,0
2014-10-02,3.0638,3.0638,3.0638,3.0638,280,0
2014-10-06,3.08,3.09,3.08,3.08,290,0
2014-10-07,3.0809,3.09,3.0809,3.0809,1023,0
2014-10-09,3.0895,3.0895,3,3.05,8280,0
2014-10-10,3.05,3.06,3.05,3.05,5400,0
2014-10-13,3.0601,3.088,3.06,3.088,1600,0
2014-10-14,3.06,3.0919,3.06,3.0919,297,0
2014-10-15,3.05,3.08,3.049,3.049,16911,0
2014-10-16,3.0501,3.06,3.05,3.0501,1900,0
2014-10-17,3.0509,3.0509,3.05,3.0509,5000,0
2014-10-21,3.185,3.185,3.086,3.086,361,0
2014-10-22,3.08,3.1799,3.0001,3.1199,1299,0
2014-10-30,3.096,3.096,3.096,3.096,200,0
2014-10-31,3.1,3.1,3.1,3.1,470,0
2014-11-03,3.05,3.08,2.99,3.0601,18077,0
2014-11-04,3.06,3.11,3.05,3.11,8550,0
2014-11-05,3.0501,3.0501,3.0501,3.0501,1088,0
2014-11-06,3.05,3.05,3.05,3.05,4449,0
2014-11-07,3.08,3.08,3.0501,3.08,1581,0
2014-11-10,3.1024,3.1024,3.1024,3.1024,300,0
2014-11-11,3.12,3.12,3.07,3.1032,1176,0
2014-11-12,3.1032,3.1104,3.1032,3.1104,750,0
2014-11-13,3.05,3.12,3.05,3.12,4090,0
2014-11-14,3.09,3.09,3.0376,3.05,9500,0
2014-11-17,3.06,3.12,2.98,3.1,23992,0
2014-11-18,3.0701,3.0701,3.0701,3.0701,2111,0
2014-11-19,3.12,3.35,3.12,3.35,169116,0
2014-11-20,3.4,3.5,3.3201,3.5,53844,0
2014-11-21,3.41,3.5,3.31,3.38,11030,0
2014-11-24,3.43,3.73,3.37,3.61,11369,0
2014-11-25,3.73,3.73,3.52,3.55,4380,0
2014-11-26,3.6,3.6,3.5141,3.56,900,0
2014-12-01,3.56,3.71,3.5,3.65,29802,0
2014-12-02,3.57,3.64,3.57,3.58,3170,0
2014-12-03,3.69,3.75,3.66,3.72,10706,0
2014-12-04,3.74,3.75,3.72,3.74,5153,0
2014-12-05,3.72,3.74,3.6501,3.74,5204,0
2014-12-08,3.74,3.74,3.55,3.6832,2247,0
2014-12-09,3.68,3.74,3.64,3.74,10187,0
2014-12-10,3.75,3.75,3.69,3.69,635,0
2014-12-11,3.74,3.74,3.66,3.6605,3693,0
2014-12-12,3.61,3.74,3.61,3.62,7300,0
2014-12-15,3.75,3.75,3.62,3.74,17480,0
2014-12-16,3.75,3.77,3.6873,3.75,15430,0
2014-12-17,3.77,3.77,3.74,3.7546,4667,0
2014-12-18,3.77,3.77,3.7699,3.77,1043,0
2014-12-19,3.77,3.77,3.7459,3.77,4031,0
2014-12-22,3.753,3.93,3.753,3.8501,14245,0
2014-12-23,3.93,4,3.7301,3.968,17172,0
2014-12-24,4,4.1,3.9744,3.9835,13400,0
2014-12-26,4.05,4.12,4.01,4.12,7130,0
2014-12-29,4.12,4.25,4.08,4.08,17545,0
2014-12-30,4,4.1,4,4.1,4156,0
2014-12-31,4.06,4.1,3.9819,4.09,13198,0
2015-01-02,3.97,3.99,3.95,3.99,8575,0
2015-01-05,4.1382,4.1382,4,4.0499,13335,0
2015-01-06,4.04,4.05,3.9887,3.992,1793,0
2015-01-07,3.9501,4.05,3.9501,4,6800,0
2015-01-08,3.9609,3.9869,3.96,3.96,2002,0
2015-01-12,3.9799,4.06,3.9799,4.02,7587,0
2015-01-14,3.9501,4.03,3.9501,4.03,1220,0
2015-01-15,3.999,3.999,3.9939,3.9939,2900,0
2015-01-16,3.9801,4.1299,3.9801,4.04,22760,0
2015-01-20,4.16,4.17,4.07,4.12,5426,0
2015-01-21,4.11,4.1899,4.04,4.13,4572,0
2015-01-22,4.19,4.21,4.05,4.11,13957,0
2015-01-23,4.11,4.18,4.06,4.06,12047,0
2015-01-26,4.08,4.08,4.05,4.056,14370,0
2015-01-27,4.11,4.1183,4.082,4.082,950,0
2015-01-28,4.1001,4.15,4.1,4.1499,8355,0
2015-01-29,4.12,4.12,4.05,4.066,2100,0
2015-01-30,4.07,4.111,4.07,4.11,4150,0
2015-02-02,4.07,4.15,4.05,4.095,9314,0
2015-02-04,4.09,4.14,4.05,4.12,2011,0
2015-02-05,4.1001,4.1005,4.0613,4.086,6824,0
2015-02-06,4.1,4.19,4.04,4.06,11352,0
2015-02-09,4.04,4.04,3.78,3.83,27094,0
2015-02-10,3.9,4.02,3.9,3.93,4370,0
2015-02-11,3.9799,4.1,3.9399,3.95,6292,0
2015-02-12,4.05,4.2,4.05,4.13,24590,0
2015-02-13,4.23,4.25,3.99,4.15,8364,0
2015-02-17,4.1,4.181,3.999,4.18,18426,0
2015-02-18,4.1,4.1001,3.96,4.0691,2303,0
2015-02-19,3.9749,4.049,3.9708,4,4453,0
2015-02-20,4.0101,4.173,4.0101,4.173,389,0
2015-02-23,4.01,4.179,3.98,4.1499,9846,0
2015-02-24,4.2,4.2,4.2,4.2,3023,0
2015-02-25,4.2,4.2,4.1,4.14,5250,0
2015-02-27,4.0711,4.09,4.0711,4.09,473,0
2015-03-02,4.06,4.08,3.98,4,20400,0
2015-03-03,4.05,4.06,4,4,2000,0
2015-03-04,4.06,4.06,4,4,700,0
2015-03-05,4.05,4.06,4.05,4.06,1100,0
2015-03-06,4,4,4,4,100,0
2015-03-09,4,4,4,4,100,0
2015-03-10,3.98,3.99,3.98,3.98,2200,0
2015-03-11,4.07,4.07,3.99,3.99,1500,0
2015-03-12,4.08,4.08,4,4.03,1600,0
2015-03-13,4.08,4.08,4.08,4.08,1200,0
2015-03-16,4.08,4.08,4.03,4.04,3400,0
2015-03-17,4.03,4.07,4.03,4.07,700,0
2015-03-19,4.05,4.05,4.03,4.03,800,0
2015-03-20,4.06,4.06,4.04,4.04,200,0
2015-03-23,4.01,4.05,4,4.02,5500,0
2015-03-24,4.05,4.05,4.02,4.02,1200,0
2015-03-30,4.02,4.05,3.99,4.02,8400,0
2015-03-31,3.91,4,3.91,3.95,2624,0
2015-04-01,3.98,4,3.93,4,15200,0
2015-04-02,3.98,4.01,3.96,4.01,2100,0
2015-04-06,3.92,3.98,3.91,3.98,5800,0
2015-04-07,3.95,4.07,3.898,3.93,11264,0
2015-04-08,3.92,3.93,3.92,3.93,4500,0
2015-04-09,3.92,3.95,3.76,3.83,8136,0
2015-04-10,3.88,3.9,3.88,3.88,2400,0
2015-04-13,3.98,3.98,3.9,3.97,2800,0
2015-04-14,3.94,3.95,3.94,3.95,1100,0
2015-04-15,3.92,3.941,3.92,3.94,900,0
2015-04-16,3.92,3.96,3.92,3.96,2136,0
2015-04-17,3.96,3.96,3.92,3.94,700,0
2015-04-20,3.96,3.96,3.86,3.86,3324,0
2015-04-21,3.92,3.97,3.85,3.95,11636,0
2015-04-22,3.88,3.95,3.7,3.85,14729,0
2015-04-23,3.83,3.83,3.82,3.82,1500,0
2015-04-27,3.85,3.91,3.82,3.86,11600,0
2015-04-29,3.93,3.93,3.93,3.93,200,0
2015-05-01,3.9,3.9,3.82,3.82,700,0
2015-05-04,3.82,3.89,3.82,3.88,6800,0
2015-05-05,3.84,3.84,3.82,3.82,1600,0
2015-05-07,3.82,3.93,3.82,3.82,2288,0
2015-05-08,3.82,3.92,3.71,3.89,3300,0
2015-05-11,3.8,3.8,3.75,3.79,3000,0
2015-05-12,3.7752,3.7752,3.7752,3.7752,182,0
2015-05-13,3.83,3.83,3.83,3.83,200,0
2015-05-14,3.81,3.81,3.76,3.77,1200,0
2015-05-15,3.78,3.8,3.7,3.76,8249,0
2015-05-18,3.7501,3.8,3.7339,3.7339,10433,0
2015-05-19,3.7545,3.84,3.7545,3.84,3500,0
2015-05-20,3.75,3.82,3.75,3.75,5800,0
2015-05-21,3.78,3.78,3.78,3.78,100,0
2015-05-26,3.76,3.896,3.76,3.81,1932,0
2015-05-27,3.77,3.77,3.77,3.77,700,0
2015-05-29,3.79,3.79,3.79,3.79,200,0
2015-06-01,3.75,3.75,3.75,3.75,8630,0
2015-06-02,3.756,3.756,3.75,3.75,335,0
2015-06-03,3.75,3.75,3.75,3.75,10200,0
2015-06-04,3.74,3.74,3.74,3.74,500,0
2015-06-08,3.78,3.81,3.74,3.81,1000,0
2015-06-10,3.875,3.875,3.875,3.875,100,0
2015-06-11,3.83,3.85,3.76,3.85,6319,0
2015-06-12,3.85,3.85,3.85,3.85,500,0
2015-06-15,3.95,3.95,3.95,3.95,100,0
2015-06-16,3.97,3.97,3.96,3.96,300,0
2015-06-17,3.85,3.85,3.85,3.85,200,0
2015-06-18,3.93,3.93,3.93,3.93,100,0
2015-06-19,3.95,3.95,3.89,3.89,1700,0
2015-06-22,3.95,3.95,3.91,3.91,2900,0
2015-06-24,3.96,3.96,3.8,3.93,6800,0
2015-06-25,3.95,3.95,3.95,3.95,400,0
2015-06-26,3.8,3.96,3.74,3.94,11100,0
2015-07-01,3.91,3.94,3.75,3.89,18000,0
2015-07-02,3.94,3.95,3.94,3.95,2600,0
2015-07-06,3.96,3.96,3.85,3.85,800,0
2015-07-07,3.96,3.96,3.9,3.9,14100,0
2015-07-08,3.9,3.98,3.85,3.85,5600,0
2015-07-09,4.15,4.15,3.92,3.92,200,0
2015-07-10,4.02,4.02,3.86,3.86,1100,0
2015-07-13,4.13,4.13,4.13,4.13,400,0
2015-07-14,4,4,4,4,100,0
2015-07-16,4.13,4.2,4.04,4.06,10800,0
2015-07-17,4.03,4.03,4.03,4.03,3500,0
2015-07-20,4.08,4.08,4.08,4.08,500,0
2015-07-21,4.08,4.1,4.08,4.08,2400,0
2015-07-22,3.92,3.99,3.92,3.99,4400,0
2015-07-23,3.94,4.09,3.94,4.08,800,0
2015-07-24,3.99,3.99,3.96,3.96,700,0
2015-07-27,3.85,4.15,3.85,4.15,19200,0
2015-07-28,4.14,4.14,4.14,4.14,900,0
2015-07-30,4.01,4.12,3.9,4.12,1200,0
2015-08-03,4.1499,4.1499,3.87,4.1499,5010,0
2015-08-04,3.87,4.09,3.87,4.09,400,0
2015-08-07,4.09,4.09,4.07,4.07,500,0
2015-08-10,3.94,4.02,3.94,4.02,1100,0
2015-08-11,3.91,3.92,3.91,3.92,646,0
2015-08-12,4.07,4.07,4.07,4.07,100,0
2015-08-13,3.94,3.98,3.94,3.98,300,0
2015-08-14,3.95,3.95,3.92,3.93,1900,0
2015-08-17,3.9,3.9,3.9,3.9,1100,0
2015-08-18,4.07,4.07,3.76,3.85,13200,0
2015-08-19,3.77,3.98,3.75,3.98,1000,0
2015-08-20,3.97,3.98,3.82,3.82,1800,0
2015-08-21,3.92,3.92,3.85,3.85,2100,0
2015-08-24,3.98,3.98,3.76,3.78,27476,0
2015-08-25,3.98,3.98,3.85,3.85,3700,0
2015-08-26,3.78,3.85,3.77,3.83,5200,0
2015-08-27,3.96,3.96,3.96,3.96,400,0
2015-08-31,3.96,3.96,3.83,3.83,500,0
2015-09-01,3.8,3.86,3.7,3.86,12500,0
2015-09-02,3.86,3.86,3.85,3.85,1200,0
2015-09-03,3.85,3.85,3.84,3.85,3400,0
2015-09-04,3.85,3.85,3.85,3.85,600,0
2015-09-08,3.98,3.98,3.72,3.8,500,0
2015-09-09,3.82,3.82,3.72,3.82,2100,0
2015-09-10,3.8,3.86,3.8,3.85,800,0
2015-09-11,3.98,3.98,3.98,3.98,200,0
2015-09-14,3.98,3.98,3.85,3.85,700,0
2015-09-16,3.85,3.9,3.85,3.9,4600,0
2015-09-17,3.8,3.88,3.8,3.85,5350,0
2015-09-18,3.85,3.85,3.85,3.85,200,0
2015-09-21,3.78,3.85,3.77,3.8,1900,0
2015-09-24,3.79,3.85,3.781,3.8001,1670,0
2015-09-28,3.78,3.82,3.77,3.77,4400,0
2015-09-29,3.77,3.83,3.77,3.77,500,0
2015-09-30,3.83,3.83,3.83,3.83,200,0
2015-10-01,3.76,3.76,3.76,3.76,200,0
2015-10-02,3.75,3.8,3.55,3.6,6100,0
2015-10-05,3.7,3.7,3.51,3.58,12564,0
2015-10-06,3.6,3.6,3.56,3.6,500,0
2015-10-07,3.64,3.65,3.64,3.65,3700,0
2015-10-13,3.6,3.65,3.6,3.65,900,0
2015-10-14,3.61,3.65,3.61,3.65,400,0
2015-10-21,3.6,3.6,3.6,3.6,6000,0
2015-10-22,3.7,3.73,3.68,3.68,2400,0
2015-10-27,3.72,3.74,3.72,3.74,900,0
2015-10-30,3.74,3.74,3.69,3.7,2700,0
2015-11-02,3.6801,3.734,3.6801,3.734,802,0
2015-11-03,3.7,3.7,3.7,3.7,5100,0
2015-11-04,3.74,4.0311,3.74,4.0311,2430,0
2015-11-06,3.93,4,3.72,4,9800,0
2015-11-09,4.01,4.01,3.6801,3.6801,1000,0
2015-11-10,4,4,4,4,800,0
2015-11-16,3.81,3.9,3.81,3.9,600,0
2015-11-17,3.77,3.77,3.77,3.77,1000,0
2015-11-18,3.95,3.95,3.95,3.95,100,0
2015-11-19,3.75,3.83,3.75,3.75,2600,0
2015-11-20,3.87,3.87,3.8,3.8,200,0
2015-11-24,3.82,3.82,3.82,3.82,200,0
2015-11-27,3.81,3.81,3.81,3.81,200,0
2015-11-30,3.8,3.8,3.8,3.8,400,0
2015-12-01,3.8401,3.8825,3.84,3.84,933,0
2015-12-02,3.81,3.81,3.8,3.8,374,0
2015-12-04,3.8,3.88,3.8,3.8,1700,0
2015-12-08,3.89,3.89,3.75,3.75,8250,0
2015-12-09,3.8,3.8,3.8,3.8,100,0
2015-12-11,3.75,3.76,3.75,3.75,1200,0
2015-12-14,3.75,3.75,3.75,3.75,641,0
2015-12-15,3.88,3.88,3.88,3.88,200,0
2015-12-21,3.75,3.79,3.65,3.65,6100,0
2015-12-22,3.76,3.76,3.68,3.68,400,0
2015-12-23,3.7,3.7,3.65,3.65,8200,0
2015-12-24,3.832,3.832,3.74,3.74,440,0
2015-12-28,3.7,3.808,3.7,3.808,947,0
2015-12-29,3.71,3.7103,3.7,3.7103,3612,0
2015-12-30,3.709,3.709,3.709,3.709,100,0
2015-12-31,3.77,3.77,3.77,3.77,793,0
2016-01-04,3.66,3.7,3.66,3.7,674,0
2016-01-05,3.7,4.15,3.7,3.99,62490,0
2016-01-06,3.956,4.06,3.93,3.93,4478,0
2016-01-07,3.79,3.79,3.77,3.77,625,0
2016-01-08,3.83,3.83,3.67,3.67,1800,0
2016-01-11,3.67,3.67,3.67,3.67,100,0
2016-01-12,3.8,3.8,3.7,3.7,2050,0
2016-01-13,3.71,3.71,3.65,3.65,2425,0
2016-01-14,3.67,3.724,3.67,3.68,2261,0
2016-01-15,3.67,3.67,3.67,3.67,1600,0
2016-01-19,3.69,3.69,3.65,3.65,5800,0
2016-01-20,3.76,3.76,3.65,3.65,4203,0
2016-01-21,3.65,3.785,3.65,3.785,258,0
2016-01-22,3.7899,3.7899,3.65,3.65,1700,0
2016-01-25,3.58,3.58,3.58,3.58,125,0
2016-01-26,3.7,3.7,3.6358,3.67,700,0
2016-01-28,3.516,3.516,3.516,3.516,100,0
2016-01-29,3.7,3.7,3.6843,3.7,2140,0
2016-02-01,3.7,3.7,3.7,3.7,410,0
2016-02-02,3.705,3.705,3.7,3.7,600,0
2016-02-03,3.7,3.7,3.4,3.48,4362,0
2016-02-04,3.7,3.7,3.7,3.7,410,0
2016-02-08,3.72,3.75,3.7,3.7,3100,0
2016-02-09,3.75,3.75,3.75,3.75,1000,0
2016-02-10,3.7499,3.7499,3.7499,3.7499,170,0
2016-02-11,4.62,5.25,4.62,4.62,96062,0
2016-02-12,4.7,4.7,4.5,4.61,1732,0
2016-02-16,4.7,4.7,4.47,4.669,2760,0
2016-02-17,4.45,4.6,4.35,4.5789,6359,0
2016-02-18,4.6,4.6,4.45,4.45,300,0
2016-02-19,4.37,4.5499,4.37,4.3789,1607,0
2016-02-22,4.52,4.55,4.5,4.5,1200,0
2016-02-23,4.49,4.6,4.49,4.55,6953,0
2016-02-25,4.725,4.725,4.5001,4.55,3200,0
2016-02-29,4.7,4.7,4.49,4.49,24705,0
2016-03-01,4.323,4.57,4.3,4.4917,2248,0
2016-03-07,4.588,4.588,4.588,4.588,200,0
2016-03-08,4.301,4.301,4.08,4.09,6774,0
2016-03-09,4.42,4.42,4.19,4.19,1140,0
2016-03-10,4.7,4.7,3.93,4.1734,1200,0
2016-03-11,4.7299,4.7299,4.04,4.18,3844,0
2016-03-14,4.7,4.7,4.23,4.23,3005,0
2016-03-15,4.2699,4.4,4.11,4.3899,1903,0
2016-03-16,4.18,4.4,4.15,4.4,7330,0
2016-03-17,4.625,4.625,4.16,4.34,2087,0
2016-03-22,4.7,4.7,4.23,4.23,671,0
2016-03-24,4.645,4.645,4.645,4.645,200,0
2016-03-29,4.5,4.5,4.5,4.5,183,0
2016-03-30,4.691,4.7,4.64,4.64,668,0
2016-03-31,4.4085,4.539,4.4085,4.539,200,0
2016-04-01,4.3542,4.3771,4.3542,4.3771,930,0
2016-04-04,4.401,4.401,4.15,4.17,7616,0
2016-04-07,4.15,4.15,4.15,4.15,317,0
2016-04-08,4.4969,4.4969,4.4969,4.4969,200,0
2016-04-12,4.3509,4.3509,4.3509,4.3509,110,0
2016-04-13,4.22,4.5,4.19,4.5,500,0
2016-04-14,4.59,4.59,4.23,4.45,2000,0
2016-04-15,4.44,4.44,4.1515,4.22,9223,0
2016-04-18,4.3238,4.3238,4.21,4.28,601,0
2016-04-19,4.27,4.27,4.27,4.27,418,0
2016-04-20,4.17,4.2885,4.17,4.2885,300,0
2016-04-22,4.2845,4.2845,4.28,4.2845,400,0
2016-04-27,4.244,4.244,4.23,4.23,300,0
2016-04-28,4.19,4.3,4.17,4.2999,1078,0
2016-04-29,4.3,4.3,4.3,4.3,1274,0
2016-05-02,4.29,4.3,4.17,4.2627,6375,0
2016-05-03,4.1701,4.287,4.17,4.287,446,0
2016-05-04,4.17,4.1713,4.01,4.01,10231,0
2016-05-05,4.07,4.07,4.01,4.014,1000,0
2016-05-06,4.01,4.01,4.01,4.01,100,0
2016-05-09,4.07,4.07,4.01,4.02,1200,0
2016-05-10,4.0699,4.0699,4,4,1100,0
2016-05-11,4.059,4.2299,4.059,4.1401,8983,0
2016-05-12,4.044,4.26,4.044,4.26,1400,0
2016-05-13,4.1,4.1,4.1,4.1,100,0
2016-05-16,4.1,4.19,4.1,4.1799,2210,0
2016-05-17,4.01,4.17,3.97,4.0008,26568,0
2016-05-18,4.121,4.121,4.121,4.121,200,0
2016-05-19,2.71,4.024,2.52,3.95,2878,0
2016-05-20,3.92,4.013,3.9,4.01,3676,0
2016-05-23,4.13,4.13,4.13,4.13,200,0
2016-05-25,4.1499,4.1499,4.1499,4.1499,1000,0
2016-05-27,4.1279,4.1279,4.0502,4.121,700,0
2016-06-01,4.0985,4.0985,4.0431,4.0431,2100,0
2016-06-03,4.05,4.06,4.05,4.05,2200,0
2016-06-08,4.0422,4.0422,3.9851,3.9851,2000,0
2016-06-10,4.1,4.1,4.1,4.1,200,0
2016-06-13,3.92,4.0764,3.92,3.95,7507,0
2016-06-14,3.9201,4.01,3.92,3.93,7723,0
2016-06-15,3.92,4.0446,3.92,4.0446,3200,0
2016-06-16,3.92,4.17,3.76,3.856,16204,0
2016-06-17,3.8499,3.85,3.8499,3.8499,1900,0
2016-06-20,3.85,3.85,3.67,3.7,1300,0
2016-06-21,3.66,3.75,3.65,3.65,2089,0
2016-06-22,3.84,3.84,3.84,3.84,100,0
2016-06-23,3.8499,3.8499,3.8499,3.8499,1000,0
2016-06-24,3.7837,3.85,3.68,3.68,6274,0
2016-06-27,3.85,3.85,3.57,3.715,11000,0
2016-06-28,3.62,3.849,3.62,3.849,700,0
2016-06-29,3.801,3.801,3.55,3.774,2700,0
2016-07-01,3.68,3.68,3.6278,3.6278,650,0
2016-07-05,3.54,3.778,3.53,3.69,15196,0
2016-07-06,3.55,3.7,3.54,3.6899,12378,0
2016-07-07,3.72,3.81,3.18,3.41,55148,0
2016-07-08,3.44,3.57,3.44,3.528,4500,0
2016-07-11,3.432,3.7199,3.432,3.6043,3425,0
2016-07-12,3.6872,3.6872,3.6653,3.6653,600,0
2016-07-13,3.51,3.65,3.492,3.65,2999,0
2016-07-14,3.45,3.63,3.355,3.44,6876,0
2016-07-15,3.47,3.47,3.47,3.47,100,0
2016-07-18,3.478,3.478,3.478,3.478,200,0
2016-07-20,3.476,3.4794,3.4401,3.4794,2113,0
2016-07-21,3.3421,3.4341,3.22,3.3691,5304,0
2016-07-22,3.3915,3.4499,3.3915,3.429,2000,0
2016-07-25,3.23,3.4201,3.22,3.38,8300,0
2016-07-26,3.4,3.402,3.4,3.402,1500,0
2016-07-27,3.3725,3.4499,3.3725,3.4499,1400,0
2016-07-28,3.46,3.62,3.25,3.57,56233,0
2016-07-29,3.55,3.55,3.5499,3.5499,500,0
2016-08-01,3.5,3.56,3.49,3.56,49400,0
2016-08-02,3.36,3.79,3.36,3.5,94407,0
2016-08-04,3.4999,3.4999,3.05,3.2251,19650,0
2016-08-05,3.15,3.279,3.09,3.21,15500,0
2016-08-08,3.26,3.45,3.236,3.25,40682,0
2016-08-09,3.25,3.29,3.22,3.22,2503,0
2016-08-10,3.278,3.278,3.22,3.25,2050,0
2016-08-11,3.25,3.39,3.202,3.292,57223,0
2016-08-12,3.36,3.36,3.21,3.25,9362,0
2016-08-15,3.2317,3.27,3.19,3.25,14000,0
2016-08-16,3.2499,3.41,3.18,3.41,56680,0
2016-08-17,3.49,3.5,3.4,3.42,5700,0
2016-08-18,3.3207,3.4999,3.3207,3.4999,2200,0
2016-08-19,3.4,3.4,3.4,3.4,100,0
2016-08-22,3.4,3.47,3.34,3.38,4909,0
2016-08-23,3.35,3.72,3.35,3.56,6700,0
2016-08-24,3.72,3.72,3.3831,3.5341,8187,0
2016-08-25,3.46,3.75,3.43,3.75,39686,0
2016-08-26,3.73,3.74,3.47,3.61,10434,0
2016-08-29,3.69,3.71,3.59,3.64,8317,0
2016-08-30,3.6,3.61,3.5899,3.6,1435,0
2016-08-31,3.4401,3.7,3.4401,3.6,17458,0
2016-09-01,3.51,3.78,3.49,3.78,62425,0
2016-09-02,3.75,3.79,3.4,3.56,48296,0
2016-09-06,3.4301,3.53,3.38,3.5292,8481,0
2016-09-07,3.67,3.67,3.46,3.5199,8683,0
2016-09-08,3.47,3.5,3.39,3.5,2350,0
2016-09-09,3.43,3.44,3.34,3.44,5512,0
2016-09-12,3.37,3.5999,3.37,3.599,10002,0
2016-09-13,3.52,3.52,3.4,3.46,5700,0
2016-09-14,3.606,3.606,3.4412,3.4412,1600,0
2016-09-15,3.527,3.527,3.44,3.44,500,0
2016-09-16,3.39,3.48,3.35,3.43,5457,0
2016-09-19,3.41,3.41,3.41,3.41,100,0
2016-09-20,3.498,3.498,3.498,3.498,200,0
2016-09-21,3.44,3.5,3.35,3.41,9300,0
2016-09-22,3.36,3.4813,3.36,3.43,11031,0
2016-09-23,3.4,3.4999,3.34,3.44,9411,0
2016-09-26,3.45,3.62,3.3999,3.51,21745,0
2016-09-27,3.59,3.78,3.53,3.59,54631,0
2016-09-28,3.61,3.61,3.53,3.53,500,0
2016-09-30,3.5402,3.6377,3.5,3.6377,4067,0
2016-10-03,3.57,3.61,3.48,3.6,4236,0
2016-10-04,3.68,3.71,3.49,3.61,4796,0
2016-10-10,3.52,3.52,3.52,3.52,100,0
2016-10-14,3.41,3.41,3.41,3.41,100,0
2016-10-20,3.365,3.4,3.365,3.4,2254,0
2016-10-31,3.35,3.35,3.35,3.35,189,0
2016-11-02,3.43,3.55,3.385,3.52,2590,0
2016-11-03,3.4,3.4,3.37,3.38,1411,0
2016-11-04,3.35,3.3989,3.35,3.3972,4290,0
2016-11-07,3.3898,3.3898,3.37,3.3727,3600,0
2016-11-09,3.397,3.5192,3.3,3.3,9406,0
2016-11-10,3.304,3.35,3.2226,3.2226,1487,0
2016-11-11,3.29,3.35,3.29,3.3488,4200,0
2016-11-14,3.36,3.36,3.35,3.35,941,0
2016-11-15,3.3902,3.4,3.36,3.36,5100,0
2016-11-16,3.42,3.42,3.42,3.42,321,0
2016-11-17,3.57,3.57,3.06,3.25,11875,0
2016-11-18,3.37,3.37,3.1,3.12,9550,0
2016-11-21,3.14,3.15,3.14,3.15,1479,0
2016-11-22,3.16,3.21,3.12,3.15,4360,0
2016-11-23,3.15,3.15,3.15,3.15,398,0
2016-11-25,3.25,3.25,3.25,3.25,500,0
2016-12-01,3.23,3.6,3.1884,3.36,55404,0
2016-12-02,3.32,3.45,3.31,3.34,8789,0
2016-12-05,3.4773,3.4773,3.33,3.34,32695,0
2016-12-06,3.34,3.44,3.22,3.3,23644,0
2016-12-07,3.39,3.39,3.2,3.3,11550,0
2016-12-08,3.3,3.3,3.3,3.3,200,0
2016-12-09,3.3,3.3,3.2,3.2,5800,0
2016-12-12,3.28,3.28,3.28,3.28,200,0
2016-12-13,3.25,3.25,3.25,3.25,7964,0
2016-12-14,3.2001,3.29,3.18,3.2,5055,0
2016-12-15,3.24,3.3099,3.1,3.15,81247,0
2016-12-16,3.1991,3.2,3.19,3.19,3291,0
2016-12-19,3.1613,3.199,3.16,3.175,7018,0
2016-12-20,3.2,3.2,3.16,3.16,7700,0
2016-12-21,3.1899,3.1899,3.12,3.12,10364,0
2016-12-22,3.1481,3.15,3.135,3.15,18129,0
2016-12-23,3.15,3.1603,3.12,3.15,16609,0
2016-12-27,3.15,3.15,3.12,3.145,26568,0
2016-12-28,3.15,3.19,3.14,3.19,15146,0
2016-12-29,3.15,3.2,3.1475,3.19,87503,0
2016-12-30,3.1816,3.1816,3.16,3.16,765,0
2017-01-03,3.2,3.469,3.18,3.2,7126,0
2017-01-04,3.2,3.2,3.17,3.17,2470,0
2017-01-05,3.2,3.2378,3.16,3.2,15093,0
2017-01-06,3.1858,3.24,3.1858,3.215,2600,0
2017-01-09,3.42,3.44,3.16,3.24,8034,0
2017-01-10,3.2,3.389,3.1,3.2,31257,0
2017-01-11,3.24,3.39,3.19,3.19,6575,0
2017-01-12,3.1653,3.1868,3.1653,3.1868,3022,0
2017-01-13,3.19,3.19,3.12,3.16,16207,0
2017-01-18,3.103,3.2,3.1008,3.11,6653,0
2017-01-19,3.18,3.2545,3.15,3.2175,6877,0
2017-01-20,3.25,3.25,3.13,3.23,20096,0
2017-01-23,3.29,3.3,3.15,3.15,11000,0
2017-01-24,3.2355,3.2355,3.21,3.21,400,0
2017-01-25,3.17,3.216,3.17,3.2,367,0
2017-01-26,3.232,3.28,3.232,3.28,414,0
2017-01-27,3.27,3.3,3.2,3.27,38264,0
2017-01-30,3.27,3.298,3.2,3.2,14786,0
2017-02-01,3.2,3.3,3.16,3.17,3337,0
2017-02-02,3.22,3.22,3.21,3.21,344,0
2017-02-03,3.3099,3.3099,3.26,3.26,1414,0
2017-02-06,3.22,3.22,3.22,3.22,100,0
2017-02-08,3.23,3.2571,3.2,3.22,8467,0
2017-02-09,3.24,3.26,3.23,3.24,5205,0
2017-02-10,3.28,3.28,3.1828,3.2,10742,0
2017-02-13,3.2,3.2,3.17,3.2,11150,0
2017-02-14,3.2,3.25,3.17,3.19,26483,0
2017-02-15,3.25,3.265,3.19,3.24,4031,0
2017-02-16,3.25,3.3,3.18,3.1808,38152,0
2017-02-17,3.18,3.2599,3.18,3.2,12387,0
2017-02-21,3.17,3.25,3.17,3.19,9694,0
2017-02-22,3.24,3.2528,3.15,3.15,29536,0
2017-02-23,3.13,3.13,3.11,3.12,17202,0
2017-02-24,3.19,3.2642,3.12,3.12,61971,0
2017-02-27,3.1893,3.2152,3.12,3.15,8001,0
2017-02-28,3.19,3.22,3.13,3.15,4866,0
2017-03-01,3.18,3.228,3.12,3.1653,30447,0
2017-03-02,3.16,3.16,3.13,3.13,15151,0
2017-03-03,3.1399,3.175,3.13,3.13,38010,0
2017-03-06,3.2,3.2,3.09,3.1353,55187,0
2017-03-07,3.11,3.13,3.09,3.09,21503,0
2017-03-08,3.13,3.16,2.9,3.05,74699,0
2017-03-09,3.04,3.0699,3.03,3.03,18542,0
2017-03-10,3.04,3.08,3.02,3.06,36793,0
2017-03-13,3.05,3.05,3.02,3.02,26230,0
2017-03-14,3.02,3.0795,2.83,2.93,56013,0
2017-03-15,2.89,3.03,2.88,3.01,41893,0
2017-03-16,3,3,2.96,2.96,999,0
2017-03-17,3.03,3.04,3,3.03,15766,0
2017-03-20,3.02,3.02,3.02,3.02,461,0
2017-03-21,3.04,3.04,3.0254,3.0299,7549,0
2017-03-23,2.9801,2.9801,2.9801,2.9801,4333,0
2017-03-24,3.015,3.04,3.015,3.03,16500,0
2017-03-27,3.02,3.03,3.02,3.03,2196,0
2017-03-28,2.98,3.04,2.98,3.04,16288,0
2017-03-29,3.029,3.03,3.0171,3.0171,2330,0
2017-03-30,3.04,3.04,3.01,3.01,10368,0
2017-03-31,3.04,3.04,3.0101,3.04,18900,0
2017-04-03,3.04,3.04,3.03,3.0336,8952,0
2017-04-04,3.03,3.03,3.02,3.02,980,0
2017-04-05,3.02,3.26,3.02,3.04,47851,0
2017-04-06,3.04,3.044,3.02,3.044,3001,0
2017-04-07,3.01,3.02,3,3,2882,0
2017-04-10,2.96,3.0075,2.96,2.99,4424,0
2017-04-11,2.9601,3.04,2.96,3.01,8600,0
2017-04-12,3.04,3.04,3.01,3.01,291,0
2017-04-13,3.0001,3.05,3,3.04,23430,0
2017-04-17,3.04,3.1,3.03,3.1,2849,0
2017-04-18,3.04,3.09,3,3.01,16374,0
2017-04-19,3.0241,3.0241,2.8744,2.95,52103,0
2017-04-20,2.91,2.92,2.91,2.92,1748,0
2017-04-21,2.93,2.93,2.93,2.93,500,0
2017-04-24,2.94,2.95,2.94,2.95,2380,0
2017-04-25,2.9545,2.9699,2.9545,2.9699,620,0
2017-04-26,2.98,3.04,2.89,2.93,22448,0
2017-04-27,2.9,2.9,2.9,2.9,155,0
2017-05-01,2.91,2.98,2.91,2.98,9551,0
2017-05-02,2.9779,2.9779,2.9779,2.9779,500,0
2017-05-03,2.997,3.04,2.98,2.99,12977,0
2017-05-04,2.96,2.96,2.96,2.96,525,0
2017-05-05,2.96,2.96,2.96,2.96,305,0
2017-05-08,2.95,2.9648,2.95,2.9648,1030,0
2017-05-09,2.95,2.95,2.95,2.95,400,0
2017-05-12,2.96,2.96,2.96,2.96,250,0
2017-05-15,2.91,2.9594,2.91,2.92,4826,0
2017-05-16,2.9203,2.9203,2.92,2.92,15900,0
2017-05-17,2.901,2.901,2.9,2.9,1414,0
2017-05-18,2.88,2.91,2.87,2.9,859,0
2017-05-22,2.9202,2.9202,2.9202,2.9202,324,0
2017-05-23,2.89,2.98,2.8899,2.98,5500,0
2017-05-24,2.9,2.9,2.87,2.9,21896,0
2017-05-25,2.9,2.9,2.87,2.8965,4643,0
2017-05-26,2.881,2.881,2.87,2.87,9100,0
2017-05-30,2.87,2.8701,2.86,2.86,3900,0
2017-05-31,2.8601,2.8752,2.86,2.8686,4101,0
2017-06-01,2.8412,2.9,2.8,2.9,4796,0
2017-06-02,2.8947,2.8947,2.8947,2.8947,558,0
2017-06-05,2.83,2.83,2.8,2.83,3005,0
2017-06-06,2.8502,2.8502,2.8462,2.8462,4400,0
2017-06-07,2.84,2.84,2.83,2.83,3410,0
2017-06-08,2.84,2.85,2.81,2.84,12425,0
2017-06-09,2.8498,2.8799,2.81,2.84,10897,0
2017-06-13,2.81,2.8271,2.81,2.82,6185,0
2017-06-14,2.8199,2.8199,2.81,2.81,1100,0
2017-06-15,2.8261,2.8629,2.76,2.76,11951,0
2017-06-16,2.76,2.82,2.76,2.82,4500,0
2017-06-19,2.899,2.9,2.79,2.81,4945,0
2017-06-21,2.81,2.83,2.75,2.81,60263,0
2017-06-22,2.81,2.87,2.78,2.78,44879,0
2017-06-26,2.78,2.87,2.78,2.8,2736,0
2017-06-27,2.83,2.87,2.78,2.78,5840,0
2017-06-28,2.82,2.82,2.78,2.8,9997,0
2017-06-29,2.8848,2.8848,2.8,2.8,2501,0
2017-06-30,2.8,2.8104,2.78,2.79,16700,0
2017-07-03,2.8,2.8,2.78,2.79,7186,0
2017-07-05,2.78,2.78,2.78,2.78,1000,0
2017-07-06,2.793,2.8101,2.79,2.79,24201,0
2017-07-07,2.81,2.82,2.75,2.75,22726,0
2017-07-10,2.7748,2.8001,2.77,2.77,5907,0
2017-07-12,2.77,2.8,2.77,2.79,650,0
2017-07-13,2.835,2.835,2.835,2.835,1000,0
2017-07-14,2.8,2.8,2.8,2.8,15723,0
2017-07-18,2.8,2.8,2.8,2.8,6320,0
2017-07-19,2.8,2.8,2.8,2.8,1709,0
2017-07-20,2.8099,2.8099,2.79,2.8068,16715,0
2017-07-21,2.81,2.83,2.8,2.83,16315,0
2017-07-24,2.83,2.87,2.8015,2.87,15447,0
2017-07-25,2.82,2.849,2.8001,2.8001,1500,0
2017-07-26,2.8001,2.8001,2.8001,2.8001,3020,0
2017-07-27,2.8095,2.8095,2.8,2.8,6800,0
2017-07-28,2.81,2.81,2.81,2.81,100,0
2017-07-31,2.81,2.81,2.81,2.81,181,0
2017-08-03,2.8,2.8,2.8,2.8,1000,0
2017-08-07,2.8499,2.8499,2.8,2.8,44420,0
2017-08-08,2.8,2.814,2.8,2.8,5463,0
2017-08-09,2.84,2.84,2.8023,2.83,585,0
2017-08-10,2.8022,2.8022,2.8,2.8,7320,0
2017-08-11,2.8185,2.8185,2.8185,2.8185,1000,0
2017-08-14,2.8285,2.8285,2.8,2.82,2405,0
2017-08-15,2.8,2.818,2.8,2.818,6323,0
2017-08-16,2.8001,2.8028,2.76,2.8,16430,0
2017-08-18,2.8,2.8399,2.8,2.8,2900,0
2017-08-22,2.8,2.9,2.8,2.8,27420,0
2017-08-23,2.85,2.8729,2.82,2.82,1990,0
2017-08-24,2.8299,2.9538,2.82,2.89,26500,0
2017-08-25,2.9489,2.95,2.82,2.86,29018,0
2017-08-28,2.87,2.87,2.87,2.87,300,0
2017-08-30,2.87,2.9,2.85,2.88,3700,0
2017-08-31,2.8501,2.8869,2.85,2.88,1200,0
2017-09-01,2.9033,2.9033,2.85,2.85,13300,0
2017-09-06,2.84,2.9782,2.84,2.88,2100,0
2017-09-07,2.925,2.925,2.91,2.91,2000,0
2017-09-08,2.95,2.99,2.95,2.98,23160,0
2017-09-11,2.9699,2.9699,2.9369,2.9369,2215,0
2017-09-12,2.95,2.99,2.95,2.99,23242,0
2017-09-13,2.98,2.99,2.92,2.97,20205,0
2017-09-14,2.99,2.99,2.97,2.99,2209,0
2017-09-15,2.99,2.99,2.99,2.99,100,0
2017-09-18,2.9899,2.9899,2.89,2.8901,1205,0
2017-09-21,2.9,2.912,2.87,2.89,1543,0
2017-09-26,2.92,2.9899,2.87,2.95,4200,0
2017-09-27,2.98,3,2.92,2.98,32561,0
2017-09-28,2.88,2.97,2.88,2.96,802,0
2017-10-03,2.94,2.9498,2.94,2.9498,616,0
2017-10-04,2.9298,2.9298,2.9298,2.9298,500,0
2017-10-06,2.9589,2.9899,2.95,2.95,2500,0
2017-10-10,2.9755,2.9782,2.95,2.95,5800,0
2017-10-11,2.98,3.06,2.98,3.06,13584,0
2017-10-12,3.0542,3.0542,2.96,2.97,3500,0
2017-10-13,2.99,3.01,2.96,2.99,16692,0
2017-10-16,2.97,2.97,2.96,2.97,399,0
2017-10-17,3,3,2.92,2.92,6451,0
2017-10-18,2.99,2.99,2.87,2.8713,2800,0
2017-10-19,2.9,2.97,2.9,2.92,61521,0
2017-10-20,2.9569,2.995,2.95,2.96,10485,0
2017-10-24,2.9499,2.95,2.87,2.92,39765,0
2017-10-25,2.95,2.9501,2.95,2.95,16800,0
2017-10-30,3.02,3.04,2.95,2.99,4952,0
2017-10-31,3.0272,3.04,2.97,3.04,2011,0
2017-11-01,3.0217,3.0289,3.0217,3.0289,523,0
2017-11-02,3.0064,3.04,2.96,3.04,9100,0
2017-11-03,2.9758,3.04,2.96,2.97,2700,0
2017-11-06,3.01,3.02,2.97,3.02,308,0
2017-11-07,2.99,3.025,2.96,2.97,36601,0
2017-11-08,2.99,3.05,2.96,3.04,59868,0
2017-11-09,3.05,3.05,3.05,3.05,717,0
2017-11-10,3.0352,3.0352,2.96,2.96,4410,0
