Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.42,3.42,3.42,3.42,400,0
2005-02-28,3.41,3.41,3.16,3.35,30400,0
2005-03-01,3.34,3.37,3.32,3.32,8600,0
2005-03-02,3.32,3.32,3.22,3.23,5600,0
2005-03-03,3.19,3.19,3.17,3.17,2000,0
2005-03-04,3.21,3.32,3.21,3.32,5100,0
2005-03-07,3.23,3.37,3.23,3.33,6800,0
2005-03-08,3.28,3.36,3.28,3.32,4300,0
2005-03-10,3.32,3.33,3.32,3.33,1800,0
2005-03-11,3.26,3.33,3.24,3.33,3200,0
2005-03-14,3.31,3.37,3.31,3.37,4600,0
2005-03-17,3.36,3.36,3.29,3.29,800,0
2005-03-18,3.3,3.3,3.3,3.3,300,0
2005-03-21,3.3,3.39,3.3,3.39,8000,0
2005-03-22,3.41,3.41,3.41,3.41,400,0
2005-03-24,3.32,3.39,3.32,3.39,3600,0
2005-03-28,3.35,3.35,3.35,3.35,100,0
2005-03-29,3.35,3.41,3.35,3.41,7100,0
2005-03-30,3.37,3.37,3.37,3.37,100,0
2005-04-05,3.33,3.41,3.33,3.41,2500,0
2005-04-06,3.37,3.37,3.32,3.32,1800,0
2005-04-07,3.23,3.35,3.22,3.35,5000,0
2005-04-08,3.29,3.3,3.29,3.3,1000,0
2005-04-11,3.23,3.23,3.23,3.23,1100,0
2005-04-13,3.19,3.22,3.19,3.22,2700,0
2005-04-15,3.15,3.15,3.14,3.14,2200,0
2005-04-18,3.21,3.21,3.14,3.14,900,0
2005-04-19,3.12,3.17,3.12,3.17,1100,0
2005-04-25,3.18,3.18,3.18,3.18,100,0
2005-04-26,3.18,3.37,3.18,3.37,8700,0
2005-04-27,3.41,3.41,3.33,3.34,2500,0
2005-04-28,3.32,3.32,3.32,3.32,100,0
2005-05-02,3.33,3.46,3.33,3.46,3800,0
2005-05-03,3.47,3.5,3.47,3.5,4800,0
2005-05-04,3.5,3.5,3.5,3.5,3600,0
2005-05-06,3.56,3.68,3.56,3.59,4500,0
2005-05-09,3.64,3.64,3.59,3.59,1600,0
2005-05-10,3.6,3.73,3.41,3.46,6800,0
2005-05-11,3.46,3.46,3.46,3.46,500,0
2005-05-13,3.43,3.43,3.43,3.43,500,0
2005-05-16,3.41,3.41,3.41,3.41,2500,0
2005-05-18,3.37,3.41,3.37,3.41,700,0
2005-05-19,3.39,3.39,3.39,3.39,500,0
2005-05-20,3.32,3.32,3.32,3.32,500,0
2005-05-23,3.28,3.28,3.19,3.19,8600,0
2005-05-24,3.28,3.41,3.28,3.41,3000,0
2005-05-25,3.37,3.37,3.24,3.37,5300,0
2005-05-26,3.28,3.28,3.23,3.28,2300,0
2005-05-27,3.29,3.29,3.29,3.29,300,0
2005-06-02,3.29,3.29,3.29,3.29,100,0
2005-06-03,3.37,3.37,3.37,3.37,300,0
2005-06-07,3.32,3.37,3.32,3.32,3000,0
2005-06-09,3.36,3.36,3.29,3.29,5100,0
2005-06-13,3.3,3.3,3.28,3.28,3100,0
2005-06-15,3.32,3.32,3.32,3.32,100,0
2005-06-17,3.36,3.44,3.32,3.41,12100,0
2005-06-20,3.44,3.44,3.43,3.44,700,0
2005-06-21,3.44,3.44,3.44,3.44,100,0
2005-06-22,3.44,3.45,3.39,3.39,1700,0
2005-06-27,3.41,3.44,3.41,3.44,400,0
2005-06-28,3.41,3.41,3.41,3.41,500,0
2005-06-30,3.41,3.45,3.24,3.41,2800,0
2005-07-01,3.44,3.44,3.37,3.37,1800,0
2005-07-07,3.37,3.41,3.36,3.36,3000,0
2005-07-08,3.32,3.37,3.28,3.28,12200,0
2005-07-11,3.23,3.23,3.22,3.22,900,0
2005-07-12,3.28,3.46,3.28,3.45,9800,0
2005-07-13,3.46,3.46,3.46,3.46,200,0
2005-07-15,3.49,3.49,3.49,3.49,1900,0
2005-07-18,3.53,3.59,3.53,3.59,8900,0
2005-07-19,3.59,3.68,3.59,3.59,4800,0
2005-07-20,3.59,3.59,3.59,3.59,5700,0
2005-07-21,3.55,3.55,3.55,3.55,6000,0
2005-07-22,3.54,3.54,3.54,3.54,2600,0
2005-07-25,3.64,3.64,3.6,3.6,2900,0
2005-07-26,3.59,3.62,3.59,3.62,1200,0
2005-07-29,3.58,3.58,3.58,3.58,1000,0
2005-08-01,3.57,3.57,3.5,3.5,600,0
2005-08-02,3.46,3.46,3.46,3.46,700,0
2005-08-03,3.41,3.48,3.25,3.48,7600,0
2005-08-04,3.5,3.54,3.5,3.54,1100,0
2005-08-09,3.53,3.53,3.53,3.53,800,0
2005-08-10,3.55,3.55,3.55,3.55,300,0
2005-08-16,3.56,3.56,3.56,3.56,100,0
2005-08-17,3.5,3.5,3.5,3.5,100,0
2005-08-19,3.46,3.46,3.42,3.42,700,0
2005-08-22,3.39,3.39,3.39,3.39,200,0
2005-08-29,3.37,3.37,3.37,3.37,100,0
2005-08-30,3.28,3.28,3.28,3.28,1000,0
2005-08-31,3.26,3.26,3.26,3.26,100,0
2005-09-06,3.32,3.37,3.32,3.33,10600,0
2005-09-07,3.32,3.41,3.28,3.41,18000,0
2005-09-12,3.37,3.41,3.32,3.41,4300,0
2005-09-13,3.43,3.63,3.43,3.59,2400,0
2005-09-15,3.59,3.6,3.58,3.58,8400,0
2005-09-16,3.5,3.5,3.5,3.5,1100,0
2005-09-19,3.52,3.68,3.52,3.68,6300,0
2005-09-20,3.68,3.68,3.64,3.64,5000,0
2005-09-21,3.6,3.6,3.6,3.6,100,0
2005-09-22,3.58,3.58,3.47,3.47,4300,0
2005-09-26,3.37,3.45,3.37,3.45,2100,0
2005-09-27,3.52,3.73,3.41,3.51,91600,0
2005-09-28,3.59,3.68,3.5,3.68,10700,0
2005-09-29,3.68,3.68,3.68,3.68,2500,0
2005-09-30,3.73,3.86,3.73,3.86,3000,0
2005-10-03,3.86,3.86,3.84,3.84,600,0
2005-10-04,3.87,4.31,3.87,4.15,56000,0
2005-10-05,4.18,4.62,4.18,4.58,72400,0
2005-10-06,4.58,4.59,4.48,4.56,19800,0
2005-10-07,4.45,4.53,4.45,4.53,6000,0
2005-10-10,4.51,4.53,4.31,4.53,27500,0
2005-10-11,4.49,4.62,4.49,4.62,13300,0
2005-10-12,4.62,4.76,4.62,4.71,24200,0
2005-10-13,4.71,4.71,4.4,4.52,27000,0
2005-10-14,4.48,4.48,4.45,4.45,3000,0
2005-10-17,4.47,4.72,4.47,4.72,6600,0
2005-10-18,4.69,4.71,4.62,4.63,3800,0
2005-10-19,4.59,5.03,4.59,4.91,24400,0
2005-10-20,4.95,5.34,4.95,5.2,31400,0
2005-10-21,5.23,5.3,4.8,4.8,20000,0
2005-10-24,4.8,4.98,4.62,4.92,8500,0
2005-10-25,4.95,5.12,4.95,5.12,7200,0
2005-10-26,5.11,5.11,4.99,4.99,1700,0
2005-10-27,4.98,4.99,4.93,4.94,3400,0
2005-10-31,4.94,4.94,4.94,4.94,100,0
2005-11-01,4.85,4.85,4.77,4.81,1300,0
2005-11-02,4.85,5.15,4.8,5.12,13000,0
2005-11-03,5.04,5.13,4.99,4.99,4500,0
2005-11-04,5.08,5.08,4.95,4.95,1800,0
2005-11-07,4.95,4.95,4.71,4.77,10700,0
2005-11-08,4.74,4.76,4.72,4.76,2900,0
2005-11-09,4.74,5.3,4.71,5.24,25500,0
2005-11-10,5.21,5.21,5.03,5.08,3100,0
2005-11-11,5.12,5.12,5.03,5.04,2600,0
2005-11-15,4.95,4.95,4.9,4.9,2400,0
2005-11-16,4.9,4.94,4.89,4.93,1700,0
2005-11-17,4.91,4.91,4.91,4.91,300,0
2005-11-18,4.95,4.95,4.92,4.92,1300,0
2005-11-21,4.9,4.94,4.76,4.79,3800,0
2005-11-22,4.72,4.72,4.62,4.71,20800,0
2005-11-28,4.67,4.75,4.67,4.74,1700,0
2005-11-29,4.75,5.17,4.75,5.06,16900,0
2005-11-30,5.12,5.21,5.01,5.01,4800,0
2005-12-01,5.07,5.08,5.07,5.07,2100,0
2005-12-02,5.03,5.31,4.85,5.21,16200,0
2005-12-05,5.2,5.21,5.2,5.21,3000,0
2005-12-06,5.12,5.21,4.96,5.07,7700,0
2005-12-07,5.12,5.18,5.12,5.18,800,0
2005-12-08,5.24,5.31,5.16,5.31,2800,0
2005-12-12,5.37,5.39,5.32,5.39,4000,0
2005-12-13,5.37,5.39,5.3,5.3,3700,0
2005-12-14,5.26,5.26,5.16,5.21,1900,0
2005-12-15,5.13,5.13,5.13,5.13,800,0
2005-12-19,5.14,5.21,5.13,5.13,1300,0
2005-12-20,5.15,5.25,4.94,4.94,9600,0
2005-12-21,4.95,5.11,4.95,5.11,1000,0
2005-12-22,5.12,5.21,5.12,5.21,1200,0
2005-12-23,5.17,5.17,5.16,5.16,700,0
2005-12-27,5.16,5.28,5.16,5.17,7300,0
2005-12-28,5.3,5.3,5.23,5.26,1700,0
2005-12-29,5.28,5.29,5.28,5.28,1000,0
2005-12-30,5.28,5.29,5.28,5.29,2200,0
2006-01-03,5.3,5.44,5.3,5.43,8400,0
2006-01-04,5.47,5.69,5.47,5.63,17900,0
2006-01-05,5.63,5.66,5.58,5.58,11800,0
2006-01-06,5.57,5.78,5.57,5.78,10300,0
2006-01-09,5.76,5.76,5.66,5.66,4300,0
2006-01-10,5.52,5.75,5.51,5.74,9600,0
2006-01-11,5.76,5.76,5.37,5.66,8800,0
2006-01-12,5.61,5.66,5.42,5.66,8400,0
2006-01-13,5.55,5.66,5.49,5.65,4500,0
2006-01-17,5.59,5.76,5.56,5.76,7600,0
2006-01-19,5.69,5.71,5.61,5.71,2500,0
2006-01-20,5.71,5.78,5.69,5.69,3100,0
2006-01-23,5.68,5.68,5.67,5.67,1100,0
2006-01-24,5.62,5.62,5.62,5.62,500,0
2006-01-25,5.59,5.86,5.59,5.76,12200,0
2006-01-26,5.84,5.91,5.76,5.84,86400,0
2006-01-27,5.86,5.86,5.73,5.73,1900,0
2006-01-30,5.78,5.78,5.78,5.78,400,0
2006-01-31,5.78,5.91,5.78,5.79,21400,0
2006-02-01,5.79,6,5.79,5.96,15200,0
2006-02-02,5.86,5.86,5.86,5.86,1300,0
2006-02-03,5.86,5.86,5.86,5.86,6700,0
2006-02-06,5.8,5.92,5.8,5.86,5300,0
2006-02-07,5.86,5.86,5.8,5.86,6600,0
2006-02-08,5.95,6.4,5.95,6.3,33500,0
2006-02-09,6.3,6.4,6.1,6.3,8600,0
2006-02-10,6.25,6.25,6.25,6.25,200,0
2006-02-13,6.15,6.15,6.1,6.1,500,0
2006-02-14,6.01,6.1,6.01,6.1,3200,0
2006-02-15,6,6,6,6,300,0
2006-02-16,6.1,6.1,6.1,6.1,1000,0
2006-02-17,6.1,6.43,5.86,6.33,95400,0
2006-02-21,6.3,6.3,5.97,6.29,10800,0
2006-02-22,6.2,6.44,6.2,6.44,10500,0
2006-02-23,6.44,6.78,6.42,6.74,24400,0
2006-02-24,6.74,6.81,6.59,6.72,33000,0
2006-02-27,6.74,6.98,6.6,6.88,37600,0
2006-02-28,6.92,6.92,6.54,6.69,20500,0
2006-03-01,6.79,6.98,6.74,6.98,7700,0
2006-03-02,6.98,7.01,6.74,6.98,7300,0
2006-03-03,6.88,6.89,6.83,6.83,3000,0
2006-03-06,6.83,6.83,6.74,6.74,700,0
2006-03-07,6.64,6.64,6.54,6.59,1900,0
2006-03-08,6.54,6.54,6.16,6.28,14300,0
2006-03-09,6.18,6.35,6.12,6.29,5300,0
2006-03-10,6.27,6.35,6.24,6.35,19600,0
2006-03-13,6.25,6.44,6.25,6.35,2800,0
2006-03-14,6.35,6.45,6.25,6.43,14100,0
2006-03-15,6.42,6.42,6.42,6.42,1000,0
2006-03-16,6.52,6.59,6.52,6.58,9000,0
2006-03-17,6.54,6.54,6.54,6.54,1600,0
2006-03-20,6.54,6.54,6.54,6.54,100,0
2006-03-21,6.56,6.56,6.21,6.21,15600,0
2006-03-22,6.21,6.21,6.21,6.21,1300,0
2006-03-23,6.21,6.25,6.21,6.25,3700,0
2006-03-24,6.25,6.3,6.25,6.3,17300,0
2006-03-27,6.3,6.3,6.15,6.23,4800,0
2006-03-28,6.24,6.35,6.24,6.3,53600,0
2006-03-29,6.25,6.3,6.25,6.3,20500,0
2006-03-30,6.3,6.34,6.29,6.32,23700,0
2006-03-31,6.35,6.35,6.25,6.25,2400,0
2006-04-03,6.29,6.29,6.21,6.29,9200,0
2006-04-04,6.23,6.29,6.23,6.29,1200,0
2006-04-05,6.25,6.3,6.2,6.3,1500,0
2006-04-06,6.25,6.39,6.25,6.39,25200,0
2006-04-07,6.35,6.59,6.35,6.58,12300,0
2006-04-10,6.63,7.04,6.63,7.04,26900,0
2006-04-11,7.06,7.47,7.06,7.37,22200,0
2006-04-12,7.42,7.42,7.18,7.32,9300,0
2006-04-13,7.27,7.27,7.13,7.18,6100,0
2006-04-17,7.08,7.13,6.98,7.06,3900,0
2006-04-18,7.13,7.28,7.13,7.27,6200,0
2006-04-19,7.23,7.32,7.23,7.23,600,0
2006-04-20,7.18,7.18,7.08,7.08,4900,0
2006-04-21,6.98,7.07,6.98,7.02,2800,0
2006-04-24,7.02,7.02,6.75,6.97,8600,0
2006-04-25,6.79,6.84,6.79,6.83,2400,0
2006-04-26,6.83,6.83,6.82,6.83,1400,0
2006-04-27,6.74,6.93,6.74,6.93,5700,0
2006-04-28,6.79,6.82,6.79,6.82,600,0
2006-05-01,6.74,6.74,6.69,6.7,5700,0
2006-05-02,6.74,6.74,6.74,6.74,700,0
2006-05-03,6.69,6.69,6.64,6.64,3700,0
2006-05-04,6.65,6.65,6.54,6.64,3600,0
2006-05-05,6.63,6.63,6.54,6.62,11200,0
2006-05-08,6.64,6.64,6.63,6.63,1500,0
2006-05-09,6.59,6.59,6.2,6.35,33500,0
2006-05-10,6.35,6.44,6.25,6.39,12600,0
2006-05-11,6.42,6.42,5.76,6.05,57500,0
2006-05-12,5.96,6.15,5.96,6.15,6900,0
2006-05-15,6.15,6.25,6.1,6.25,13700,0
2006-05-16,6.21,6.28,6.16,6.21,6000,0
2006-05-17,6.15,6.15,5.93,5.99,13700,0
2006-05-18,5.96,6,5.87,5.92,4500,0
2006-05-19,6.04,6.05,6,6,5500,0
2006-05-22,5.96,5.96,5.88,5.93,7400,0
2006-05-23,5.91,6.1,5.88,6.1,14400,0
2006-05-24,6.05,6.05,6,6,1600,0
2006-05-25,6.04,6.05,6.04,6.05,2400,0
2006-05-26,6.05,6.05,6.05,6.05,2000,0
2006-05-30,6.05,6.25,6.04,6.2,13800,0
2006-05-31,6.13,6.14,6.13,6.14,300,0
2006-06-02,6.07,6.13,6.07,6.13,600,0
2006-06-05,6.15,6.15,6.13,6.13,600,0
2006-06-06,6.1,6.1,6.05,6.09,1300,0
2006-06-08,6.05,6.05,6.03,6.05,8400,0
2006-06-09,6.08,6.08,6.05,6.05,5300,0
2006-06-12,6.02,6.02,6.02,6.02,2000,0
2006-06-13,6,6,5.94,6,2800,0
2006-06-14,5.95,5.96,5.93,5.94,3300,0
2006-06-15,5.94,6,5.94,6,800,0
2006-06-16,5.93,5.94,5.86,5.94,13600,0
2006-06-19,5.91,5.91,5.85,5.86,3900,0
2006-06-21,5.87,6.05,5.87,6.05,3900,0
2006-06-22,6.03,6.03,6,6,1400,0
2006-06-23,6,6,6,6,100,0
2006-06-26,5.96,6.01,5.88,6.01,5400,0
2006-06-27,6,6,5.99,6,1200,0
2006-06-28,6,6,5.87,5.92,2600,0
2006-06-29,5.97,5.97,5.97,5.97,600,0
2006-07-03,5.99,5.99,5.98,5.98,10000,0
2006-07-05,5.98,5.98,5.98,5.98,200,0
2006-07-06,5.93,5.93,5.93,5.93,200,0
2006-07-07,5.93,5.97,5.93,5.96,1400,0
2006-07-10,5.96,5.96,5.96,5.96,300,0
2006-07-12,5.92,5.92,5.89,5.89,1900,0
2006-07-13,5.88,5.88,5.87,5.87,900,0
2006-07-14,5.88,5.88,5.88,5.88,200,0
2006-07-17,5.87,5.87,5.86,5.86,1600,0
2006-07-18,5.84,5.84,5.84,5.84,2400,0
2006-07-20,5.86,5.86,5.85,5.86,1200,0
2006-07-21,5.86,5.86,5.84,5.84,2800,0
2006-07-24,5.82,5.82,5.81,5.81,1000,0
2006-07-25,5.81,5.81,5.8,5.81,1600,0
2006-07-26,5.81,6.1,5.81,6.06,5800,0
2006-07-27,6,6,6,6,300,0
2006-07-28,6,6.27,5.98,6.27,7400,0
2006-07-31,6.2,6.27,6.2,6.26,3600,0
2006-08-01,6.2,6.2,6.15,6.15,4400,0
2006-08-02,6.16,6.19,6.16,6.19,1200,0
2006-08-04,6.17,6.19,6.15,6.15,8000,0
2006-08-07,6.11,6.23,6.11,6.23,4900,0
2006-08-08,6.16,6.25,6.05,6.25,1900,0
2006-08-10,6.27,6.27,6.27,6.27,600,0
2006-08-14,6.27,6.27,6.27,6.27,600,0
2006-08-15,6.28,6.28,6.28,6.28,1500,0
2006-08-16,6.29,6.3,6.29,6.3,1700,0
2006-08-17,6.32,6.32,6.32,6.32,400,0
2006-08-22,6.25,6.25,6.22,6.25,2200,0
2006-08-23,6.2,6.25,6.2,6.25,1000,0
2006-08-24,6.2,6.2,6.2,6.2,1000,0
2006-08-28,6.17,6.17,6.15,6.15,2300,0
2006-08-30,6.09,6.15,6.09,6.15,1200,0
2006-08-31,6.1,6.14,6.07,6.14,3100,0
2006-09-07,6.05,6.05,5.95,5.96,6200,0
2006-09-08,5.96,5.96,5.96,5.96,600,0
2006-09-11,5.93,5.96,5.86,5.96,2800,0
2006-09-12,5.92,5.92,5.85,5.86,8900,0
2006-09-13,5.81,5.82,5.76,5.81,24900,0
2006-09-14,5.76,5.83,5.72,5.83,3200,0
2006-09-15,5.78,5.83,5.78,5.83,1300,0
2006-09-19,5.76,5.96,5.76,5.96,2200,0
2006-09-20,5.98,5.98,5.98,5.98,600,0
2006-09-21,5.99,5.99,5.99,5.99,500,0
2006-09-22,8.01,9.12,8.01,8.99,731000,0
2006-09-25,9.42,10.54,9.04,9.76,416700,0
2006-09-26,9.76,9.77,9.14,9.63,124700,0
2006-09-27,9.67,10.73,9.58,10.35,160200,0
2006-09-28,10.45,12.2,10.41,11.56,421900,0
2006-09-29,11.77,12.18,11.52,11.68,301000,0
2006-10-02,11.81,12.2,11.57,11.71,190100,0
2006-10-03,11.71,11.71,9.96,10.44,302300,0
2006-10-04,10.19,10.94,9.76,10.59,215800,0
2006-10-05,10.69,11.57,10.54,11.57,188200,0
2006-10-06,11.71,13.14,11.71,13.08,368000,0
2006-10-09,13.18,14.07,12.88,13.77,346100,0
2006-10-10,13.96,13.96,13.18,13.52,226400,0
2006-10-11,13.43,13.85,12.74,13.57,262400,0
2006-10-12,13.82,13.9,11.28,11.47,503400,0
2006-10-13,11.13,11.72,10.42,11.47,483600,0
2006-10-16,11.28,12.2,11.27,11.47,170400,0
2006-10-17,11.48,11.68,10.69,11,139500,0
2006-10-18,12.03,12.03,10.25,10.33,132300,0
2006-10-19,10.35,10.94,10.35,10.69,66900,0
2006-10-20,10.69,10.74,10.45,10.47,32600,0
2006-10-23,10.74,11.37,10.27,10.76,120200,0
2006-10-24,10.79,11.47,10.77,11.14,151600,0
2006-10-25,11.09,12.13,11.04,11.81,217100,0
2006-10-26,11.81,12.68,11.81,12.5,249800,0
2006-10-27,12.3,13.07,10.74,11.04,199000,0
2006-10-30,11.13,11.47,10.81,11.09,79800,0
2006-10-31,11.03,11.13,10.42,10.7,83800,0
2006-11-01,10.7,11.2,10.48,10.8,94900,0
2006-11-02,10.74,10.75,10.24,10.64,53900,0
2006-11-03,10.59,10.94,9.92,10.2,72400,0
2006-11-06,10.3,10.93,10.2,10.51,60300,0
2006-11-07,10.45,10.59,10.3,10.54,37000,0
2006-11-08,10.54,11.62,10.5,11.23,154200,0
2006-11-09,11.23,13.62,11.18,13.57,742400,0
2006-11-10,14,15.13,13.77,15.04,774700,0
2006-11-13,15.01,15.09,14.19,14.93,413300,0
2006-11-14,14.96,15.54,13.91,14.04,499800,0
2006-11-15,14.16,14.64,13.99,14.35,196500,0
2006-11-16,14.35,15.38,14.01,14.63,296900,0
2006-11-17,14.55,14.84,14.12,14.73,92100,0
2006-11-20,14.86,15.52,14.77,14.86,296500,0
2006-11-21,15.04,15.11,13.42,13.86,220000,0
2006-11-22,13.86,14.34,13.28,13.47,131700,0
2006-11-24,13.67,13.67,12.69,13.23,84900,0
2006-11-27,13.38,13.48,12.77,12.86,100200,0
2006-11-28,12.85,13.47,12.73,13.35,91100,0
2006-11-29,13.91,14,13.09,13.28,115800,0
2006-11-30,13.23,13.43,12.27,12.84,152000,0
2006-12-01,12.99,12.99,12.25,12.45,100500,0
2006-12-04,12.4,13.61,12.25,12.98,148700,0
2006-12-05,13.01,13.82,13,13.36,133000,0
2006-12-06,13.23,14.13,13.23,13.6,172800,0
2006-12-07,13.77,13.77,13.2,13.2,71400,0
2006-12-08,13.11,13.11,12.45,12.69,82400,0
2006-12-11,12.6,12.89,12.5,12.69,45100,0
2006-12-12,12.2,12.61,12.09,12.3,116800,0
2006-12-13,12.46,12.99,12.2,12.21,68300,0
2006-12-14,12.22,12.53,11.32,11.58,193900,0
2006-12-15,11.52,12.11,11.37,11.5,63700,0
2006-12-18,11.59,11.6,10.9,11.32,83800,0
2006-12-19,10.92,11.32,10.56,11.27,86500,0
2006-12-20,11.24,11.56,11.17,11.32,67800,0
2006-12-21,10.92,11.32,10.92,11.22,36500,0
2006-12-22,11.02,11.4,11.02,11.23,19200,0
2006-12-26,11.12,11.12,10.63,10.81,66400,0
2006-12-27,10.82,10.83,10.4,10.61,68900,0
2006-12-28,10.53,11.26,10.34,11.17,97500,0
2006-12-29,11.17,11.46,10.97,11.07,42500,0
2007-01-03,11.02,11.14,10.57,10.7,73700,0
2007-01-04,10.73,10.92,10.33,10.74,53400,0
2007-01-05,10.78,11.12,10.73,10.77,53500,0
2007-01-08,10.63,11.11,10.63,10.94,59200,0
2007-01-09,11.05,11.52,10.86,11.28,75200,0
2007-01-10,11.37,11.58,11.26,11.42,45500,0
2007-01-11,11.52,11.58,11.1,11.28,46600,0
2007-01-12,11.27,11.28,10.82,11.17,68400,0
2007-01-16,11.17,11.56,11.17,11.33,39700,0
2007-01-17,11.42,12.62,11.32,12.61,169400,0
2007-01-18,12.65,12.78,11.81,11.98,128800,0
2007-01-19,12.11,12.11,11.14,11.33,90500,0
2007-01-22,11.33,11.33,10.63,10.79,90100,0
2007-01-23,10.76,11.21,10.63,10.78,85100,0
2007-01-24,11.02,11.12,10.84,11.04,29800,0
2007-01-25,11.07,11.07,10.64,10.68,41400,0
2007-01-26,10.72,10.77,9.93,10.51,86500,0
2007-01-29,10.51,10.83,10.51,10.66,26800,0
2007-01-30,10.73,10.81,10.66,10.71,11600,0
2007-01-31,10.68,10.98,10.53,10.88,30500,0
2007-02-01,10.84,11.09,10.78,10.88,30300,0
2007-02-02,10.92,11.58,10.85,11.39,44600,0
2007-02-05,11.22,11.6,11.22,11.52,28800,0
2007-02-06,11.52,11.61,11.22,11.35,30800,0
2007-02-07,11.3,11.36,11.09,11.22,32100,0
2007-02-08,11.22,11.22,10.97,11.18,18600,0
2007-02-09,13.68,14.25,12.94,13.33,464200,0
2007-02-12,13.43,13.88,12.83,13.15,229963,0
2007-02-13,12.8,13.7,12.8,13.01,64900,0
2007-02-14,12.92,15.35,12.89,15.29,357150,0
2007-02-15,15.34,15.66,14.64,15.16,281200,0
2007-02-16,15.24,15.61,14.68,15.48,108800,0
2007-02-20,15.48,16.67,15.4,15.86,178200,0
2007-02-21,15.85,17.18,15.82,16.88,185200,0
2007-02-22,17.03,17.22,16.1,16.66,60600,0
2007-02-23,16.78,16.83,16.14,16.27,52600,0
2007-02-26,16.16,16.24,15.37,15.64,75637,0
2007-02-27,14.76,15.21,12.87,13.39,187600,0
2007-02-28,13.58,14.62,12.99,14.02,125100,0
2007-03-01,13.99,13.99,12.7,13.24,136700,0
2007-03-02,13.24,13.29,12.79,12.94,66700,0
2007-03-05,12.79,12.9,12.35,12.77,61400,0
2007-03-06,12.89,13.66,12.89,13.34,65100,0
2007-03-07,13.34,13.78,13.27,13.51,50600,0
2007-03-08,13.58,13.88,13.58,13.73,46700,0
2007-03-09,13.76,14.57,13.76,14.16,71300,0
2007-03-12,14.21,14.59,14.21,14.47,48500,0
2007-03-13,14.52,14.86,14.44,14.45,97700,0
2007-03-14,14.27,14.63,14.17,14.63,38200,0
2007-03-15,14.76,14.76,14.25,14.48,21500,0
2007-03-16,14.43,14.96,14.43,14.61,31100,0
2007-03-19,14.62,14.87,14.62,14.78,15800,0
2007-03-20,14.88,15.51,14.85,15.33,40100,0
2007-03-21,15.35,15.65,14.76,14.76,25200,0
2007-03-22,14.68,15.01,14.52,14.57,25700,0
2007-03-23,14.57,14.66,13.98,14.09,33200,0
2007-03-26,14.17,14.51,14.11,14.25,23600,0
2007-03-27,14.02,14.27,13.95,14.01,38900,0
2007-03-28,14.07,14.2,13.83,14.12,19800,0
2007-03-29,14.12,14.31,14.02,14.22,30000,0
2007-03-30,14.08,14.27,13.68,13.68,28900,0
2007-04-02,13.7,14.37,13.7,14.02,28300,0
2007-04-03,14.07,14.31,13.88,14.31,18500,0
2007-04-04,14.32,15.16,14.21,15,52200,0
2007-04-05,14.97,15.03,14.29,14.62,52800,0
2007-04-09,14.69,14.69,14.38,14.47,21400,0
2007-04-10,14.62,14.62,14.07,14.47,41100,0
2007-04-11,14.57,15.5,14.57,15.26,57900,0
2007-04-12,15.21,15.26,14.87,15.2,14600,0
2007-04-13,15.26,15.26,14.42,14.43,32700,0
2007-04-16,14.52,15.75,14.52,15.22,82500,0
2007-04-17,15.35,16.14,15.27,15.94,108200,0
2007-04-18,16.19,16.3,15.4,16.02,69100,0
2007-04-19,16.09,16.12,15.45,15.61,32300,0
2007-04-20,15.75,15.89,15.16,15.34,50300,0
2007-04-23,15.26,15.45,14.52,14.87,48700,0
2007-04-24,14.96,16.48,14.88,16.44,155100,0
2007-04-25,16.93,16.93,15.83,16.06,84200,0
2007-04-26,16.3,16.93,16.03,16.23,53802,0
2007-04-27,16.29,16.63,15.89,15.98,52600,0
2007-04-30,16.19,16.44,15.74,15.87,28800,0
2007-05-01,15.75,15.92,15.11,15.29,40600,0
2007-05-02,15.27,15.98,15.27,15.97,36900,0
2007-05-03,16.04,16.24,15.35,15.91,37100,0
2007-05-04,15.94,16.09,15.84,15.98,8600,0
2007-05-07,15.98,15.98,15.4,15.97,35100,0
2007-05-08,15.85,16.91,15.6,16,99750,0
2007-05-09,18.7,21.13,17.82,21.13,494100,0
2007-05-10,20.91,20.94,19.88,20.29,108300,0
2007-05-11,20.27,22.14,20.27,21.58,121800,0
2007-05-14,21.85,22.05,19.44,20.57,118600,0
2007-05-15,20.23,21.01,19.41,19.78,113200,0
2007-05-16,19.68,19.83,18.91,19.39,120200,0
2007-05-17,19.49,20.16,18.85,19.02,91100,0
2007-05-18,19.01,19.38,18.46,18.72,68000,0
2007-05-21,18.9,20.91,18.9,20.67,206487,0
2007-05-22,20.82,20.86,19.93,20.45,39100,0
2007-05-23,20.52,21.85,18.01,18.4,278400,0
2007-05-24,18.16,18.97,17.81,18.4,117100,0
2007-05-25,18.46,18.95,18.36,18.5,53000,0
2007-05-29,18.5,19.02,18.41,18.75,31085,0
2007-05-30,18.8,18.98,18.41,18.64,37600,0
2007-05-31,18.52,18.95,18.4,18.8,42800,0
2007-06-01,18.85,19.59,18.71,19.02,56700,0
2007-06-04,19.22,19.29,18.89,18.94,36800,0
2007-06-05,18.9,19.57,18.84,19.17,35900,0
2007-06-06,19.15,19.76,18.56,18.68,59500,0
2007-06-07,18.68,19.04,17.83,18.08,63300,0
2007-06-08,17.89,18.31,17.81,18.22,26100,0
2007-06-11,18.4,18.95,18.4,18.83,30500,0
2007-06-12,18.71,19.24,18.45,18.56,30200,0
2007-06-13,18.65,19,18.07,18.55,25500,0
2007-06-14,18.7,20.77,18.45,20.4,118300,0
2007-06-15,20.52,20.96,19.69,20.14,45600,0
2007-06-18,20.14,20.82,20.14,20.55,20300,0
2007-06-19,20.82,21.65,20.39,21.29,44000,0
2007-06-20,21.55,21.84,20.12,20.25,43000,0
2007-06-21,20.18,20.54,19.2,20.23,30000,0
2007-06-22,20.45,21.1,19.71,20.19,41000,0
2007-06-25,20.13,20.55,19.59,20.09,31400,0
2007-06-26,20.13,20.65,19.59,19.66,25000,0
2007-06-27,19.68,20.31,19.26,19.88,25200,0
2007-06-28,20.08,20.31,19.58,19.68,42500,0
2007-06-29,19.83,19.92,19.45,19.63,43400,0
2007-07-02,19.49,19.49,19,19.16,51600,0
2007-07-03,19.25,19.63,19,19.11,29400,0
2007-07-05,19.16,20.27,19,20.27,100300,0
2007-07-06,19.98,20.57,19.57,20.25,50400,0
2007-07-09,20.27,20.82,19.79,20.18,58600,0
2007-07-10,20.08,20.27,19.73,20.03,45600,0
2007-07-11,19.83,23.05,19.6,22.99,215500,0
2007-07-12,23.01,23.62,22.24,22.42,110600,0
2007-07-13,22.29,23.13,22.25,22.56,54300,0
2007-07-16,22.83,24.36,21.63,21.84,154700,0
2007-07-17,21.84,22.82,21.55,22.44,84000,0
2007-07-18,22.39,22.8,21.65,22.64,67600,0
2007-07-19,23.13,23.27,21.77,22.2,25000,0
2007-07-20,22.24,23.72,21.81,23.29,65600,0
2007-07-23,23.62,23.96,23.13,23.43,129800,0
2007-07-24,22.56,24.01,22.15,22.48,174400,0
2007-07-25,22.49,22.95,20.96,21.31,87000,0
2007-07-26,20.77,21.06,19.24,19.78,88200,0
2007-07-27,20.03,20.51,18.9,19.34,46900,0
2007-07-30,19.29,19.87,19.09,19.5,38100,0
2007-07-31,19.68,20.12,19.6,19.73,30800,0
2007-08-01,19.78,19.88,19.29,19.59,57500,0
2007-08-02,19.63,20.12,19.09,20.11,43100,0
2007-08-03,20.08,20.18,18.7,18.84,39200,0
2007-08-06,18.7,18.7,16.73,17.91,87800,0
2007-08-07,17.81,17.81,17.42,17.76,34600,0
2007-08-08,17.86,18.09,17.46,17.57,40200,0
2007-08-09,17.22,18.21,15.76,16.34,57100,0
2007-08-10,16.58,17.26,15.84,17.11,56100,0
2007-08-13,17.22,18.58,17.22,18.18,67400,0
2007-08-14,18.11,18.11,17.2,17.73,29300,0
2007-08-15,17.72,17.72,16.84,16.84,27800,0
2007-08-16,16.73,16.73,15.35,16.44,47300,0
2007-08-17,19.1,19.1,14.81,16.46,17300,0
2007-08-20,16.73,17.45,15.99,16.49,26600,0
2007-08-21,16.34,17.08,16.2,16.58,12600,0
2007-08-22,16.72,17.86,16.29,17.52,87000,0
2007-08-23,17.62,17.72,17.23,17.59,35500,0
2007-08-24,17.47,17.52,17,17.3,26400,0
2007-08-27,17.12,17.42,16.69,16.8,23100,0
2007-08-28,16.68,16.68,15.91,16.19,49800,0
2007-08-29,16.22,16.97,16.19,16.19,21800,0
2007-08-30,16.04,17.12,16.04,16.73,25300,0
2007-08-31,16.88,17.67,16.88,17.37,12100,0
2007-09-04,17.47,17.47,16.54,17.01,52700,0
2007-09-05,17.02,17.66,17.02,17.2,26600,0
2007-09-06,17.22,17.22,16.34,16.54,24200,0
2007-09-07,16.39,16.49,15.81,16.28,25300,0
2007-09-10,16.09,16.1,15.8,15.85,13000,0
2007-09-11,16.04,16.14,14.96,15.23,72100,0
2007-09-12,15.3,15.38,14.94,15.03,33100,0
2007-09-13,15.01,15.08,14.12,14.36,99200,0
2007-09-14,13.93,15.08,13.53,14.82,33700,0
2007-09-17,13.29,13.29,9.4,9.64,549500,0
2007-09-18,9.74,9.99,9.17,9.84,185500,0
2007-09-19,9.93,10.02,9.25,9.79,244300,0
2007-09-20,9.82,10.59,9.6,10.58,136900,0
2007-09-21,10.83,11.31,10.53,11.19,140700,0
2007-09-24,11.37,11.37,10.61,10.93,56000,0
2007-09-25,11.02,11.02,10.53,10.78,56700,0
2007-09-26,10.68,10.81,10.24,10.64,54400,0
2007-09-27,10.53,10.67,10.24,10.46,30400,0
2007-09-28,10.43,10.78,10.15,10.7,35700,0
2007-10-01,10.78,11.96,10.71,11.56,80900,0
2007-10-02,11.61,12.32,11.2,11.71,90400,0
2007-10-03,11.91,11.91,11.08,11.37,70300,0
2007-10-04,11.42,11.54,11.32,11.36,10100,0
2007-10-05,11.46,11.59,11.42,11.57,16000,0
2007-10-08,11.42,11.69,11.37,11.56,14100,0
2007-10-09,11.66,12.12,11.17,12.12,27400,0
2007-10-10,11.91,12.4,11.91,12.24,26700,0
2007-10-11,12.2,12.49,11.81,11.96,53400,0
2007-10-12,12.11,12.45,12.07,12.3,22200,0
2007-10-15,12.45,12.45,11.69,11.95,19300,0
2007-10-16,11.89,12.11,11.67,11.8,29800,0
2007-10-17,11.71,11.86,11.13,11.86,68900,0
2007-10-18,11.56,11.95,11.52,11.61,40200,0
2007-10-19,11.71,11.82,11.43,11.5,6100,0
2007-10-22,11.32,11.33,11.12,11.27,13700,0
2007-10-23,11.3,11.31,10.83,11.31,27800,0
2007-10-24,11.35,11.46,10.78,11.24,15100,0
2007-10-25,11.12,11.22,10.79,11.02,15700,0
2007-10-26,11.17,11.45,11.02,11.17,15500,0
2007-10-29,11.27,11.32,10.92,11.27,45100,0
2007-10-30,11.17,11.46,11.03,11.07,48900,0
2007-10-31,11.08,11.6,11.07,11.41,47100,0
2007-11-01,11.27,11.41,11.07,11.07,32400,0
2007-11-02,11.02,11.54,10.89,11.3,21300,0
2007-11-05,11.17,11.61,10.89,11.22,15900,0
2007-11-06,11.1,11.54,11.03,11.47,26300,0
2007-11-07,11.37,11.74,11.17,11.17,9800,0
2007-11-08,11.17,11.53,10.86,11.32,42900,0
2007-11-09,11.12,11.37,10.74,11.12,25700,0
2007-11-12,11.12,11.29,10.75,11.02,17400,0
2007-11-13,10.88,10.99,9.99,10.79,48900,0
2007-11-14,10.45,11.27,9.99,10.06,80250,0
2007-11-15,9.99,11.27,9.94,10.98,64500,0
2007-11-16,10.97,11.02,10.44,10.53,34300,0
2007-11-19,10.57,10.91,10.31,10.38,22100,0
2007-11-20,10.38,10.38,9.6,9.89,41700,0
2007-11-21,9.82,10.13,9.51,9.54,32900,0
2007-11-23,9.66,10.04,9.56,9.7,33600,0
2007-11-26,9.81,9.89,9.43,9.48,20200,0
2007-11-27,9.45,9.79,9.41,9.41,40400,0
2007-11-28,9.45,9.65,9.45,9.54,16500,0
2007-11-29,9.5,10.31,9.19,9.62,46800,0
2007-11-30,9.62,9.77,9.2,9.69,44100,0
2007-12-03,9.64,9.78,9.5,9.54,25600,0
2007-12-04,9.45,9.65,9.31,9.42,38500,0
2007-12-05,9.49,9.67,9.36,9.54,8800,0
2007-12-06,9.4,9.57,9.35,9.5,27100,0
2007-12-07,9.45,9.54,9.05,9.3,41500,0
2007-12-10,9.2,9.5,9.2,9.3,23500,0
2007-12-11,9.45,9.48,8.97,9.2,43200,0
2007-12-12,9.15,9.35,8.86,8.89,16400,0
2007-12-13,8.9,8.9,8.56,8.66,25000,0
2007-12-14,8.56,8.71,8.42,8.49,29400,0
2007-12-17,8.41,8.51,8.17,8.18,40745,0
2007-12-18,8.22,8.24,8.03,8.13,25600,0
2007-12-19,8.07,8.75,7.87,8.39,32300,0
2007-12-20,8.47,8.91,8.47,8.81,15300,0
2007-12-21,9.15,9.29,8.98,8.98,19100,0
2007-12-24,9,9.49,9,9.4,20200,0
2007-12-26,9.31,9.45,9,9,26000,0
2007-12-27,9.01,9.34,8.97,9.11,11500,0
2007-12-28,9.39,9.4,9.06,9.2,19900,0
2007-12-31,9.28,9.28,8.94,9.02,24970,0
2008-01-02,9.1,10.27,9.1,9.92,23100,0
2008-01-03,10.09,10.09,9.39,9.44,20400,0
2008-01-04,9.5,9.65,9.05,9.05,27300,0
2008-01-07,9.15,9.15,8.58,8.64,10400,0
2008-01-08,8.49,8.76,8.42,8.42,8295,0
2008-01-09,8.51,8.6,8.4,8.41,9600,0
2008-01-10,8.25,8.46,8.13,8.13,6100,0
2008-01-11,8.1,8.8,8.1,8.71,21000,0
2008-01-14,8.65,8.65,8.28,8.46,9400,0
2008-01-15,9.25,9.26,8.41,8.56,8300,0
2008-01-16,8.46,8.46,8.03,8.03,13900,0
2008-01-17,8.07,8.07,7.54,7.54,25300,0
2008-01-18,7.58,7.73,7.57,7.7,17000,0
2008-01-22,7.25,7.68,7.18,7.53,12000,0
2008-01-23,7.45,7.53,7.06,7.43,19057,0
2008-01-24,7.47,7.77,7.43,7.77,5800,0
2008-01-25,7.77,7.82,7.68,7.73,3850,0
2008-01-28,7.84,8.03,7.78,7.83,5800,0
2008-01-29,7.81,7.81,7.73,7.73,9800,0
2008-01-30,7.74,7.87,7.68,7.68,7155,0
2008-01-31,7.68,8.12,7.68,7.99,17420,0
2008-02-01,8.09,8.43,7.93,8.27,18699,0
2008-02-04,8.27,8.37,7.87,7.87,15100,0
2008-02-05,7.78,7.87,7.68,7.78,11400,0
2008-02-06,7.85,7.97,7.73,7.82,12694,0
2008-02-07,7.73,8.12,7.73,7.98,13800,0
2008-02-08,7.68,8.02,7.63,7.91,11950,0
2008-02-11,7.85,8.07,7.82,8.07,15377,0
2008-02-12,7.91,7.91,6.67,7.07,151543,0
2008-02-13,7.08,7.26,7.04,7.18,28350,0
2008-02-14,7.23,7.23,6.89,6.94,54600,0
2008-02-15,6.92,7.11,6.89,6.95,20276,0
2008-02-19,7.14,7.14,6.89,6.89,27700,0
2008-02-20,6.94,6.94,6.85,6.85,42000,0
2008-02-21,6.92,7.1,6.85,7.04,18500,0
2008-02-22,7,7.15,7,7,11147,0
2008-02-25,6.94,7.2,6.94,7.05,11100,0
2008-02-26,7.02,7.09,6.98,7,12000,0
2008-02-27,6.66,7.13,6.56,6.6,53700,0
2008-02-28,6.6,6.69,6.17,6.2,46549,0
2008-02-29,6.25,6.25,5.1,5.28,127443,0
2008-03-03,5.33,5.5,5.06,5.35,16945,0
2008-03-04,5.39,5.49,5.25,5.37,31500,0
2008-03-05,5.4,5.64,5.37,5.64,23700,0
2008-03-06,5.68,5.69,5.5,5.62,26680,0
2008-03-07,5.6,5.66,5.53,5.63,20900,0
2008-03-10,5.58,5.68,5.43,5.43,30130,0
2008-03-11,5.58,5.65,5.4,5.5,31550,0
2008-03-12,5.44,5.78,5.4,5.69,25750,0
2008-03-13,5.71,5.93,5.4,5.8,23300,0
2008-03-14,5.94,5.96,5.57,5.57,43200,0
2008-03-17,5.62,5.75,5.53,5.6,42650,0
2008-03-18,5.74,5.8,5.62,5.79,16500,0
2008-03-19,5.65,5.9,5.65,5.71,15100,0
2008-03-20,5.68,5.89,5.55,5.75,6900,0
2008-03-24,5.86,5.89,5.75,5.83,10400,0
2008-03-25,5.75,5.88,5.65,5.88,10700,0
2008-03-26,5.9,5.99,5.78,5.99,11700,0
2008-03-27,5.99,6.25,5.9,6.25,11000,0
2008-03-28,6.33,6.44,6.12,6.35,22275,0
2008-03-31,6.45,6.45,5.87,6.35,18200,0
2008-04-01,6.39,6.5,6.34,6.36,4200,0
2008-04-02,6.35,6.35,6.24,6.24,2800,0
2008-04-03,6.2,6.28,5.3,5.42,75382,0
2008-04-04,5.45,5.69,5.33,5.65,18100,0
2008-04-07,5.82,5.82,5.58,5.8,5200,0
2008-04-08,5.7,5.75,5.52,5.7,17484,0
2008-04-09,5.6,5.81,5.6,5.81,6800,0
2008-04-10,5.85,5.86,5.55,5.84,11200,0
2008-04-11,5.75,5.9,5.6,5.78,4900,0
2008-04-14,5.78,5.95,5.5,5.85,13550,0
2008-04-15,5.6,6.14,5.6,5.93,9750,0
2008-04-16,5.83,6,5.68,5.77,5452,0
2008-04-17,5.67,5.98,5.64,5.98,7900,0
2008-04-18,5.99,6.28,5.75,6.28,8200,0
2008-04-21,6.29,6.29,6.15,6.24,5990,0
2008-04-22,6.15,6.18,5.75,6.18,11000,0
2008-04-23,6,6.49,5.85,6.49,16677,0
2008-04-24,6.25,6.5,6.1,6.5,16400,0
2008-04-25,6.47,6.54,6.37,6.48,9200,0
2008-04-28,6.55,6.55,6.35,6.49,5220,0
2008-04-29,6.58,6.58,6.22,6.45,9288,0
2008-04-30,6.5,6.5,6.28,6.43,1320,0
2008-05-01,6.37,6.42,6.11,6.4,7110,0
2008-05-02,6.32,6.5,6.32,6.5,17641,0
2008-05-05,6.57,6.58,6.2,6.27,5606,0
2008-05-06,6.3,6.5,6.26,6.42,9600,0
2008-05-07,6.54,6.54,6.2,6.48,5186,0
2008-05-08,6.5,6.5,6.35,6.47,5790,0
2008-05-09,6.47,6.5,6.4,6.4,3343,0
2008-05-12,6.49,6.5,6.04,6.04,3540,0
2008-05-13,6.04,6.5,5.83,6.25,6449,0
2008-05-14,6.35,6.39,5.75,5.78,7041,0
2008-05-15,5.72,5.72,5.15,5.33,64392,0
2008-05-16,5.39,5.39,5.17,5.23,18500,0
2008-05-19,5.29,6.35,5.26,6.35,19890,0
2008-05-20,6.06,6.23,5.75,6.19,7400,0
2008-05-21,6.07,6.15,5.45,5.5,9580,0
2008-05-22,5.35,5.95,5.35,5.89,5500,0
2008-05-23,5.8,5.8,5.65,5.8,3870,0
2008-05-27,5.65,5.67,5.5,5.5,3230,0
2008-05-28,5.2,5.8,5.2,5.59,4900,0
2008-05-29,5.56,5.57,5.2,5.35,20560,0
2008-05-30,5.49,5.65,5.36,5.63,14450,0
2008-06-02,5.69,5.72,5.6,5.7,5958,0
2008-06-03,5.75,6,5.72,5.92,8343,0
2008-06-04,5.85,5.85,5.53,5.53,4450,0
2008-06-05,5.4,5.5,5.15,5.33,15433,0
2008-06-06,5.37,5.48,5.31,5.4,6310,0
2008-06-09,5.46,5.65,5.4,5.63,5573,0
2008-06-10,5.5,5.6,5.5,5.51,1700,0
2008-06-11,5.33,5.42,5.33,5.35,2900,0
2008-06-12,5.35,5.44,5.2,5.4,7600,0
2008-06-13,5.31,5.31,5.15,5.25,29430,0
2008-06-16,5.3,5.4,5.26,5.4,3958,0
2008-06-17,5.39,5.45,5.3,5.34,5700,0
2008-06-18,5.34,5.41,5.34,5.4,4950,0
2008-06-19,5.35,5.4,5.15,5.22,5520,0
2008-06-20,5.13,5.45,5.13,5.35,2100,0
2008-06-23,5.29,5.29,5.22,5.25,1602,0
2008-06-24,5.25,5.25,5.1,5.15,9920,0
2008-06-25,5.16,5.2,5.11,5.2,7697,0
2008-06-26,5.35,5.35,5.15,5.15,3200,0
2008-06-27,5.11,5.2,5.02,5.16,6818,0
2008-06-30,5.22,5.22,5.05,5.08,750,0
2008-07-01,5.01,5.12,5,5.1,3847,0
2008-07-02,5.05,5.1,5,5.1,7900,0
2008-07-03,5.01,5.01,4.87,4.87,7817,0
2008-07-07,4.85,4.95,4.85,4.87,3437,0
2008-07-08,4.85,5.2,4.85,5,2421,0
2008-07-09,5.05,5.2,4.9,5.15,6037,0
2008-07-10,5.15,5.3,4.59,5.03,24315,0
2008-07-11,4.83,5,4.81,4.81,1500,0
2008-07-14,4.85,4.85,4.7,4.76,3594,0
2008-07-15,4.71,4.85,4.7,4.85,2700,0
2008-07-16,4.75,4.95,4.7,4.71,2267,0
2008-07-17,4.8,5,4.74,4.85,5700,0
2008-07-18,4.8,5.1,4.79,5.02,3400,0
2008-07-21,4.96,5,4.72,4.8,3052,0
2008-07-22,4.85,4.93,4.85,4.85,19800,0
2008-07-23,4.9,5,4.85,4.85,2837,0
2008-07-24,4.9,5,4.9,4.95,8115,0
2008-07-25,5.05,5.1,4.95,5,4206,0
2008-07-28,5,5,4.85,5,1698,0
2008-07-29,5,5.09,4.85,5.09,2158,0
2008-07-30,5,5.15,5,5,5800,0
2008-07-31,5,5.08,4.9,5.08,5975,0
2008-08-01,4.9,5.05,4.9,4.92,4100,0
2008-08-04,5,5.02,4.95,5,54064,0
2008-08-05,5,5.18,4.95,5.18,6800,0
2008-08-06,5.01,5.01,4.95,4.99,8585,0
2008-08-07,4.99,5.1,4.99,5.1,2211,0
2008-08-08,4.96,5.08,4.95,5.06,2979,0
2008-08-11,5,5.27,5,5.15,7107,0
2008-08-12,5.15,5.23,5.15,5.22,3550,0
2008-08-13,5.21,5.27,5.21,5.27,700,0
2008-08-14,5.2,5.29,5.2,5.2,5550,0
2008-08-15,5.2,5.24,5.2,5.24,2700,0
2008-08-18,5.18,5.18,5.15,5.16,14000,0
2008-08-19,5,5.15,5,5.15,2902,0
2008-08-20,5.15,5.2,5.15,5.2,1000,0
2008-08-21,5.15,5.24,5.15,5.23,3500,0
2008-08-22,5.26,5.3,5.25,5.3,900,0
2008-08-25,5.19,5.3,5.19,5.3,900,0
2008-08-26,5.3,5.33,5.21,5.3,8819,0
2008-08-27,5.3,5.3,5.3,5.3,1500,0
2008-08-28,5.26,5.38,5.21,5.21,15237,0
2008-08-29,5.3,5.38,5.3,5.38,2200,0
2008-09-02,5.3,5.35,5.3,5.35,7249,0
2008-09-03,5.3,5.35,5.3,5.35,900,0
2008-09-04,5.35,5.36,5.35,5.36,1100,0
2008-09-05,5.28,5.35,5.28,5.3,3956,0
2008-09-08,5.3,5.35,5.29,5.29,4550,0
2008-09-09,5.31,5.38,5.3,5.37,1800,0
2008-09-10,5.38,5.38,5.38,5.38,600,0
2008-09-11,5.38,5.4,5.3,5.4,2500,0
2008-09-12,5.39,5.63,5.39,5.58,2100,0
2008-09-15,5.22,5.61,5.22,5.61,5400,0
2008-09-16,5.4,5.55,5.3,5.45,3594,0
2008-09-17,5.31,5.58,4.95,4.95,10286,0
2008-09-18,4.8,4.9,4.31,4.57,9501,0
2008-09-19,4.61,4.95,4.6,4.78,8175,0
2008-09-22,4.84,5,4.8,4.95,1299,0
2008-09-23,4.8,4.8,4.65,4.8,700,0
2008-09-24,4.8,4.8,4.45,4.45,3150,0
2008-09-25,4.4,4.45,4.15,4.25,10047,0
2008-09-26,3.85,4.04,3.83,4.04,35071,0
2008-09-29,3.89,4.15,3.52,3.6,39756,0
2008-09-30,2.76,3.64,2.76,3.59,19010,0
2008-10-01,3.67,3.67,3.52,3.56,17100,0
2008-10-02,3.86,3.86,3.5,3.5,10609,0
2008-10-03,3.49,3.7,3.42,3.42,4408,0
2008-10-06,3.48,3.48,3.12,3.22,18957,0
2008-10-07,3.2,3.2,3.02,3.02,11172,0
2008-10-08,3.02,3.02,2.77,2.93,17528,0
2008-10-09,2.8,3.1,2.72,2.8,4300,0
2008-10-10,2.53,2.75,2.5,2.72,8870,0
2008-10-13,2.8,2.9,2.62,2.68,15340,0
2008-10-14,2.69,2.9,2.63,2.63,9544,0
2008-10-15,2.5,2.62,2.4,2.47,9809,0
2008-10-16,2.6,2.9,2.5,2.54,11800,0
2008-10-17,2.46,2.55,2.35,2.55,13216,0
2008-10-20,2.67,2.75,2.5,2.75,2485,0
2008-10-21,2.6,2.7,2.6,2.7,5329,0
2008-10-22,2.69,2.85,2.65,2.65,6507,0
2008-10-23,2.75,2.75,2.4,2.6,6500,0
2008-10-24,2.45,2.58,2.45,2.58,2000,0
2008-10-27,2.46,2.49,2.3,2.35,5559,0
2008-10-28,2.31,2.34,2.16,2.23,3738,0
2008-10-29,2.26,2.35,2.15,2.35,2048,0
2008-10-30,2.22,2.34,2.15,2.15,9241,0
2008-10-31,2.23,2.25,2.1,2.17,15500,0
2008-11-03,2.16,2.75,2.16,2.72,18370,0
2008-11-04,2.66,2.75,2.56,2.6,12700,0
2008-11-05,2.65,2.68,2.52,2.64,3515,0
2008-11-06,2.63,2.88,2.57,2.78,7901,0
2008-11-07,3,3,2.75,2.9,6800,0
2008-11-10,2.85,3.18,2.85,2.98,6200,0
2008-11-11,3,3.05,2.25,2.61,50072,0
2008-11-12,2.5,2.5,2.29,2.29,9211,0
2008-11-13,2.29,2.5,2.29,2.29,7300,0
2008-11-14,2.18,2.41,2.11,2.26,11475,0
2008-11-17,2.3,2.52,2,2,26500,0
2008-11-18,2.05,2.07,1.9,1.9,11982,0
2008-11-19,1.8,1.95,1.8,1.85,2559,0
2008-11-20,1.93,1.95,1.75,1.95,4000,0
2008-11-21,1.8,1.95,1.53,1.61,32753,0
2008-11-24,1.56,1.93,1.56,1.92,9110,0
2008-11-25,1.95,1.96,1.65,1.9,7000,0
2008-11-26,1.9,2.08,1.87,2.02,6300,0
2008-11-28,2.05,2.15,1.93,1.93,1303,0
2008-12-01,1.77,2.05,1.77,1.84,3290,0
2008-12-02,1.85,1.94,1.81,1.81,2850,0
2008-12-03,1.82,1.9,1.82,1.85,840,0
2008-12-04,1.84,1.84,1.77,1.79,2445,0
2008-12-05,1.8,1.88,1.79,1.85,4500,0
2008-12-08,1.95,1.95,1.8,1.8,3219,0
2008-12-09,1.82,1.95,1.82,1.87,8700,0
2008-12-10,1.9,2.07,1.9,1.95,10800,0
2008-12-11,1.85,1.94,1.84,1.93,2225,0
2008-12-12,1.84,1.93,1.84,1.93,1250,0
2008-12-15,1.85,1.98,1.82,1.82,8904,0
2008-12-16,1.9,1.9,1.7,1.7,11169,0
2008-12-17,1.76,1.85,1.72,1.75,13910,0
2008-12-18,1.75,1.85,1.75,1.85,4200,0
2008-12-19,1.75,1.85,1.75,1.84,600,0
2008-12-22,1.76,1.8,1.6,1.64,10000,0
2008-12-23,1.67,1.67,1.5,1.54,7605,0
2008-12-24,1.57,1.68,1.57,1.64,1940,0
2008-12-26,1.63,1.76,1.6,1.69,4200,0
2008-12-29,1.62,1.65,1.55,1.65,4236,0
2008-12-30,1.65,1.69,1.64,1.66,5283,0
2008-12-31,1.66,1.8,1.66,1.76,4229,0
2009-01-02,1.9,1.9,1.78,1.89,6125,0
2009-01-05,1.88,1.89,1.78,1.79,10500,0
2009-01-06,1.8,1.98,1.8,1.9,4700,0
2009-01-07,1.97,2.11,1.97,2.08,11203,0
2009-01-08,2.17,2.17,2,2.04,18300,0
2009-01-09,2.1,2.12,2.01,2.01,3400,0
2009-01-12,2.07,2.42,2,2.11,19800,0
2009-01-13,2.01,2.11,2,2.03,6700,0
2009-01-14,1.93,1.94,1.76,1.78,9520,0
2009-01-15,1.8,1.99,1.8,1.99,600,0
2009-01-16,1.92,1.92,1.85,1.85,2700,0
2009-01-20,1.8,1.89,1.8,1.8,5400,0
2009-01-21,1.75,1.88,1.68,1.7,9005,0
2009-01-23,1.67,1.75,1.6,1.63,11752,0
2009-01-26,1.7,1.75,1.66,1.69,8100,0
2009-01-27,1.79,1.79,1.65,1.65,3075,0
2009-01-28,1.7,1.75,1.7,1.75,1050,0
2009-01-29,1.68,1.74,1.56,1.63,6500,0
2009-02-02,1.66,1.69,1.6,1.61,9100,0
2009-02-03,1.65,1.7,1.65,1.7,1400,0
2009-02-04,1.61,1.69,1.55,1.6,58600,0
2009-02-05,1.6,1.6,1.59,1.59,2300,0
2009-02-06,1.55,1.61,1.41,1.42,51500,0
2009-02-09,1.43,1.58,1.43,1.46,24500,0
2009-02-10,1.44,1.44,1.35,1.4,22700,0
2009-02-11,1.4,1.45,1.4,1.45,900,0
2009-02-12,1.41,1.49,1.3,1.35,20833,0
2009-02-13,1.5,1.5,1.3,1.36,16500,0
2009-02-17,1.51,1.51,1.16,1.25,19500,0
2009-02-18,1.28,1.32,1.2,1.2,46200,0
2009-02-19,1.24,1.3,1.2,1.25,27137,0
2009-02-20,1.2,1.27,1.2,1.27,1800,0
2009-02-23,1.27,1.3,1.18,1.19,13206,0
2009-02-24,1.25,1.35,1.1,1.19,29715,0
2009-02-25,1.2,1.26,1.2,1.25,1300,0
2009-02-26,1.28,1.44,1.28,1.38,20070,0
2009-02-27,1.31,1.4,1.3,1.4,7820,0
2009-03-02,1.31,1.36,1.21,1.24,5701,0
2009-03-03,1.3,1.32,1.3,1.3,6900,0
2009-03-04,1.3,1.32,1.3,1.3,10900,0
2009-03-05,1.25,1.29,1.22,1.22,1340,0
2009-03-06,1.17,1.21,1.16,1.21,2500,0
2009-03-09,1.24,1.3,1.2,1.2,1250,0
2009-03-10,1.25,1.25,1.05,1.17,42900,0
2009-03-11,1.25,1.29,1.23,1.23,3630,0
2009-03-12,1.25,1.36,1.25,1.3,6617,0
2009-03-13,1.27,1.27,1.27,1.27,100,0
2009-03-16,1.27,1.4,1.27,1.36,5400,0
2009-03-17,1.36,1.36,1.36,1.36,100,0
2009-03-18,1.4,1.4,1.37,1.4,1800,0
2009-03-19,1.4,1.44,1.4,1.43,2400,0
2009-03-20,1.4,1.44,1.4,1.4,750,0
2009-03-23,1.4,1.4,1.4,1.4,2300,0
2009-03-24,1.4,1.42,1.4,1.42,500,0
2009-03-25,1.4,1.45,1.38,1.45,6300,0
2009-03-26,1.41,1.6,1.41,1.59,5600,0
2009-03-27,1.65,1.78,1.65,1.7,15082,0
2009-03-30,1.7,1.7,1.5,1.51,900,0
2009-03-31,1.66,1.66,1.55,1.55,900,0
2009-04-01,1.65,1.65,1.57,1.65,1400,0
2009-04-02,1.7,1.7,1.56,1.63,18925,0
2009-04-03,1.56,1.7,1.56,1.69,4200,0
2009-04-06,1.6,1.6,1.6,1.6,100,0
2009-04-07,1.54,1.6,1.51,1.6,1100,0
2009-04-08,1.51,1.55,1.46,1.55,12053,0
2009-04-09,1.72,1.72,1.67,1.72,1506,0
2009-04-13,1.72,1.72,1.72,1.72,400,0
2009-04-14,1.75,1.8,1.75,1.75,3251,0
2009-04-15,1.75,1.77,1.75,1.77,1285,0
2009-04-16,1.77,1.77,1.57,1.57,18786,0
2009-04-17,1.69,1.69,1.55,1.55,2250,0
2009-04-20,1.54,1.6,1.48,1.53,16636,0
2009-04-21,1.6,1.69,1.6,1.69,2300,0
2009-04-22,1.69,1.69,1.61,1.69,900,0
2009-04-23,1.52,1.75,1.52,1.74,2415,0
2009-04-24,1.8,1.8,1.8,1.8,200,0
2009-04-27,2,2,1.64,1.66,1925,0
2009-04-28,1.83,2.05,1.79,1.95,12771,0
2009-04-29,2,2.12,1.88,1.9,22456,0
2009-04-30,1.9,1.9,1.8,1.8,8502,0
2009-05-01,1.92,1.95,1.9,1.95,8265,0
2009-05-04,2.11,2.15,2,2.15,15950,0
2009-05-05,2.12,2.15,1.91,2.1,4000,0
2009-05-06,1.95,2,1.9,2,7100,0
2009-05-07,2.02,2.02,2,2,6150,0
2009-05-08,2,2,1.98,1.98,700,0
2009-05-11,1.9,1.96,1.86,1.86,2100,0
2009-05-12,2,2.2,2,2,5800,0
2009-05-13,1.9,2.05,1.86,1.94,2028,0
2009-05-14,2.15,2.24,2.05,2.14,19200,0
2009-05-15,2.07,2.3,1.97,2.15,8800,0
2009-05-18,2.11,2.13,2.11,2.11,1300,0
2009-05-19,2.15,2.15,2.11,2.12,1900,0
2009-05-20,2.1,2.2,2.1,2.2,2390,0
2009-05-21,2.2,2.39,2.12,2.12,7290,0
2009-05-26,2.42,2.42,2.2,2.2,700,0
2009-05-27,2.2,2.22,2.2,2.2,4525,0
2009-05-28,2.35,2.38,2.12,2.12,3700,0
2009-05-29,2.16,2.44,2.16,2.35,3700,0
2009-06-02,2.25,2.8,2.25,2.6,10965,0
2009-06-03,2.65,2.69,2.5,2.5,30269,0
2009-06-04,2.41,2.55,2.35,2.55,9900,0
2009-06-05,2.51,2.63,2.5,2.63,1000,0
2009-06-08,2.32,2.65,2.32,2.59,6453,0
2009-06-09,2.6,2.69,2.6,2.69,19782,0
2009-06-10,2.73,2.73,2.7,2.7,300,0
2009-06-11,2.79,2.79,2.77,2.77,2000,0
2009-06-12,2.7,2.7,2.7,2.7,3200,0
2009-06-15,2.79,2.79,2.61,2.61,5092,0
2009-06-16,2.5,2.63,2.37,2.63,3714,0
2009-06-19,2.63,2.63,2.6,2.6,2265,0
2009-06-22,2.6,2.6,2.6,2.6,700,0
2009-06-23,2.52,2.64,2.51,2.61,3100,0
2009-06-24,2.55,2.57,2.55,2.57,545,0
2009-06-25,2.57,2.57,2.57,2.57,145,0
2009-06-26,2.6,2.6,2.59,2.59,2500,0
2009-06-29,2.59,2.59,2.59,2.59,2000,0
2009-06-30,2.59,2.59,2.57,2.57,1400,0
2009-07-01,2.59,2.59,2.57,2.57,800,0
2009-07-02,2.57,2.57,2.57,2.57,100,0
2009-07-06,2.5,2.58,2.45,2.45,3250,0
2009-07-07,2.45,2.5,2.36,2.38,8000,0
2009-07-09,2.26,2.26,2.26,2.26,453,0
2009-07-10,2.22,2.22,2.22,2.22,260,0
2009-07-13,2.22,2.22,2.16,2.22,6640,0
2009-07-14,2.12,2.2,2.12,2.2,9067,0
2009-07-15,2.2,2.35,2.2,2.35,2700,0
2009-07-16,2.35,2.35,2.35,2.35,1400,0
2009-07-17,2.4,2.4,2.3,2.3,3700,0
2009-07-20,2.42,2.48,2.4,2.48,3525,0
2009-07-21,2.43,2.43,2.35,2.35,500,0
2009-07-22,2.35,2.35,2.35,2.35,1800,0
2009-07-23,2.43,2.47,2.43,2.47,6200,0
2009-07-24,2.43,2.5,2.43,2.5,6300,0
2009-07-27,2.62,2.62,2.43,2.45,9590,0
2009-07-28,2.43,2.5,2.43,2.47,2100,0
2009-07-29,2.43,2.43,2.13,2.32,9150,0
2009-07-30,2.43,2.43,2.43,2.43,500,0
2009-08-03,2.32,2.42,2.32,2.4,4450,0
2009-08-04,2.42,2.42,2.42,2.42,2950,0
2009-08-05,2.45,2.52,2.45,2.52,3400,0
2009-08-06,2.51,2.55,2.51,2.55,5000,0
2009-08-10,2.69,2.69,2.58,2.58,860,0
2009-08-11,2.55,2.63,2.55,2.63,2400,0
2009-08-12,2.57,2.69,2.57,2.61,3300,0
2009-08-13,2.69,2.78,2.69,2.78,7481,0
2009-08-14,2.8,2.99,2.8,2.88,8160,0
2009-08-17,2.8,2.8,2.6,2.67,7000,0
2009-08-18,2.75,2.75,2.75,2.75,200,0
2009-08-19,2.75,2.75,2.65,2.65,4700,0
2009-08-20,2.62,2.9,2.61,2.9,13500,0
2009-08-21,2.95,2.95,2.86,2.86,803,0
2009-08-24,2.86,2.87,2.85,2.85,1300,0
2009-08-25,2.85,2.85,2.8,2.8,4716,0
2009-08-28,2.8,2.8,2.62,2.7,1415,0
2009-08-31,2.7,2.7,2.62,2.62,1226,0
2009-09-01,2.62,2.69,2.55,2.69,4700,0
2009-09-02,2.54,2.66,2.54,2.6,1144,0
2009-09-03,2.62,2.62,2.55,2.55,4586,0
2009-09-04,2.55,2.66,2.55,2.66,600,0
2009-09-08,2.75,2.75,2.65,2.65,1200,0
2009-09-09,2.69,2.74,2.69,2.7,3100,0
2009-09-10,2.72,2.74,2.7,2.7,7901,0
2009-09-11,2.71,2.79,2.7,2.75,6000,0
2009-09-14,2.82,2.82,2.65,2.65,2186,0
2009-09-15,2.75,2.75,2.65,2.75,1700,0
2009-09-16,2.74,2.94,2.74,2.94,7499,0
2009-09-17,2.81,2.9,2.79,2.9,1900,0
2009-09-18,2.89,2.9,2.56,2.56,18662,0
2009-09-21,2.72,2.75,2.55,2.66,10505,0
2009-09-22,2.73,2.8,2.71,2.77,5000,0
2009-09-23,2.75,2.75,2.75,2.75,3000,0
2009-09-24,2.62,2.73,2.62,2.73,3498,0
2009-09-25,2.62,2.76,2.62,2.76,4200,0
2009-09-28,2.84,2.84,2.69,2.69,4485,0
2009-09-29,2.68,2.69,2.6,2.64,7000,0
2009-09-30,2.63,2.69,2.63,2.65,5935,0
2009-10-02,2.6,2.79,2.6,2.79,17958,0
2009-10-05,2.97,2.97,2.77,2.85,1180,0
2009-10-06,2.83,2.83,2.75,2.75,5866,0
2009-10-08,2.8,2.85,2.8,2.85,2198,0
2009-10-09,2.8,2.8,2.71,2.71,10300,0
2009-10-12,2.76,2.89,2.76,2.85,8300,0
2009-10-13,2.8,2.8,2.73,2.73,3500,0
2009-10-15,2.73,2.82,2.73,2.82,11100,0
2009-10-16,2.75,2.85,2.6,2.85,6485,0
2009-10-19,2.85,2.85,2.72,2.75,3560,0
2009-10-20,2.72,2.72,2.69,2.7,12700,0
2009-10-21,2.74,2.74,2.74,2.74,1100,0
2009-10-22,2.69,2.71,2.69,2.71,1500,0
2009-10-23,2.7,2.7,2.7,2.7,4000,0
2009-10-26,2.8,2.85,2.6,2.65,3600,0
2009-10-28,2.77,2.77,2.55,2.55,2009,0
2009-10-29,2.55,2.65,2.55,2.6,1450,0
2009-10-30,2.64,2.64,2.55,2.55,1500,0
2009-11-02,2.52,2.55,2.4,2.51,3660,0
2009-11-03,2.47,2.51,2.41,2.41,11766,0
2009-11-04,2.43,2.46,2.34,2.36,900,0
2009-11-05,2.4,2.54,2.4,2.53,2993,0
2009-11-06,2.53,2.53,2.49,2.49,400,0
2009-11-09,2.64,2.64,2.41,2.42,2147,0
2009-11-10,2.5,2.5,2.5,2.5,500,0
2009-11-11,2.55,2.68,2.55,2.68,1081,0
2009-11-12,2.6,2.6,2.6,2.6,1300,0
2009-11-13,2.53,2.7,2.53,2.7,1724,0
2009-11-16,2.43,2.73,2.43,2.45,19170,0
2009-11-17,2.55,2.64,2.36,2.36,5200,0
2009-11-19,2.39,2.46,2.39,2.46,4400,0
2009-11-20,2.34,2.41,2.29,2.39,16300,0
2009-11-23,2.32,2.39,2.3,2.35,7101,0
2009-11-24,2.4,2.45,2.37,2.45,3409,0
2009-11-25,2.55,2.82,2.55,2.7,12368,0
2009-11-27,2.66,2.75,2.6,2.75,7600,0
2009-11-30,2.62,2.94,2.62,2.9,15759,0
2009-12-01,2.94,3.35,2.9,3.32,26996,0
2009-12-02,3,3.47,2.95,3.47,20375,0
2009-12-03,3.39,3.39,3.14,3.14,5431,0
2009-12-04,3.3,3.5,3.29,3.38,4400,0
2009-12-07,3.4,3.45,3.33,3.33,13729,0
2009-12-08,3.39,3.48,3.26,3.48,2360,0
2009-12-09,3.46,3.47,3.25,3.46,1500,0
2009-12-10,3.4,3.46,3.2,3.4,18825,0
2009-12-11,3.33,3.35,3.25,3.25,7680,0
2009-12-14,3.07,3.25,3.05,3.25,7220,0
2009-12-16,3.15,3.23,3.05,3.23,3200,0
2009-12-17,3.15,3.24,3.11,3.24,600,0
2009-12-18,3.24,3.3,3.2,3.3,10485,0
2009-12-21,3.33,3.33,3.3,3.3,600,0
2009-12-22,3.22,3.4,3.2,3.4,4500,0
2009-12-23,3.22,3.51,3.06,3.5,11660,0
2009-12-24,3.51,3.51,3.51,3.51,600,0
2009-12-28,3.35,3.4,3.23,3.4,4500,0
2009-12-29,2.73,3.51,2.73,3.3,5476,0
2009-12-30,3.26,3.3,3.23,3.23,2200,0
2009-12-31,3.25,3.25,3.15,3.23,1517,0
2010-01-04,3.24,3.24,3.1,3.12,4300,0
2010-01-05,3.15,3.15,3.1,3.11,10400,0
2010-01-06,3.19,3.39,3.19,3.3,12000,0
2010-01-07,3.34,3.35,3.34,3.35,300,0
2010-01-08,3.4,4.1,3.4,3.85,28099,0
2010-01-11,3.81,4.01,3.81,3.96,55087,0
2010-01-12,4.01,4.01,3.7,4.01,14600,0
2010-01-13,4.08,4.49,4.07,4.37,44141,0
2010-01-14,4.44,4.44,4.05,4.19,19200,0
2010-01-15,4.17,4.17,4.07,4.1,1000,0
2010-01-19,4.1,4.24,4.06,4.24,5150,0
2010-01-20,4.2,4.2,4.05,4.09,5050,0
2010-01-21,3.99,4.15,3.99,4.14,3300,0
2010-01-22,4.04,4.04,3.9,3.9,4280,0
2010-01-25,3.8,3.95,3.6,3.8,19133,0
2010-01-26,3.78,3.92,3.72,3.82,8131,0
2010-01-27,3.9,4,3.9,4,3600,0
2010-01-28,3.91,3.91,3.9,3.9,3034,0
2010-01-29,3.85,3.99,3.75,3.99,4600,0
2010-02-01,3.99,4.08,3.9,4.08,34886,0
2010-02-02,4.02,4.03,3.92,3.95,5300,0
2010-02-03,4,4.12,4,4.12,2900,0
2010-02-04,3.95,4.04,3.92,4.04,2450,0
2010-02-05,3.95,3.97,3.9,3.96,3100,0
2010-02-08,3.87,3.99,3.87,3.99,500,0
2010-02-09,3.96,3.96,3.96,3.96,300,0
2010-02-10,3.99,3.99,3.99,3.99,3100,0
2010-02-11,3.98,4.05,3.98,4,9100,0
2010-02-16,3.85,3.98,3.64,3.87,16700,0
2010-02-17,3.9,3.9,3.75,3.8,5100,0
2010-02-18,3.8,3.8,3.8,3.8,100,0
2010-02-19,3.8,3.94,3.78,3.8,61738,0
2010-02-22,3.72,3.89,3.7,3.8,10100,0
2010-02-23,3.76,4.04,3.7,4,52428,0
2010-02-24,3.9,4.02,3.9,4.02,22040,0
2010-02-25,3.87,4.02,3.77,4.02,2956,0
2010-02-26,3.94,4.08,3.94,4.05,13723,0
2010-03-01,3.98,4.14,3.98,4.1,2762,0
2010-03-02,3.95,4.1,3.8,4.05,5800,0
2010-03-03,4.15,4.15,3.96,4.04,2530,0
2010-03-04,4.04,4.1,4.04,4.1,900,0
2010-03-05,4,4,4,4,600,0
2010-03-08,4,4.15,4,4.13,4225,0
2010-03-09,4.14,4.14,3.88,4.05,9900,0
2010-03-10,3.96,4.05,3.96,4,300,0
2010-03-11,4,4,4,4,100,0
2010-03-12,4,4,4,4,100,0
2010-03-15,3.99,3.99,3.99,3.99,100,0
2010-03-16,3.71,4.03,3.71,4,11404,0
2010-03-17,4,4,3.95,3.95,500,0
2010-03-18,4.1,4.1,3.97,4.02,7720,0
2010-03-19,3.95,4.09,3.9,4.09,1554,0
2010-03-22,3.94,4.09,3.94,4.09,325,0
2010-03-23,3.95,4.05,3.9,4.05,3400,0
2010-03-24,3.9,4.08,3.8,4.08,800,0
2010-03-25,4.11,4.11,3.98,4.09,300,0
2010-03-26,4.11,4.11,4.11,4.11,100,0
2010-03-29,3.96,3.96,3.96,3.96,1200,0
2010-03-30,3.82,3.84,3.82,3.84,400,0
2010-04-01,3.8,3.86,3.8,3.86,2400,0
2010-04-05,3.8,3.9,3.8,3.9,500,0
2010-04-07,3.8,4.1,3.8,4.1,26382,0
2010-04-08,4,4,4,4,100,0
2010-04-09,3.93,3.99,3.93,3.99,1300,0
2010-04-12,3.99,4.11,3.99,4.11,1800,0
2010-04-13,4.09,4.15,4.09,4.15,1300,0
2010-04-14,4.09,4.14,4,4,3927,0
2010-04-15,4,4,3.94,4,3190,0
2010-04-16,3.98,4.14,3.98,4.08,4622,0
2010-04-19,4.16,4.17,3.88,4.08,17032,0
2010-04-20,4,4.15,3.85,4.08,1600,0
2010-04-21,4.12,4.12,4.12,4.12,100,0
2010-04-22,4.14,4.14,4.14,4.14,100,0
2010-04-23,4.16,4.19,4.1,4.19,2700,0
2010-04-26,4.19,4.2,4.14,4.14,1360,0
2010-04-27,4.18,4.18,4.18,4.18,100,0
2010-04-28,4.16,4.16,4.16,4.16,100,0
2010-04-29,4.05,4.16,4.03,4.13,2200,0
2010-04-30,4,4.15,4,4.14,500,0
2010-05-03,4.18,4.2,3.85,4.2,4700,0
2010-05-04,4.13,4.18,4.13,4.18,1100,0
2010-05-05,4.05,4.13,3.94,3.96,4140,0
2010-05-06,3.96,3.96,3.8,3.89,10276,0
2010-05-07,3.8,4,3.78,4,8400,0
2010-05-10,4.13,4.13,3.85,4.09,3650,0
2010-05-11,3.92,4.4,3.92,4.35,53250,0
2010-05-12,4.21,4.39,4.21,4.35,3130,0
2010-05-13,4.26,4.35,4.12,4.34,6400,0
2010-05-14,4.34,4.35,4,4.35,6205,0
2010-05-17,4.23,4.35,3.97,4.35,31450,0
2010-05-18,4.26,4.28,4.13,4.19,11100,0
2010-05-19,4.04,4.27,4.04,4.19,1700,0
2010-05-20,4.19,4.2,3.99,4.11,6200,0
2010-05-21,4.1,4.2,3.9,4.2,3100,0
2010-05-24,4.2,4.2,4.06,4.2,400,0
2010-05-25,4.2,4.2,3.97,4.12,8841,0
2010-05-26,4.12,4.12,3.86,4.1,800,0
2010-05-27,4.14,4.19,3.97,4.19,1000,0
2010-05-28,4.15,4.19,4.03,4.18,1400,0
2010-06-01,4.16,4.19,3.89,4.18,7328,0
2010-06-02,4.17,4.17,4.02,4.17,300,0
2010-06-03,4.02,4.15,4.02,4.14,2939,0
2010-06-04,4.06,4.15,3.91,4.12,5772,0
2010-06-07,4.16,4.16,3.87,4.09,24150,0
2010-06-08,4.14,4.15,3.99,4.14,2600,0
2010-06-09,4.04,4.16,4.04,4.1,4100,0
2010-06-10,4.04,4.1,4.03,4.1,3800,0
2010-06-11,4.15,4.15,4,4.15,1067,0
2010-06-14,4.15,4.19,4.15,4.19,900,0
2010-06-15,4.05,4.19,4.01,4.19,5700,0
2010-06-16,4.17,4.19,4.14,4.19,3900,0
2010-06-17,4.1,4.19,4.04,4.19,7500,0
2010-06-18,4.09,4.19,4.05,4.19,1700,0
2010-06-21,4.16,4.19,4.08,4.08,9600,0
2010-06-22,4.11,4.17,3.96,4.13,10675,0
2010-06-23,4.17,4.17,4.06,4.17,2200,0
2010-06-24,4.02,4.19,4.02,4.13,7300,0
2010-06-25,4.05,4.05,3.95,3.95,4832,0
2010-06-28,3.98,4.02,3.98,4.02,1350,0
2010-06-30,3.87,3.97,3.83,3.84,4600,0
2010-07-01,3.83,3.95,3.8,3.81,5200,0
2010-07-02,3.86,3.86,3.86,3.86,100,0
2010-07-06,3.9,3.9,3.9,3.9,700,0
2010-07-07,3.89,3.9,3.86,3.9,21572,0
2010-07-08,3.9,3.9,3.86,3.86,5000,0
2010-07-09,3.85,3.85,3.85,3.85,4000,0
2010-07-12,3.86,3.87,3.86,3.87,664,0
2010-07-13,3.88,4,3.88,4,10100,0
2010-07-14,4.01,4.01,3.9,3.9,1300,0
2010-07-15,4,4.02,4,4.02,400,0
2010-07-16,3.95,3.95,3.87,3.87,700,0
2010-07-19,4,4.05,3.99,4,5454,0
2010-07-20,4.02,4.05,3.87,3.95,2300,0
2010-07-21,3.88,3.88,3.86,3.86,1800,0
2010-07-26,4.01,4.01,4.01,4.01,500,0
2010-07-28,3.9,3.9,3.82,3.82,500,0
2010-07-29,3.88,4.07,3.88,4.01,1282,0
2010-08-02,4.01,4.01,4,4,1300,0
2010-08-04,3.86,4,3.86,4,2100,0
2010-08-05,4.01,4.2,4.01,4.15,1400,0
2010-08-06,4.11,4.11,4.06,4.06,750,0
2010-08-09,4.01,4.01,4.01,4.01,100,0
2010-08-11,3.95,3.95,3.94,3.94,1600,0
2010-08-12,3.83,3.9,3.76,3.83,1200,0
2010-08-13,3.8,3.9,3.8,3.9,5900,0
2010-08-17,3.87,3.87,3.8,3.83,700,0
2010-08-19,3.82,3.82,3.82,3.82,1600,0
2010-08-20,3.8,3.8,3.8,3.8,2400,0
2010-08-23,3.8,3.83,3.8,3.83,300,0
2010-08-25,3.72,3.75,3.7,3.7,1970,0
2010-08-27,3.61,3.61,3.36,3.52,9119,0
2010-08-30,3.6,3.61,3.6,3.61,1500,0
2010-08-31,3.53,3.55,3.52,3.52,1200,0
2010-09-01,3.55,3.68,3.55,3.56,4600,0
2010-09-02,3.58,3.58,3.58,3.58,200,0
2010-09-07,3.58,3.58,3.58,3.58,100,0
2010-09-08,3.58,3.58,3.5,3.5,5400,0
2010-09-10,3.5,3.51,3.5,3.5,9800,0
2010-09-13,3.58,3.63,3.58,3.62,450,0
2010-09-15,3.58,3.58,3.58,3.58,413,0
2010-09-16,3.5,3.5,3.5,3.5,4000,0
2010-09-17,3.59,3.59,3.59,3.59,707,0
2010-09-20,3.59,3.59,3.59,3.59,500,0
2010-09-22,3.51,3.51,3.48,3.5,1425,0
2010-09-23,3.49,3.5,3.49,3.5,1050,0
2010-09-27,3.5,3.5,3.5,3.5,1500,0
2010-09-29,3.5,3.81,3.5,3.59,6917,0
2010-09-30,3.73,5.5,3.73,4.72,184137,0
2010-10-01,4.97,5.64,4.75,5.2,145671,0
2010-10-04,5.2,5.8,5.2,5.53,109035,0
2010-10-05,5.48,5.75,5.3,5.49,93620,0
2010-10-06,5.26,5.58,5.2,5.53,24310,0
2010-10-07,5.57,6.88,5.57,5.8,169249,0
2010-10-08,5.81,6.2,5.81,5.97,19984,0
2010-10-11,5.97,6.14,5.94,5.95,15302,0
2010-10-12,5.85,6,5.85,6,3375,0
2010-10-13,5.9,6.27,5.85,6.04,18400,0
2010-10-14,6.24,6.44,6.06,6.06,12915,0
2010-10-15,6.23,6.35,6.08,6.26,23728,0
2010-10-18,6.25,6.3,6.2,6.27,11664,0
2010-10-19,6.24,6.3,6.11,6.17,5850,0
2010-10-20,6.02,6.19,5.97,6.06,6497,0
2010-10-21,6.18,6.19,6.09,6.19,1300,0
2010-10-22,6.4,6.4,5.91,6.08,6406,0
2010-10-25,5.92,5.95,5.8,5.95,6262,0
2010-10-26,6.06,6.48,6.03,6.06,12214,0
2010-10-27,6.09,6.09,5.9,5.95,1210,0
2010-10-28,5.86,5.95,5.64,5.87,15700,0
2010-10-29,5.86,6.1,5.85,5.89,5092,0
2010-11-01,5.99,5.99,5.7,5.7,10422,0
2010-11-02,5.55,5.55,5.25,5.33,38250,0
2010-11-03,5.26,5.26,4.62,4.7,147171,0
2010-11-04,4.72,4.88,4.5,4.51,28010,0
2010-11-05,4.55,4.7,4.32,4.7,27066,0
2010-11-08,4.73,4.9,4.6,4.76,14670,0
2010-11-09,4.85,4.95,4.79,4.81,6400,0
2010-11-10,4.95,5.2,4.9,5.2,15447,0
2010-11-11,5.01,5.26,5.01,5.2,11767,0
2010-11-12,5.1,5.1,5.1,5.1,1460,0
2010-11-15,5,5.74,4.98,5.24,72010,0
2010-11-16,5.15,5.15,4.93,4.99,22430,0
2010-11-17,4.79,4.99,4.7,4.85,8960,0
2010-11-18,4.84,5,4.69,4.69,5600,0
2010-11-19,4.83,4.95,4.75,4.87,3300,0
2010-11-22,4.91,4.91,4.71,4.81,4100,0
2010-11-23,4.9,4.9,4.65,4.84,3400,0
2010-11-24,4.9,4.93,4.72,4.72,5600,0
2010-11-26,4.78,4.78,4.65,4.65,3100,0
2010-11-29,4.63,4.63,4.57,4.6,5600,0
2010-11-30,4.62,4.62,4.36,4.37,16000,0
2010-12-01,4.35,4.54,4.35,4.46,17082,0
2010-12-02,4.55,4.55,4.4,4.41,13100,0
2010-12-03,4.32,4.4,4.31,4.34,6760,0
2010-12-06,4.35,4.41,4.34,4.34,1500,0
2010-12-07,4.36,4.44,4.25,4.28,24121,0
2010-12-08,4.2,4.26,4.2,4.25,10500,0
2010-12-09,4.2,4.2,4.2,4.2,200,0
2010-12-10,4.25,4.46,4.2,4.32,10785,0
2010-12-13,4.3,4.39,4.3,4.33,7900,0
2010-12-14,4.29,4.37,4.29,4.35,4660,0
2010-12-15,4.28,4.29,4.25,4.29,2000,0
2010-12-16,4.28,4.44,4.26,4.44,900,0
2010-12-17,4.25,4.5,4.15,4.5,5941,0
2010-12-20,4.45,4.5,4.1,4.18,40860,0
2010-12-21,4.37,4.49,4.2,4.31,11018,0
2010-12-22,4.3,4.3,4.01,4.19,21397,0
2010-12-23,4.19,4.2,4.19,4.19,2104,0
2010-12-27,4.21,4.22,4.19,4.2,3827,0
2010-12-28,4.2,4.26,4.2,4.24,2456,0
2010-12-29,4.21,4.22,4.21,4.21,6040,0
2010-12-30,4.21,4.25,4.1,4.2,4200,0
2010-12-31,4.16,4.2,4.16,4.17,6656,0
2011-01-03,4.1,4.33,4.1,4.28,6499,0
2011-01-04,4.15,4.23,4.15,4.23,3199,0
2011-01-05,4.11,4.2,4.01,4.2,9700,0
2011-01-06,4.15,4.16,4.15,4.16,767,0
2011-01-07,4.19,4.29,3.9,4.2,6222,0
2011-01-10,4.17,4.34,4.17,4.31,15300,0
2011-01-11,4.35,5.03,4.35,4.92,15300,0
2011-01-12,4.86,4.86,4.6,4.8,3800,0
2011-01-13,4.79,4.93,4.62,4.74,4040,0
2011-01-14,4.85,5.05,4.8,4.8,4101,0
2011-01-18,4.8,4.8,4.63,4.65,3900,0
2011-01-19,4.74,5.03,4.68,5,26911,0
2011-01-20,5.1,5.1,5.01,5.01,3600,0
2011-01-21,5.21,5.21,5.08,5.08,1800,0
2011-01-24,5.08,5.13,5,5.1,1800,0
2011-01-25,4.89,4.91,4.64,4.86,5900,0
2011-01-26,4.86,5.1,4.86,5.1,7140,0
2011-01-27,5.18,5.18,5.15,5.15,2100,0
2011-01-28,5.15,5.15,5.08,5.09,1765,0
2011-01-31,5.09,5.09,4.99,5,4700,0
2011-02-02,5.08,5.08,5.07,5.07,2150,0
2011-02-04,5.09,5.1,5.08,5.09,2300,0
2011-02-07,5.09,5.2,5.06,5.06,2400,0
2011-02-08,5.05,5.06,4.74,5.06,5872,0
2011-02-09,4.92,5.05,4.92,5,1100,0
2011-02-10,5.04,5.04,5.04,5.04,200,0
2011-02-14,4.79,5,4.79,4.99,1774,0
2011-02-15,4.54,4.89,4.4,4.89,9047,0
2011-02-16,4.8,4.86,4.7,4.77,6960,0
2011-02-17,4.35,4.7,4.35,4.7,13030,0
2011-02-18,4.7,5,4.64,4.8,9272,0
2011-02-22,4.8,4.96,4.59,4.84,14922,0
2011-02-23,4.89,4.99,4.7,4.85,970,0
2011-02-24,4.87,4.99,4.69,4.86,2935,0
2011-02-25,4.95,4.95,4.66,4.75,1120,0
2011-02-28,4.82,4.82,4.75,4.79,300,0
2011-03-01,4.8,4.96,4.8,4.96,600,0
2011-03-02,4.9,5.2,4.75,4.93,53698,0
2011-03-03,4.88,5.19,4.88,4.92,6874,0
2011-03-04,5.09,5.09,4.85,4.9,4046,0
2011-03-07,5.07,5.07,4.61,4.71,9674,0
2011-03-08,4.75,4.75,4.59,4.71,4600,0
2011-03-09,4.71,4.72,4.69,4.7,1500,0
2011-03-10,4.6,4.62,4.58,4.61,700,0
2011-03-11,4.66,4.66,4.58,4.6,6300,0
2011-03-14,4.51,4.52,4.5,4.51,3400,0
2011-03-15,4.52,4.69,4.51,4.69,2400,0
2011-03-17,4.56,4.56,4.54,4.54,3300,0
2011-03-18,4.56,4.58,4.56,4.56,3600,0
2011-03-21,4.48,4.54,4.48,4.54,1900,0
2011-03-22,4.54,4.65,4.53,4.55,2300,0
2011-03-23,4.56,4.56,4.55,4.55,1200,0
2011-03-25,4.41,4.55,4.4,4.55,1616,0
2011-03-28,4.55,4.55,4.55,4.55,500,0
2011-03-30,4.51,4.51,4.48,4.48,3000,0
2011-03-31,4.6,4.6,4.59,4.6,875,0
2011-04-01,4.59,4.71,4.58,4.71,8597,0
2011-04-04,4.74,4.74,4.69,4.69,300,0
2011-04-06,4.51,4.51,4.5,4.5,3000,0
2011-04-11,4.74,4.74,4.49,4.52,730,0
2011-04-13,4.54,4.55,4.45,4.52,2100,0
2011-04-18,4.5,4.5,4.5,4.5,800,0
2011-04-19,4.48,4.49,4.48,4.49,500,0
2011-04-20,4.51,4.51,4.48,4.48,1000,0
2011-04-21,4.5,4.5,4.45,4.45,1500,0
2011-04-26,4.32,4.5,4.32,4.48,412,0
2011-04-27,4.41,4.43,4.22,4.4,2800,0
2011-04-28,4.3,4.3,4.3,4.3,300,0
2011-04-29,4.42,4.57,4.41,4.57,900,0
2011-05-02,4.36,4.56,4.36,4.53,1701,0
2011-05-06,4.64,4.64,4.59,4.59,251,0
2011-05-11,4.33,4.54,4.33,4.54,2600,0
2011-05-12,4.37,4.37,3.88,4.15,14300,0
2011-05-13,4.15,4.21,4.15,4.2,3200,0
2011-05-16,4.23,4.26,3.61,3.61,33135,0
2011-05-17,3.58,3.71,3.55,3.7,6700,0
2011-05-18,3.61,3.7,3.5,3.7,2040,0
2011-05-19,3.73,3.79,3.73,3.79,200,0
2011-05-20,3.77,3.77,3.72,3.72,1200,0
2011-05-23,3.63,3.65,3.63,3.65,800,0
2011-05-24,3.61,3.63,3.6,3.63,1452,0
2011-05-25,3.57,3.59,3.4,3.5,5264,0
2011-05-26,3.52,3.56,3.51,3.53,3300,0
2011-05-27,3.56,3.56,3.5,3.51,3021,0
2011-05-31,3.52,3.63,3.52,3.52,400,0
2011-06-01,3.54,3.54,3.53,3.54,1300,0
2011-06-02,3.52,3.52,3.5,3.5,1387,0
2011-06-03,3.59,3.7,3.55,3.63,2096,0
2011-06-08,3.51,3.54,3.5,3.5,2900,0
2011-06-09,3.4,3.63,3.35,3.47,3550,0
2011-06-10,3.51,3.63,3.43,3.49,900,0
2011-06-13,3.4,3.42,3.3,3.34,3799,0
2011-06-14,3.37,3.4,3.35,3.4,9480,0
2011-06-15,3.4,3.4,3.25,3.3,8600,0
2011-06-16,3.3,3.32,3.29,3.3,1202,0
2011-06-17,3.3,3.36,3.3,3.36,1309,0
2011-06-21,3.53,3.63,3.44,3.44,1500,0
2011-06-22,3.42,3.42,3.41,3.42,2200,0
2011-06-23,3.45,3.45,3.45,3.45,300,0
2011-06-27,3.37,3.37,3.21,3.35,26977,0
2011-06-28,3.31,3.31,3.3,3.3,350,0
2011-06-29,3.48,3.48,3.25,3.34,6700,0
2011-06-30,3.34,3.34,3.29,3.29,398,0
2011-07-01,3.21,3.39,3.21,3.39,2878,0
2011-07-05,3.25,3.3,3.21,3.3,605,0
2011-07-07,3.25,3.39,3.25,3.39,3253,0
2011-07-08,3.3,3.5,3.3,3.4,3384,0
2011-07-11,3.4,3.53,3.4,3.53,425,0
2011-07-12,3.6,3.92,3.59,3.67,5999,0
2011-07-13,3.58,3.75,3.58,3.71,600,0
2011-07-14,3.89,3.89,3.89,3.89,100,0
2011-07-15,3.89,3.89,3.89,3.89,100,0
2011-07-18,3.85,3.85,3.84,3.84,200,0
2011-07-19,3.65,3.9,3.65,3.89,1300,0
2011-07-20,3.7,3.74,3.7,3.74,910,0
2011-07-21,3.9,3.9,3.89,3.9,540,0
2011-07-22,3.89,3.9,3.89,3.9,200,0
2011-07-25,3.9,3.9,3.75,3.84,1330,0
2011-07-27,3.67,3.73,3.67,3.72,3701,0
2011-07-28,3.54,3.81,3.54,3.7,950,0
2011-07-29,3.9,3.9,3.54,3.72,3801,0
2011-08-01,3.56,3.67,3.54,3.6,1835,0
2011-08-02,3.53,3.8,3.53,3.54,2800,0
2011-08-03,3.54,3.54,3.49,3.49,300,0
2011-08-04,3.4,3.4,3.4,3.4,700,0
2011-08-08,3.4,3.55,3.33,3.55,5819,0
2011-08-10,3.35,3.48,3.33,3.48,330,0
2011-08-11,3.5,3.57,3.41,3.56,632,0
2011-08-12,3.64,3.74,3.59,3.59,320,0
2011-08-15,3.4,3.44,3.25,3.37,4900,0
2011-08-16,3.5,3.5,3.5,3.5,100,0
2011-08-18,3.3,3.38,3.3,3.38,600,0
2011-08-19,3.18,3.25,3.18,3.2,1800,0
2011-08-22,3.34,3.56,3.34,3.56,2400,0
2011-08-23,3.36,3.36,3.24,3.27,9075,0
2011-08-25,3.27,3.28,3.25,3.27,1380,0
2011-08-26,3.21,3.27,3.21,3.22,800,0
2011-08-29,3.22,3.34,3.22,3.25,4981,0
2011-08-30,3.26,3.4,3.26,3.4,300,0
2011-08-31,3.4,3.45,3.4,3.42,2900,0
2011-09-01,3.4,3.4,3.28,3.3,974,0
2011-09-02,3.28,3.28,3.09,3.21,1300,0
2011-09-07,3.2,3.2,3.2,3.2,300,0
2011-09-09,3.09,3.17,3.09,3.15,5448,0
2011-09-12,3.15,3.24,3.11,3.11,300,0
2011-09-13,3.26,3.26,3.14,3.14,200,0
2011-09-14,3.25,3.25,3.25,3.25,100,0
2011-09-15,3.22,3.22,3.22,3.22,600,0
2011-09-16,3.39,3.39,3.22,3.27,1618,0
2011-09-20,3.37,3.37,3.21,3.3,300,0
2011-09-23,3.14,3.14,3.11,3.11,200,0
2011-09-26,3.21,3.21,3.13,3.13,200,0
2011-09-27,2.91,3,2.55,2.89,5811,0
2011-09-28,2.72,2.75,2.7,2.7,7033,0
2011-09-30,2.7,2.73,2.7,2.73,700,0
2011-10-03,2.7,2.72,2.7,2.72,11680,0
2011-10-04,2.7,2.7,2.7,2.7,950,0
2011-10-06,2.71,2.81,2.71,2.81,300,0
2011-10-10,2.71,2.73,2.69,2.73,1000,0
2011-10-11,2.72,2.72,2.72,2.72,600,0
2011-10-12,2.87,2.87,2.87,2.87,100,0
2011-10-13,2.9,2.99,2.9,2.99,700,0
2011-10-14,3.04,3.04,2.99,2.99,200,0
2011-10-17,3.14,3.14,2.73,2.76,1119,0
2011-10-18,2.73,2.84,2.73,2.84,3251,0
2011-10-19,2.73,2.73,2.73,2.73,100,0
2011-10-20,2.91,2.91,2.73,2.73,430,0
2011-10-21,2.25,2.73,2.25,2.61,13910,0
2011-10-24,2.68,2.68,2.68,2.68,800,0
2011-10-26,2.5,2.56,2.49,2.56,12459,0
2011-10-27,2.5,2.62,2.5,2.59,650,0
2011-10-28,2.61,2.61,2.61,2.61,100,0
2011-11-01,2.53,2.6,2.51,2.6,500,0
2011-11-02,2.76,2.76,2.76,2.76,240,0
2011-11-03,2.89,2.89,2.57,2.57,940,0
2011-11-04,2.45,2.57,2.45,2.57,600,0
2011-11-07,2.43,2.59,2.43,2.54,1600,0
2011-11-08,2.45,2.49,2.45,2.49,1241,0
2011-11-10,2.5,2.5,2.5,2.5,500,0
2011-11-14,2.47,2.47,2.3,2.39,12638,0
2011-11-15,2.37,2.46,2.37,2.37,3016,0
2011-11-16,2.34,2.44,2.18,2.19,3600,0
2011-11-17,2.27,2.4,2.27,2.4,2941,0
2011-11-23,2.46,2.51,2.46,2.48,400,0
2011-11-28,2.47,2.47,2.25,2.25,6541,0
2011-11-29,2.21,2.25,2.21,2.25,1200,0
2011-11-30,2.35,2.38,2.33,2.33,300,0
2011-12-02,2.28,2.31,2.28,2.31,1600,0
2011-12-05,2.15,2.28,2.15,2.26,20779,0
2011-12-07,2.3,2.34,2.2,2.34,16400,0
2011-12-08,2.2,2.2,2.2,2.2,192,0
2011-12-09,2.22,2.3,2.2,2.3,300,0
2011-12-12,2.3,2.3,2.3,2.3,1100,0
2011-12-16,2.2,2.2,2.2,2.2,100,0
2011-12-20,2.21,2.21,2.2,2.2,406,0
2011-12-21,2.29,2.35,2.21,2.35,5600,0
2011-12-22,2.22,2.22,2.2,2.21,500,0
2011-12-23,2.25,2.25,2.2,2.25,400,0
2011-12-28,2.23,2.23,2.21,2.22,12366,0
2011-12-29,2.23,2.23,2.2,2.22,10110,0
2011-12-30,2.3,2.39,2.3,2.39,3900,0
2012-01-03,2.32,2.32,2.31,2.31,200,0
2012-01-04,2.3,2.3,2.3,2.3,2000,0
2012-01-09,2.34,2.47,2.34,2.39,700,0
2012-01-10,2.54,2.54,2.53,2.53,300,0
2012-01-11,2.34,2.43,2.34,2.43,1180,0
2012-01-20,2.38,2.38,2.21,2.38,5650,0
2012-01-23,2.26,2.3,2.25,2.25,5600,0
2012-01-30,2.27,2.27,2.26,2.27,5100,0
2012-01-31,2.25,2.37,2.25,2.37,2200,0
2012-02-01,2.29,2.49,2.27,2.4,7980,0
2012-02-07,2.47,2.57,2.47,2.56,1225,0
2012-02-08,2.44,2.44,2.44,2.44,100,0
2012-02-09,2.45,2.45,2.45,2.45,600,0
2012-02-10,2.42,2.42,2.23,2.42,1100,0
2012-02-13,2.25,2.38,2.25,2.38,900,0
2012-02-14,2.24,2.33,2.2,2.33,3601,0
2012-02-15,2.01,2.26,2.01,2.2,8903,0
2012-02-16,2.25,2.25,2.25,2.25,2000,0
2012-02-21,2.17,2.17,2.16,2.16,299,0
2012-02-23,2.11,2.12,2.11,2.12,200,0
2012-02-28,2.1,2.12,2.1,2.12,900,0
2012-03-06,2.06,2.06,2.05,2.05,1255,0
2012-03-07,2.06,2.06,2,2.05,4343,0
2012-03-09,2.02,2.05,2,2.05,1800,0
2012-03-12,2.15,2.15,2.11,2.14,2900,0
2012-03-13,2.14,2.15,2.14,2.15,1600,0
2012-03-15,2.15,2.15,2.1,2.1,1551,0
2012-03-16,2.1,2.19,2,2,19937,0
2012-03-19,2,2.21,2,2.21,2272,0
2012-03-20,2.05,2.11,2.01,2.01,893,0
2012-03-21,2.18,2.18,2.16,2.17,600,0
2012-03-22,2.03,2.08,2.03,2.05,1100,0
2012-03-23,2.06,2.06,2.06,2.06,103,0
2012-03-26,2.06,2.06,2.06,2.06,1700,0
2012-03-27,2.05,2.05,2.05,2.05,100,0
2012-03-28,2.07,2.07,2.05,2.06,400,0
2012-03-30,2.07,2.16,2.07,2.16,3771,0
2012-04-03,2.14,2.16,2.14,2.14,2600,0
2012-04-04,2.02,2.06,2.02,2.05,2300,0
2012-04-05,2.03,2.14,2.02,2.14,3300,0
2012-04-10,2.14,2.14,2.08,2.08,480,0
2012-04-11,2.03,2.03,2.02,2.03,400,0
2012-04-12,2.02,2.02,2.02,2.02,110,0
2012-04-13,2.03,2.03,2.03,2.03,700,0
2012-04-17,2.13,2.13,2.06,2.06,800,0
2012-04-18,2.13,2.14,2.13,2.14,2555,0
2012-04-19,2.15,2.19,2.15,2.19,200,0
2012-04-20,2.17,2.17,2.17,2.17,300,0
2012-04-23,2.22,2.23,2.21,2.23,1600,0
2012-04-24,2.12,2.12,2.12,2.12,100,0
2012-04-25,2.11,2.23,2.11,2.22,1200,0
2012-04-26,2.03,2.14,2.03,2.14,2500,0
2012-04-27,2.09,2.22,2.09,2.17,1150,0
2012-04-30,2.2,2.25,2.2,2.25,2915,0
2012-05-01,2.24,2.24,2.24,2.24,100,0
2012-05-03,2.13,2.18,2.13,2.18,600,0
2012-05-07,2.03,2.05,2.02,2.05,1253,0
2012-05-08,1.85,2.03,1.85,1.98,2200,0
2012-05-09,1.98,1.98,1.93,1.93,200,0
2012-05-10,1.92,1.92,1.9,1.9,3000,0
2012-05-14,1.79,1.92,1.79,1.9,4300,0
2012-05-15,1.8,1.9,1.8,1.9,1680,0
2012-05-16,1.87,1.88,1.74,1.74,5950,0
2012-05-17,1.73,1.73,1.71,1.71,2340,0
2012-05-18,1.63,1.7,1.63,1.7,450,0
2012-05-21,1.6,1.75,1.49,1.75,5742,0
2012-05-22,1.34,1.7,1.34,1.7,1000,0
2012-05-23,1.67,1.67,1.56,1.56,200,0
2012-05-24,1.57,1.58,1.52,1.52,800,0
2012-05-31,1.55,1.55,1.55,1.55,700,0
2012-06-01,1.59,1.59,1.47,1.52,900,0
2012-06-04,1.48,1.49,1.4,1.4,600,0
2012-06-07,1.5,1.52,1.5,1.52,2400,0
2012-06-08,1.51,1.51,1.51,1.51,100,0
2012-06-11,1.56,1.56,1.51,1.51,300,0
2012-06-13,1.48,1.48,1.45,1.45,5400,0
2012-06-20,1.51,1.51,1.4,1.4,500,0
2012-06-21,1.4,1.4,1.4,1.4,700,0
2012-06-27,1.47,1.47,1.47,1.47,200,0
2012-06-29,1.56,1.58,1.56,1.58,400,0
2012-07-02,1.5,1.5,1.5,1.5,500,0
2012-07-09,1.5,1.5,1.49,1.5,2882,0
2012-07-11,1.55,1.55,1.55,1.55,100,0
2012-07-13,1.52,1.54,1.44,1.54,1975,0
2012-07-16,1.55,1.55,1.43,1.43,400,0
2012-07-20,1.43,1.43,1.43,1.43,500,0
2012-07-26,1.45,1.45,1.42,1.45,3840,0
2012-07-27,1.42,1.42,1.42,1.42,1500,0
2012-08-03,1.42,1.42,1.42,1.42,1000,0
2012-08-06,1.42,1.42,1.42,1.42,1500,0
2012-08-07,1.45,1.45,1.45,1.45,3000,0
2012-08-08,1.48,1.5,1.4,1.4,1800,0
2012-08-09,1.38,1.38,1.38,1.38,100,0
2012-08-10,1.36,1.36,1.35,1.35,816,0
2012-08-15,1.35,1.37,1.24,1.35,1600,0
2012-08-16,1.35,1.35,1.35,1.35,300,0
2012-08-23,1.37,1.42,1.37,1.42,3200,0
2012-08-28,1.35,1.37,1.35,1.37,2200,0
2012-08-30,1.35,1.35,1.35,1.35,300,0
2012-09-04,1.31,1.35,1.31,1.35,350,0
2012-09-07,1.4,1.4,1.3,1.3,8605,0
2012-09-10,1.3,1.3,1.3,1.3,100,0
2012-09-13,1.21,1.32,1.21,1.3,3300,0
2012-09-14,1.3,1.56,1.3,1.53,29037,0
2012-09-17,1.53,1.72,1.13,1.72,4300,0
2012-09-18,1.63,1.68,1.59,1.65,2200,0
2012-09-19,1.65,2.18,1.65,1.93,43658,0
2012-09-20,1.99,1.99,1.69,1.85,10252,0
2012-09-21,1.93,1.93,1.6,1.6,8226,0
2012-09-24,1.63,1.66,1.32,1.5,11299,0
2012-09-25,1.52,1.6,1.4,1.44,3000,0
2012-09-26,1.42,1.42,1.42,1.42,500,0
2012-10-01,1.42,1.45,1.35,1.35,1800,0
2012-10-02,1.4,1.4,1.38,1.39,2603,0
2012-10-03,1.39,1.39,1.39,1.39,115,0
2012-10-04,1.43,1.45,1.43,1.45,200,0
2012-10-08,1.35,1.36,1.31,1.36,1800,0
2012-10-09,1.4,1.77,1.4,1.65,110135,0
2012-10-10,1.66,1.94,1.47,1.48,30457,0
2012-10-11,1.53,1.53,1.48,1.48,959,0
2012-10-12,1.48,1.48,1.35,1.41,1000,0
2012-10-15,1.43,1.48,1.41,1.42,12871,0
2012-10-16,1.5,1.67,1.5,1.63,32952,0
2012-10-17,1.71,1.84,1.55,1.55,4829,0
2012-10-18,1.55,1.59,1.5,1.52,17927,0
2012-10-19,1.55,1.55,1.54,1.54,200,0
2012-10-22,1.51,1.58,1.51,1.58,2300,0
2012-10-23,1.73,1.9,1.51,1.81,11165,0
2012-10-24,1.99,2.06,1.76,1.77,5924,0
2012-10-25,1.75,1.75,1.6,1.6,505,0
2012-10-26,1.65,1.65,1.65,1.65,120,0
2012-10-31,1.72,1.79,1.72,1.77,7300,0
2012-11-01,1.89,1.92,1.89,1.9,1820,0
2012-11-02,1.89,1.89,1.89,1.89,100,0
2012-11-05,1.73,1.78,1.19,1.65,6240,0
2012-11-06,1.55,1.58,1.53,1.58,900,0
2012-11-07,1.5,1.53,1.47,1.51,1214,0
2012-11-08,1.57,1.57,1.45,1.45,700,0
2012-11-09,1.39,1.39,1.39,1.39,1400,0
2012-11-12,1.44,1.44,1.35,1.35,5074,0
2012-11-13,1.36,1.36,1.29,1.35,521,0
2012-11-15,1.49,1.49,1.4,1.4,600,0
2012-11-16,1.36,1.36,1.36,1.36,100,0
2012-11-19,1.29,1.73,1.29,1.67,45820,0
2012-11-20,1.65,1.95,1.46,1.6,47970,0
2012-11-21,1.7,1.7,1.53,1.6,11053,0
2012-11-23,1.78,1.78,1.69,1.69,3890,0
2012-11-26,1.73,1.76,1.71,1.71,2225,0
2012-11-27,1.74,1.74,1.55,1.59,8166,0
2012-11-28,1.65,1.65,1.56,1.56,300,0
2012-11-29,1.68,1.68,1.6,1.61,5100,0
2012-11-30,1.59,1.66,1.59,1.66,600,0
2012-12-03,1.73,1.79,1.73,1.79,200,0
2012-12-04,1.61,1.61,1.55,1.57,7904,0
2012-12-05,1.63,1.64,1.63,1.63,1523,0
2012-12-06,1.71,1.92,1.64,1.79,13427,0
2012-12-07,1.71,1.71,1.7,1.71,400,0
2012-12-10,1.69,1.71,1.62,1.62,6300,0
2012-12-11,1.71,1.74,1.68,1.74,1600,0
2012-12-12,1.69,1.69,1.62,1.69,5813,0
2012-12-13,1.7,1.78,1.68,1.69,3050,0
2012-12-14,1.65,1.71,1.62,1.63,3083,0
2012-12-17,1.62,1.78,1.62,1.7,4988,0
2012-12-18,1.7,1.71,1.63,1.65,400,0
2012-12-19,1.67,1.71,1.63,1.71,800,0
2012-12-20,1.65,1.73,1.65,1.7,5321,0
2012-12-21,1.77,1.77,1.66,1.74,2600,0
2012-12-26,1.72,1.73,1.56,1.65,4393,0
2012-12-27,1.63,1.63,1.56,1.56,41320,0
2012-12-28,1.57,1.57,1.55,1.55,5151,0
2012-12-31,1.55,1.6,1.51,1.52,17092,0
2013-01-02,1.5,1.56,1.5,1.53,6725,0
2013-01-03,1.52,1.7,1.5,1.61,15880,0
2013-01-04,1.62,1.71,1.6,1.6,1200,0
2013-01-07,1.63,1.65,1.63,1.65,300,0
2013-01-08,1.75,1.75,1.56,1.67,2074,0
2013-01-09,1.71,1.76,1.66,1.76,1400,0
2013-01-10,1.71,1.71,1.66,1.67,1067,0
2013-01-11,1.73,1.73,1.69,1.69,1400,0
2013-01-15,1.76,1.76,1.6,1.6,1930,0
2013-01-16,1.55,1.6,1.55,1.6,682,0
2013-01-17,1.73,1.73,1.65,1.65,2488,0
2013-01-18,1.67,1.69,1.67,1.69,500,0
2013-01-22,1.69,1.74,1.67,1.74,4558,0
2013-01-23,1.77,1.77,1.65,1.75,16800,0
2013-01-24,1.76,1.87,1.76,1.81,4596,0
2013-01-25,1.92,1.97,1.72,1.94,14912,0
2013-01-28,1.9,1.9,1.8,1.8,4126,0
2013-01-29,1.74,1.8,1.7,1.8,6400,0
2013-01-30,1.89,2,1.71,2,28039,0
2013-01-31,1.95,2.07,1.92,2.05,16328,0
2013-02-01,2.12,2.3,2.11,2.25,21876,0
2013-02-04,2.11,2.2,1.92,2.01,9484,0
2013-02-05,2.19,2.4,2.14,2.38,45771,0
2013-02-06,2.27,2.4,2.26,2.27,10153,0
2013-02-07,2.39,2.39,2.27,2.36,8495,0
2013-02-08,2.38,2.38,2.09,2.18,19827,0
2013-02-11,2.16,2.16,1.85,1.85,11229,0
2013-02-12,2.01,2.11,1.96,2.07,10550,0
2013-02-13,2.1,2.1,1.99,1.99,4650,0
2013-02-14,1.84,1.98,1.7,1.9,40920,0
2013-02-15,2,2,1.89,2,1512,0
2013-02-19,1.85,1.86,1.77,1.8,8632,0
2013-02-20,1.86,1.86,1.78,1.78,4258,0
2013-02-21,1.78,1.81,1.65,1.81,15585,0
2013-02-22,1.83,2.1,1.81,2.08,27522,0
2013-02-25,2.19,2.2,2.03,2.03,6475,0
2013-02-26,2.17,2.2,1.99,2.15,16200,0
2013-02-27,2.21,2.31,2.12,2.15,2995,0
2013-02-28,2,2.37,2,2.31,8030,0
2013-03-01,2.4,2.4,2.3,2.3,7740,0
2013-03-04,2.38,2.4,2.3,2.35,5318,0
2013-03-05,2.32,2.4,2.32,2.38,1550,0
2013-03-07,2.38,2.4,2.25,2.4,1200,0
2013-03-08,2.31,2.4,2.31,2.33,1350,0
2013-03-11,2.36,2.36,2.33,2.35,3200,0
2013-03-12,2.38,2.39,2.36,2.36,800,0
2013-03-13,2.24,2.31,1.91,2.12,7000,0
2013-03-14,2.01,2.03,1.97,2.03,7116,0
2013-03-15,1.96,2.05,1.96,2.05,900,0
2013-03-18,2.17,2.17,2.02,2.07,500,0
2013-03-19,2.03,2.08,1.96,2.08,600,0
2013-03-20,2.18,2.23,2.12,2.23,2200,0
2013-03-21,2.12,2.18,2.12,2.15,800,0
2013-03-22,2.13,2.22,1.98,1.98,1000,0
2013-03-25,2.08,2.27,2.08,2.24,3789,0
2013-03-26,1.92,2.07,1.92,2.07,8391,0
2013-04-01,2.02,2.25,2.02,2.21,11389,0
2013-04-02,2.25,2.25,2.2,2.2,500,0
2013-04-03,2.11,2.11,2.11,2.11,200,0
2013-04-04,2.09,2.09,1.98,2.01,8449,0
2013-04-08,1.94,2.02,1.81,2.02,2998,0
2013-04-09,1.99,2,1.99,2,1100,0
2013-04-10,1.95,2,1.95,1.96,1300,0
2013-04-11,2,2,1.99,1.99,500,0
2013-04-15,1.99,1.99,1.9,1.9,400,0
2013-04-16,2.03,2.03,2.03,2.03,100,0
2013-04-17,1.99,1.99,1.99,1.99,140,0
2013-04-19,1.84,1.84,1.84,1.84,100,0
2013-04-22,1.86,1.95,1.84,1.95,500,0
2013-04-23,1.75,1.85,1.75,1.8,1500,0
2013-04-24,1.84,1.84,1.84,1.84,100,0
2013-04-25,1.84,1.9,1.8,1.8,1900,0
2013-04-26,1.79,2.04,1.79,2.03,1450,0
2013-04-29,2.09,2.09,2.03,2.04,551,0
2013-05-02,2.09,2.09,2.09,2.09,149,0
2013-05-03,1.93,2.13,1.93,2.02,2815,0
2013-05-06,2.11,2.11,2.04,2.1,4100,0
2013-05-07,2.16,2.21,2.14,2.2,13525,0
2013-05-08,2.16,2.16,2.12,2.12,1736,0
2013-05-09,2.12,2.2,2.11,2.2,4640,0
2013-05-10,2.29,2.32,2.2,2.2,10581,0
2013-05-13,2.15,2.25,2.15,2.23,2275,0
2013-05-14,2.12,2.12,2.05,2.12,400,0
2013-05-15,2,2.12,1.89,1.9,15984,0
2013-05-16,1.94,1.98,1.94,1.98,1100,0
2013-05-17,1.93,1.93,1.93,1.93,500,0
2013-05-20,1.93,1.93,1.89,1.89,2340,0
2013-05-21,1.87,1.87,1.8,1.8,6100,0
2013-05-22,1.8,1.87,1.79,1.86,5333,0
2013-05-23,1.85,2.16,1.83,2.1,17324,0
2013-05-24,2.1,2.1,2.02,2.02,1830,0
2013-05-28,2.19,2.19,1.96,2.11,1300,0
2013-05-29,2.13,2.18,2.13,2.14,2650,0
2013-05-30,2.2,2.2,2.18,2.18,5000,0
2013-05-31,2.03,2.03,2.03,2.03,400,0
2013-06-03,2.03,2.13,2.03,2.13,1167,0
2013-06-04,2.1,2.29,2.1,2.1,800,0
2013-06-05,2.05,2.05,2.03,2.03,300,0
2013-06-06,2.17,2.19,2.02,2.19,744,0
2013-06-07,1.98,1.98,1.98,1.98,138,0
2013-06-10,2.17,2.24,2.16,2.22,7621,0
2013-06-11,2.21,2.23,2.2,2.23,1601,0
2013-06-12,2.23,2.33,2.23,2.32,1646,0
2013-06-13,2.27,2.3,2.27,2.3,300,0
2013-06-14,2.27,2.33,2.21,2.21,889,0
2013-06-17,2.14,2.25,2.04,2.16,1090,0
2013-06-18,2.27,2.27,2.25,2.25,594,0
2013-06-19,2.26,2.28,2.26,2.28,200,0
2013-06-20,2.25,2.25,2.16,2.24,900,0
2013-06-21,2.29,2.5,2.22,2.48,6450,0
2013-06-24,2.44,2.51,2.44,2.48,1290,0
2013-06-25,2.51,2.52,2.42,2.5,2800,0
2013-06-26,2.49,2.53,2.49,2.53,3681,0
2013-06-27,2.52,2.7,2.51,2.67,17625,0
2013-06-28,2.7,2.86,2.68,2.8,19834,0
2013-07-01,3.2,3.3,2.89,3.14,47626,0
2013-07-02,3,3.19,3,3.01,5344,0
2013-07-03,3.14,3.17,3.09,3.17,1200,0
2013-07-05,3.14,3.21,3.05,3.19,5124,0
2013-07-08,3.21,3.5,3.21,3.34,30707,0
2013-07-09,3.34,3.39,3.22,3.31,2907,0
2013-07-10,3.45,3.45,3.29,3.43,6740,0
2013-07-11,3.54,3.6,3.41,3.55,12707,0
2013-07-12,3.66,3.74,3.25,3.73,30704,0
2013-07-15,3.66,3.75,3.49,3.66,16890,0
2013-07-16,3.7,3.85,3.63,3.75,15455,0
2013-07-17,3.86,3.86,3.69,3.75,10200,0
2013-07-18,3.8,3.8,3.34,3.49,4167,0
2013-07-19,3.25,3.39,3.1,3.25,14492,0
2013-07-22,3.12,3.77,3.12,3.59,22092,0
2013-07-23,3.42,3.67,3.4,3.64,8400,0
2013-07-24,3.58,3.69,3.32,3.41,8284,0
2013-07-25,3.46,3.47,3.43,3.45,1100,0
2013-07-26,3.46,3.67,3.46,3.67,5031,0
2013-07-29,3.1,3.5,3.06,3.5,12110,0
2013-07-30,3.5,3.72,3.5,3.61,8250,0
2013-07-31,3.69,3.69,3.61,3.68,2200,0
2013-08-02,3.61,3.61,3.15,3.21,16668,0
2013-08-05,3.4,3.49,3.37,3.37,2580,0
2013-08-06,3.49,3.53,3.37,3.53,2100,0
2013-08-08,3.13,3.35,3.13,3.2,3400,0
2013-08-09,3.29,3.29,3.23,3.27,650,0
2013-08-12,3.3,3.4,3.3,3.34,600,0
2013-08-13,3.27,3.35,3.27,3.35,6260,0
2013-08-14,3.12,3.35,3.08,3.32,6402,0
2013-08-15,3.28,3.39,3.28,3.39,9842,0
2013-08-16,3.28,3.58,3.28,3.45,3055,0
2013-08-20,3.44,3.44,3.44,3.44,100,0
2013-08-21,3.23,3.45,3.23,3.45,990,0
2013-08-22,3.49,3.49,3.49,3.49,100,0
2013-08-23,3.48,3.5,3.48,3.5,380,0
2013-08-26,3.16,3.33,3.16,3.33,1094,0
2013-08-27,3.39,3.39,3.3,3.3,3500,0
2013-08-28,3.3,3.39,3.15,3.3,2241,0
2013-08-29,3.36,3.39,3.17,3.39,500,0
2013-08-30,3.32,3.36,3.32,3.36,200,0
2013-09-03,3.41,3.44,3.41,3.43,2800,0
2013-09-04,3.4,3.4,3.4,3.4,292,0
2013-09-05,3.39,3.39,3.39,3.39,100,0
2013-09-06,3.4,3.52,3.39,3.39,1567,0
2013-09-09,3.5,3.5,3.5,3.5,100,0
2013-09-10,3.25,3.8,3.25,3.8,18042,0
2013-09-11,3.68,3.77,3.44,3.65,3203,0
2013-09-12,3.55,3.73,3.41,3.7,1293,0
2013-09-13,3.67,3.75,3.6,3.6,10175,0
2013-09-16,3.6,3.6,3.34,3.36,4200,0
2013-09-17,3.43,3.62,3.43,3.62,1600,0
2013-09-18,3.55,3.55,3.38,3.38,300,0
2013-09-19,3.59,3.59,3.34,3.42,1600,0
2013-09-20,3.24,3.41,3.1,3.1,11224,0
2013-09-23,3,3.2,2.8,3.14,16998,0
2013-09-24,2.99,3.59,2.99,3.46,8305,0
2013-09-25,3.21,3.27,3.1,3.21,2726,0
2013-09-26,3.37,3.37,3.27,3.32,1200,0
2013-09-27,3.39,3.5,3.25,3.25,17091,0
2013-09-30,3.19,3.24,3.19,3.24,1255,0
2013-10-01,3.17,3.23,3.17,3.23,500,0
2013-10-02,3.07,3.31,3.03,3.3,4900,0
2013-10-03,3.25,3.41,3.14,3.39,900,0
2013-10-04,3.35,3.51,3.35,3.43,300,0
2013-10-07,3.56,3.56,3.11,3.19,1300,0
2013-10-08,3.16,3.32,3.16,3.32,704,0
2013-10-09,3.41,3.55,3.23,3.53,1710,0
2013-10-10,3.55,3.55,3.48,3.49,800,0
2013-10-11,3.54,3.55,3.41,3.5,2700,0
2013-10-14,3.5,3.5,3.5,3.5,100,0
2013-10-15,3.5,3.5,3.2,3.5,18690,0
2013-10-16,3.3,3.45,3.2,3.21,28703,0
2013-10-17,3.49,3.5,3.29,3.29,2578,0
2013-10-18,3.35,3.35,3.18,3.22,7338,0
2013-10-21,3.2,3.54,3.1,3.35,21717,0
2013-10-22,3.23,3.53,3.2,3.4,33450,0
2013-10-23,3.39,3.53,3.36,3.42,8336,0
2013-10-24,3.5,3.5,3.33,3.41,13100,0
2013-10-25,3.51,3.72,3.5,3.54,9848,0
2013-10-28,3.28,3.75,3.28,3.35,17936,0
2013-10-29,3.59,3.62,3.4,3.41,600,0
2013-10-30,3.29,3.56,3.29,3.43,1000,0
2013-11-01,3.46,3.46,3.46,3.46,100,0
2013-11-04,3.49,3.53,3.31,3.31,500,0
2013-11-05,3.45,3.48,3.36,3.38,600,0
2013-11-06,3.43,3.49,3.4,3.41,3400,0
2013-11-07,3.47,3.47,3.28,3.28,200,0
2013-11-08,3.3,3.34,3.29,3.32,500,0
2013-11-11,3.31,3.38,3.23,3.27,14550,0
2013-11-12,3.27,3.39,3.26,3.34,20361,0
2013-11-13,3.35,3.35,3.28,3.33,6060,0
2013-11-14,3.35,3.36,3.35,3.36,1500,0
2013-11-15,3.37,3.37,3.24,3.28,4100,0
2013-11-18,3.36,3.36,3.25,3.25,850,0
2013-11-19,3.22,3.24,3.22,3.24,2745,0
2013-11-20,3.19,3.2,3.19,3.19,3700,0
2013-11-21,3.32,3.34,3.16,3.32,2300,0
2013-11-22,3.14,3.25,3.14,3.25,615,0
2013-11-26,3.09,3.09,3.09,3.09,100,0
2013-11-27,3.19,3.29,3.05,3.25,12020,0
2013-11-29,3.32,3.33,3.1,3.22,2910,0
2013-12-02,3.24,3.24,3.24,3.24,1000,0
2013-12-04,3.23,3.23,3.23,3.23,200,0
2013-12-05,3.19,3.19,3.08,3.08,2000,0
2013-12-06,3.19,3.19,3.05,3.19,517,0
2013-12-09,2.94,3.1,2.94,3.1,723,0
2013-12-11,3.29,3.29,3.29,3.29,100,0
2013-12-12,3.18,3.2,3.1,3.2,3100,0
2013-12-13,3.28,3.28,3.28,3.28,200,0
2013-12-16,3.12,3.22,3.12,3.17,771,0
2013-12-17,3.23,3.23,3.23,3.23,143,0
2013-12-18,3.27,3.27,3.16,3.27,1280,0
2013-12-20,3.05,3.05,3.05,3.05,372,0
2013-12-23,3.02,3.33,3.02,3.32,6252,0
2013-12-24,3.26,3.34,3.1,3.25,1700,0
2013-12-26,3.37,3.47,3.26,3.29,1102,0
2013-12-27,3.35,4.11,3.34,3.4,7902,0
2013-12-30,3.49,3.49,3.21,3.36,3806,0
2013-12-31,3.29,3.35,3.15,3.35,2151,0
2014-01-02,3.44,3.44,3.11,3.23,3642,0
2014-01-03,3.33,3.33,3.17,3.29,810,0
2014-01-07,3.19,3.19,3.19,3.19,139,0
2014-01-08,3.18,3.2,3.18,3.19,1600,0
2014-01-09,3.4,3.4,3.16,3.27,617,0
2014-01-10,3.14,3.24,3.14,3.24,2500,0
2014-01-13,3.18,3.2,3.17,3.2,3355,0
2014-01-14,3.14,3.18,3.14,3.17,1500,0
2014-01-15,3.35,3.45,3.24,3.26,10488,0
2014-01-16,3.34,3.5,3.31,3.45,2420,0
2014-01-17,3.23,3.37,3.15,3.24,24507,0
2014-01-21,3.17,3.29,3.15,3.2,6800,0
2014-01-22,3.16,3.36,3.16,3.34,1100,0
2014-01-23,3.38,3.47,3.24,3.24,689,0
2014-01-24,3.29,3.41,3.29,3.3,400,0
2014-01-29,3.07,3.32,3.07,3.31,400,0
2014-01-31,3.18,3.18,3.14,3.17,1350,0
2014-02-03,3.05,3.17,3.05,3.17,357,0
2014-02-04,3.02,3.15,3,3.12,3603,0
2014-02-05,3.36,3.43,3.12,3.12,1000,0
2014-02-06,3.35,3.47,3.11,3.28,7485,0
2014-02-07,3.1,3.37,3.06,3.37,5688,0
2014-02-10,3.2,3.4,3.18,3.27,6603,0
2014-02-11,3.3,3.37,2.99,3.13,8634,0
2014-02-12,3.1,3.18,3.01,3.18,10706,0
2014-02-13,3.04,3.1,3.03,3.05,1090,0
2014-02-14,3,3.19,3,3.07,15670,0
2014-02-18,3.07,3.15,3.02,3.1,1915,0
2014-02-19,3.03,3.03,3.03,3.03,200,0
2014-02-20,3.03,3.15,3.03,3.13,1400,0
2014-02-21,3.25,3.33,3.13,3.22,740,0
2014-02-24,3.25,3.31,3.06,3.12,2559,0
2014-02-25,3.23,3.23,3.23,3.23,309,0
2014-02-26,3.15,3.28,3.13,3.25,1864,0
2014-03-04,3.25,3.36,3.1,3.34,5105,0
2014-03-05,3.15,3.5,3.06,3.23,43413,0
2014-03-06,3.29,3.29,3.28,3.28,325,0
2014-03-07,3.29,3.33,3.29,3.32,515,0
2014-03-10,3.1,3.31,3.08,3.31,1350,0
2014-03-11,3.2,3.29,3.19,3.26,1730,0
2014-03-12,3.19,3.38,3.16,3.17,3262,0
2014-03-13,3.17,3.17,3.17,3.17,191,0
2014-03-14,3.42,3.42,3.15,3.17,800,0
2014-03-17,3.17,3.41,3.17,3.37,8052,0
2014-03-18,3.18,3.28,3.17,3.27,1084,0
2014-03-19,3.26,3.42,3.26,3.42,905,0
2014-03-20,3.47,3.5,3.43,3.5,1911,0
2014-03-21,3.23,3.37,3.1,3.13,18722,0
2014-03-24,3.28,3.29,3.25,3.29,5259,0
2014-03-25,3.25,3.3,3.15,3.19,6594,0
2014-03-26,3.31,3.31,3.17,3.17,5500,0
2014-03-27,3.25,3.25,3.14,3.24,4312,0
2014-03-28,3.32,3.42,3.32,3.35,4865,0
2014-03-31,3.21,3.25,3.19,3.21,1500,0
2014-04-01,3.18,3.21,3.18,3.21,1893,0
2014-04-04,3.25,3.35,3.2,3.23,9851,0
2014-04-07,3.17,3.33,3.05,3.15,28129,0
2014-04-08,3.21,3.21,3.11,3.11,11000,0
2014-04-09,3.24,3.24,3.15,3.16,2306,0
2014-04-10,3.15,3.22,3.15,3.19,10297,0
2014-04-11,3.17,3.21,3.11,3.11,5500,0
2014-04-14,3.13,3.18,3.12,3.12,6404,0
2014-04-15,3.21,3.21,3.01,3.02,25848,0
2014-04-16,3.01,3.22,2.93,3.2,37212,0
2014-04-17,3.3,3.37,3.11,3.21,5809,0
2014-04-21,3.1,3.38,3.04,3.32,1928,0
2014-04-22,3.37,3.38,3.36,3.37,490,0
2014-04-23,3.14,3.38,3.12,3.31,17200,0
2014-04-24,3.08,3.15,3.08,3.12,2112,0
2014-04-25,3.15,3.2,3.1,3.1,300,0
2014-04-28,3.08,3.16,3.07,3.16,1800,0
2014-04-29,3.08,3.18,3.08,3.15,456,0
2014-04-30,3.17,3.18,3.07,3.18,7105,0
2014-05-01,3.18,3.18,3.12,3.17,1950,0
2014-05-02,3.08,3.17,3.08,3.17,204,0
2014-05-06,3.09,3.09,3.09,3.09,431,0
2014-05-07,3.08,3.08,3.05,3.05,2875,0
2014-05-12,3.07,3.13,2.96,3.01,1604,0
2014-05-13,3.13,3.13,3.03,3.05,1998,0
2014-05-14,3.12,3.4,3.12,3.22,23030,0
2014-05-15,3.43,3.47,3.07,3.39,4378,0
2014-05-16,3.13,3.28,3.12,3.28,4922,0
2014-05-20,3.27,3.27,3.27,3.27,135,0
2014-05-22,3.05,3.28,3.05,3.28,400,0
2014-05-23,3.25,3.25,3.22,3.22,266,0
2014-05-27,3.23,3.24,3.17,3.23,1410,0
2014-05-28,3.2,3.2,3.12,3.19,2500,0
2014-05-29,3.11,3.19,3.11,3.19,1100,0
2014-06-02,3.1,3.15,3,3.13,15661,0
2014-06-03,3.27,3.27,3.15,3.15,400,0
2014-06-04,3.04,3.21,3.04,3.11,3375,0
2014-06-05,3.19,3.19,3.19,3.19,100,0
2014-06-06,3.21,3.7,3.21,3.68,35423,0
2014-06-09,3.55,3.55,3.47,3.51,4648,0
2014-06-10,3.64,3.64,3.56,3.56,1800,0
2014-06-16,3.55,3.56,3.55,3.56,3223,0
2014-06-17,3.28,3.44,3.28,3.44,1661,0
2014-06-18,3.5,3.5,3.28,3.28,1061,0
2014-06-20,3.52,3.52,3.28,3.44,2540,0
2014-06-23,3.37,3.37,3.37,3.37,211,0
2014-06-25,3.29,3.3,3.28,3.29,1090,0
2014-06-26,3.21,3.5,3.21,3.5,200,0
2014-06-27,3.21,3.32,3.21,3.32,2104,0
2014-06-30,3.32,3.47,3.32,3.47,3621,0
2014-07-01,3.35,3.44,3.35,3.44,320,0
2014-07-02,3.55,3.55,3.32,3.32,2900,0
2014-07-03,3.43,3.44,3.38,3.39,2031,0
2014-07-07,3.38,3.39,3.38,3.39,1087,0
2014-07-08,3.2,3.37,3.2,3.37,300,0
2014-07-09,3.22,3.3,3.22,3.3,475,0
2014-07-10,3.32,3.37,3.31,3.37,600,0
2014-07-11,3.26,3.39,3.13,3.2,30920,0
2014-07-14,3.3,3.55,3.23,3.31,28218,0
2014-07-15,3.2,3.2,3.2,3.2,400,0
2014-07-16,3.16,3.31,3.16,3.21,3750,0
2014-07-17,3.45,3.52,3.21,3.52,2550,0
2014-07-18,3.13,3.38,3.13,3.37,3022,0
2014-07-21,3.41,3.41,3.13,3.41,600,0
2014-07-22,3.4,3.85,3.39,3.74,30539,0
2014-07-23,3.7,3.82,3.55,3.72,6277,0
2014-07-24,3.61,3.66,3.61,3.66,935,0
2014-07-25,3.75,3.76,3.41,3.5,17011,0
2014-07-28,3.77,3.77,3.59,3.66,2099,0
2014-07-29,3.82,3.89,3.72,3.89,7145,0
2014-07-30,3.97,3.97,3.8,3.93,700,0
2014-07-31,3.71,3.88,3.66,3.8,1750,0
2014-08-01,3.82,3.82,3.26,3.68,13085,0
2014-08-04,3.7,3.7,3.54,3.54,1176,0
2014-08-05,3.65,3.65,3.44,3.49,2333,0
2014-08-06,3.54,3.77,3.54,3.77,2137,0
2014-08-07,3.61,3.61,3.6,3.6,1950,0
2014-08-08,3.6,3.77,3.6,3.77,5600,0
2014-08-11,3.68,3.78,3.64,3.76,2800,0
2014-08-12,3.79,3.8,3.69,3.7,5626,0
2014-08-13,3.63,3.7,3.63,3.7,2900,0
2014-08-14,3.9,3.9,3.68,3.73,2200,0
2014-08-15,3.7,3.8,3.6,3.78,6068,0
2014-08-18,3.79,3.79,3.72,3.77,2344,0
2014-08-19,3.8,3.95,3.79,3.95,22303,0
2014-08-20,3.96,4.1,3.86,3.92,28462,0
2014-08-21,4.19,4.19,3.98,4.07,5825,0
2014-08-22,4.17,4.59,4.17,4.55,42212,0
2014-08-25,4.55,4.9,4.53,4.68,26450,0
2014-08-26,4.86,4.9,4.74,4.77,28311,0
2014-08-27,4.9,4.97,4.89,4.94,33158,0
2014-08-28,4.99,5.4,4.91,5.34,77560,0
2014-08-29,5.06,5.44,5.06,5.29,43739,0
2014-09-02,5.25,5.27,4.96,5.02,40632,0
2014-09-03,4.95,5.09,4.78,4.99,13347,0
2014-09-04,4.97,4.97,4.68,4.89,23758,0
2014-09-05,4.87,5,4.78,5,11979,0
2014-09-08,5.1,5.19,4.71,4.95,12130,0
2014-09-09,5.05,5.05,4.72,4.92,7263,0
2014-09-10,4.65,4.83,4.52,4.62,7769,0
2014-09-11,4.55,4.56,4.25,4.48,11061,0
2014-09-12,4.45,4.45,4.25,4.3,4428,0
2014-09-15,4.22,4.58,4.22,4.26,51659,0
2014-09-16,4.37,4.38,4.22,4.32,5016,0
2014-09-17,4.33,4.33,4.2,4.3,3580,0
2014-09-18,4.2,4.33,4.2,4.31,6603,0
2014-09-19,4.2,4.35,4.2,4.27,5674,0
2014-09-22,4.34,4.35,4.3,4.3,3018,0
2014-09-23,4.34,4.34,4.29,4.29,510,0
2014-09-24,4.2,4.2,4.2,4.2,100,0
2014-09-26,4.14,4.28,4.14,4.2,4693,0
2014-09-29,4.13,4.13,4.06,4.07,2000,0
2014-09-30,4.02,4.1,3.87,3.87,20522,0
2014-10-01,3.86,3.88,3.65,3.65,14227,0
2014-10-02,3.7,3.7,3.46,3.46,4049,0
2014-10-03,3.66,3.77,3.42,3.42,4795,0
2014-10-06,3.41,3.5,3.26,3.27,18346,0
2014-10-07,3.28,3.29,3.2,3.28,2516,0
2014-10-08,3.5,4.23,3.4,3.55,96203,0
2014-10-09,3.59,3.9,3.48,3.86,20954,0
2014-10-10,3.84,3.99,3.68,3.87,6885,0
2014-10-13,3.87,3.87,3.71,3.82,3987,0
2014-10-14,3.83,3.85,3.74,3.74,2368,0
2014-10-15,3.63,3.74,3.55,3.63,7449,0
2014-10-16,3.76,3.85,3.66,3.82,6089,0
2014-10-17,3.85,3.85,3.85,3.85,334,0
2014-10-20,3.85,3.86,3.85,3.85,3665,0
2014-10-21,3.85,3.86,3.78,3.81,6341,0
2014-10-22,3.85,3.86,3.76,3.76,33300,0
2014-10-23,3.72,3.86,3.63,3.66,8534,0
2014-10-24,3.61,3.79,3.61,3.71,13392,0
2014-10-28,3.65,3.82,3.65,3.82,1685,0
2014-10-29,3.83,3.83,3.77,3.8,3020,0
2014-10-30,3.65,3.86,3.65,3.86,2264,0
2014-10-31,3.85,3.85,3.85,3.85,2625,0
2014-11-03,3.81,3.81,3.72,3.74,1526,0
2014-11-04,3.66,3.68,3.51,3.53,14680,0
2014-11-05,3.53,3.62,3.33,3.62,16165,0
2014-11-06,3.58,3.71,3.5,3.5,6978,0
2014-11-07,3.47,3.47,3.47,3.47,303,0
2014-11-10,3.44,3.44,3.44,3.44,516,0
2014-11-11,3.62,3.62,3.43,3.43,1108,0
2014-11-12,3.45,3.79,3.45,3.64,4845,0
2014-11-13,3.57,3.61,3.51,3.52,7280,0
2014-11-18,3.4,3.43,3.04,3.1,33157,0
2014-11-19,3.25,3.25,3.05,3.05,5418,0
2014-11-20,3.03,3.1,3.03,3.03,7245,0
2014-11-21,3.07,3.14,2.97,3.14,9732,0
2014-11-24,3.04,3.1,3.04,3.1,1290,0
2014-11-25,3.03,3.03,3.03,3.03,509,0
2014-11-26,3.01,3.08,3.01,3.05,3135,0
2014-11-28,3.12,3.12,3.11,3.11,2369,0
2014-12-01,3.09,3.09,3.04,3.04,546,0
2014-12-02,3.13,3.13,2.89,2.94,8425,0
2014-12-03,2.95,3.48,2.91,3.25,39315,0
2014-12-04,3.18,3.22,3.18,3.22,1100,0
2014-12-05,3.12,3.21,3.04,3.21,6212,0
2014-12-08,2.99,3.06,2.97,2.99,9251,0
2014-12-09,2.91,2.98,2.88,2.98,8499,0
2014-12-10,2.9,3.04,2.9,2.95,660,0
2014-12-11,3.05,3.05,3,3,23351,0
2014-12-12,2.9,3.25,2.9,3.08,6553,0
2014-12-15,2.99,2.99,2.95,2.95,1915,0
2014-12-16,2.9,2.94,2.9,2.91,1987,0
2014-12-17,2.91,3.05,2.91,3.02,473,0
2014-12-18,2.94,3.12,2.94,2.97,3795,0
2014-12-19,2.91,2.95,2.91,2.95,2770,0
2014-12-22,2.91,2.98,2.91,2.98,2200,0
2014-12-23,3.12,3.12,2.92,2.92,6264,0
2014-12-24,2.92,2.92,2.92,2.92,400,0
2014-12-26,2.94,2.94,2.92,2.93,7300,0
2014-12-29,2.93,3.03,2.93,3.03,1575,0
2014-12-30,2.94,2.94,2.94,2.94,1822,0
2014-12-31,2.94,2.96,2.91,2.91,3800,0
2015-01-02,2.92,2.92,2.66,2.74,24762,0
2015-01-05,2.68,2.74,2.68,2.72,3700,0
2015-01-06,2.66,2.71,2.63,2.64,21106,0
2015-01-07,2.65,3.38,2.65,3.33,108464,0
2015-01-08,3.2,3.42,3.2,3.24,91135,0
2015-01-09,3.35,3.38,3.13,3.14,22600,0
2015-01-12,3.15,3.34,3.12,3.15,32922,0
2015-01-13,3.15,3.36,2.93,2.95,30917,0
2015-01-14,2.95,3,2.71,2.75,18727,0
2015-01-15,2.75,2.85,2.71,2.83,5799,0
2015-01-16,2.8,3.09,2.8,2.86,3223,0
2015-01-20,2.84,3,2.71,2.71,15480,0
2015-01-21,2.8,2.93,2.62,2.62,2604,0
2015-01-22,2.7,2.76,2.62,2.69,15895,0
2015-01-23,2.69,2.73,2.69,2.73,410,0
2015-01-26,2.78,2.8,2.71,2.78,404,0
2015-01-27,2.75,3.18,2.74,2.92,20310,0
2015-01-28,2.95,3.07,2.9,2.9,2120,0
2015-01-29,2.97,3.05,2.97,3.05,4117,0
2015-01-30,2.96,3.02,2.89,2.94,10277,0
2015-02-02,3.09,3.09,3.09,3.09,417,0
2015-02-03,3,3,2.95,3,16789,0
2015-02-04,2.95,3.09,2.91,2.97,6916,0
2015-02-05,2.89,2.98,2.8,2.95,1936,0
2015-02-06,2.9,2.95,2.9,2.95,1120,0
2015-02-09,2.96,2.96,2.88,2.91,689,0
2015-02-10,2.9,2.95,2.8,2.91,1184,0
2015-02-11,2.9,2.97,2.82,2.94,1593,0
2015-02-12,2.9,2.95,2.85,2.85,2200,0
2015-02-13,2.91,2.91,2.85,2.85,200,0
2015-02-17,2.82,2.9,2.75,2.87,8554,0
2015-02-18,2.88,2.88,2.8,2.81,11364,0
2015-02-19,2.8,2.96,2.77,2.96,14617,0
2015-02-23,2.8,3,2.8,3,3058,0
2015-02-24,2.9,2.98,2.9,2.98,5406,0
2015-02-25,2.9,2.96,2.82,2.82,3777,0
2015-02-26,2.88,2.93,2.76,2.76,3052,0
2015-02-27,2.85,2.91,2.84,2.85,4458,0
2015-03-02,2.99,3,2.81,2.85,3000,0
2015-03-03,2.83,2.83,2.76,2.82,6900,0
2015-03-04,2.8,2.8,2.7,2.71,10400,0
2015-03-05,2.75,2.75,2.71,2.72,12500,0
2015-03-06,2.72,2.72,2.72,2.72,100,0
2015-03-09,2.75,2.85,2.72,2.85,1300,0
2015-03-10,2.85,2.85,2.71,2.75,4900,0
2015-03-11,2.72,2.84,2.72,2.75,1100,0
2015-03-12,2.85,2.85,2.82,2.82,200,0
2015-03-13,2.85,2.85,2.85,2.85,100,0
2015-03-16,2.83,2.83,2.83,2.83,100,0
2015-03-17,2.74,2.85,2.72,2.85,2400,0
2015-03-18,2.75,2.85,2.75,2.85,1400,0
2015-03-19,2.95,2.95,2.79,2.95,2900,0
2015-03-20,2.9,2.9,2.9,2.9,200,0
2015-03-23,2.7,2.9,2.7,2.9,9400,0
2015-03-24,2.75,2.9,2.72,2.9,14300,0
2015-03-25,2.81,2.88,2.79,2.88,700,0
2015-03-26,2.88,2.88,2.88,2.88,100,0
2015-03-27,2.89,2.9,2.89,2.9,400,0
2015-03-30,2.89,2.89,2.89,2.89,1200,0
2015-03-31,2.89,2.89,2.7,2.71,15387,0
2015-04-01,2.73,2.75,2.71,2.75,8700,0
2015-04-02,2.72,2.72,2.71,2.71,4200,0
2015-04-06,2.71,2.73,2.71,2.71,1900,0
2015-04-07,2.73,2.75,2.72,2.75,742,0
2015-04-08,2.72,2.75,2.72,2.75,3600,0
2015-04-09,2.72,2.72,2.72,2.72,300,0
2015-04-10,2.75,2.81,2.72,2.81,43700,0
2015-04-13,2.81,3.18,2.75,3.15,63000,0
2015-04-14,3.21,3.25,2.85,3.01,44400,0
2015-04-15,2.9,3.08,2.9,3.03,20607,0
2015-04-16,3.14,3.14,3.02,3.14,2640,0
2015-04-17,2.97,3.11,2.95,3.03,11200,0
2015-04-20,2.97,3.05,2.97,3.05,3374,0
2015-04-21,2.93,2.94,2.75,2.77,19205,0
2015-04-22,2.77,2.81,2.6,2.65,72787,0
2015-04-23,2.72,3.04,2.63,3,77800,0
2015-04-24,3.07,3.47,2.81,2.82,180697,0
2015-04-27,2.84,2.98,2.8,2.88,19300,0
2015-04-28,2.88,2.89,2.64,2.83,89392,0
2015-04-29,2.8,2.83,2.74,2.79,19400,0
2015-04-30,2.8,2.92,2.77,2.81,18500,0
2015-05-01,2.76,2.84,2.67,2.82,31500,0
2015-05-04,2.83,3.4,2.71,3.12,86800,0
2015-05-05,3.05,3.3,2.75,2.92,93600,0
2015-05-06,2.86,2.86,2.76,2.81,22212,0
2015-05-07,2.75,2.79,2.6,2.72,26604,0
2015-05-08,2.71,2.9,2.7,2.83,8300,0
2015-05-11,2.72,2.83,2.7,2.71,5800,0
2015-05-12,2.67,2.79,2.67,2.76,2016,0
2015-05-13,3,3.19,2.94,3.19,27013,0
2015-05-14,3.45,3.45,2.81,3.1,11300,0
2015-05-15,3.23,3.23,3.03,3.14,5363,0
2015-05-18,3.11,3.18,3.05,3.18,3400,0
2015-05-19,3.15,3.25,3.15,3.17,14601,0
2015-05-20,3.24,3.25,3.01,3.01,7437,0
2015-05-21,3.02,3.02,2.92,3,1900,0
2015-05-22,3.13,3.21,3.09,3.09,14800,0
2015-05-26,3.17,3.2,3.14,3.18,8369,0
2015-05-27,3.21,3.21,3.11,3.11,3700,0
2015-05-28,3.17,3.2,3.17,3.2,390,0
2015-05-29,3.17,3.17,3.17,3.17,200,0
2015-06-01,3.19,3.19,3.19,3.19,501,0
2015-06-02,3.1,3.36,3.1,3.24,6641,0
2015-06-03,3.26,3.31,3.23,3.3,1400,0
2015-06-04,3.14,3.17,3.05,3.11,4200,0
2015-06-05,3.07,3.19,3.06,3.19,4000,0
2015-06-08,3.03,3.15,3.02,3.12,2200,0
2015-06-09,3.27,3.3,3.27,3.3,422,0
2015-06-10,3.16,3.31,3,3.14,7472,0
2015-06-11,3.02,3.05,3.02,3.02,1138,0
2015-06-12,3.12,3.12,3.12,3.12,100,0
2015-06-15,3.12,3.12,3.12,3.12,100,0
2015-06-16,3.16,3.16,3.02,3.02,300,0
2015-06-17,3.02,3.02,2.97,3,800,0
2015-06-18,3.04,3.04,3.04,3.04,500,0
2015-06-19,3.05,3.18,3.05,3.17,2800,0
2015-06-22,3.02,3.05,3,3.02,8800,0
2015-06-23,3.05,3.2,3.05,3.17,3725,0
2015-06-24,3.17,3.17,3.17,3.17,100,0
2015-06-25,3.17,3.17,3.17,3.17,100,0
2015-06-26,3.17,3.17,3.17,3.17,100,0
2015-06-29,3.17,3.17,3.17,3.17,300,0
2015-06-30,3.17,3.18,3.06,3.06,679,0
2015-07-01,3.15,3.15,3.15,3.15,900,0
2015-07-02,3.12,3.12,3.09,3.1,1900,0
2015-07-06,3.17,3.2,3.12,3.2,1800,0
2015-07-07,3.16,3.16,3.09,3.13,3500,0
2015-07-08,3.13,3.13,3.09,3.09,700,0
2015-07-09,3.09,3.24,3.09,3.12,600,0
2015-07-10,3.18,3.18,3.18,3.18,100,0
2015-07-13,3.12,3.14,3.09,3.09,2400,0
2015-07-14,3.2,3.2,3.2,3.2,100,0
2015-07-15,3.09,3.09,3.09,3.09,400,0
2015-07-16,3.09,3.09,3.09,3.09,500,0
2015-07-17,3.09,3.09,3.09,3.09,1700,0
2015-07-20,3.09,3.09,3,3,2300,0
2015-07-21,3,3,3,3,100,0
2015-07-23,3.01,3.02,3,3.02,1200,0
2015-07-24,3.02,3.02,3.02,3.02,100,0
2015-07-27,2.99,2.99,2.99,2.99,1500,0
2015-07-28,3,3,2.99,2.99,700,0
2015-07-29,3.04,3.04,3.04,3.04,100,0
2015-07-30,2.99,3.04,2.97,2.97,3300,0
2015-07-31,2.97,2.97,2.97,2.97,1000,0
2015-08-03,2.97,3.02,2.97,2.98,525,0
2015-08-04,2.98,2.98,2.98,2.98,200,0
2015-08-05,2.97,2.97,2.97,2.97,1800,0
2015-08-06,2.97,2.97,2.97,2.97,1,0
2015-08-07,2.91,2.91,2.89,2.91,1000,0
2015-08-10,2.91,2.91,2.91,2.91,100,0
2015-08-11,2.91,2.91,2.91,2.91,200,0
2015-08-12,2.89,2.89,2.89,2.89,400,0
2015-08-13,2.5,2.72,2.5,2.67,9400,0
2015-08-14,2.74,2.74,2.66,2.74,1800,0
2015-08-17,2.68,2.7,2.6,2.7,3900,0
2015-08-18,2.69,2.69,2.69,2.69,1100,0
2015-08-19,2.61,2.62,2.61,2.61,1200,0
2015-08-20,2.51,2.51,2.46,2.5,2300,0
2015-08-21,2.5,2.5,2.5,2.5,100,0
2015-08-24,2.32,2.46,2.09,2.46,1256,0
2015-08-25,2.47,2.47,2.47,2.47,100,0
2015-08-27,2.51,2.52,2.51,2.52,500,0
2015-08-28,2.52,2.52,2.52,2.52,200,0
2015-08-31,2.65,2.68,2.49,2.49,1100,0
2015-09-01,2.42,2.42,2.42,2.42,300,0
2015-09-02,2.38,2.38,2.38,2.38,100,0
2015-09-03,2.35,2.43,2.35,2.38,700,0
2015-09-04,2.38,2.42,2.38,2.42,700,0
2015-09-08,2.39,2.49,2.35,2.35,9700,0
2015-09-09,2.35,2.37,2.33,2.36,4200,0
2015-09-10,2.36,2.41,2.33,2.35,2311,0
2015-09-11,2.29,2.42,2.29,2.31,1100,0
2015-09-14,2.29,2.32,2.29,2.32,1300,0
2015-09-15,2.3,2.37,2.26,2.26,1100,0
2015-09-16,2.31,2.33,2.28,2.33,1300,0
2015-09-17,2.33,2.7,2.28,2.63,5731,0
2015-09-18,2.61,2.7,2.5,2.55,17100,0
2015-09-21,2.38,2.51,2.27,2.5,3700,0
2015-09-22,2.6,2.6,2.6,2.6,100,0
2015-09-23,2.55,2.55,2.26,2.29,8382,0
2015-09-24,2.3,2.34,2.28,2.29,5106,0
2015-09-25,2.43,2.45,2.4,2.41,7200,0
2015-09-28,2.45,2.62,2.35,2.35,11607,0
2015-09-29,2.45,2.53,2.42,2.53,7600,0
2015-09-30,2.62,2.62,2.45,2.45,6700,0
2015-10-01,2.5,2.59,2.5,2.59,200,0
2015-10-02,2.45,2.64,2.45,2.52,2100,0
2015-10-05,2.72,2.72,2.61,2.69,4472,0
2015-10-06,2.65,2.83,2.55,2.55,6900,0
2015-10-07,2.56,2.58,2.53,2.53,4897,0
2015-10-08,2.65,2.65,2.65,2.65,100,0
2015-10-09,2.48,2.65,2.48,2.65,300,0
2015-10-12,2.5,2.65,2.43,2.43,3933,0
2015-10-13,2.43,2.43,2.43,2.43,100,0
2015-10-14,2.51,2.51,2.51,2.51,400,0
2015-10-15,2.48,2.48,2.48,2.48,100,0
2015-10-16,2.48,2.48,2.48,2.48,100,0
2015-10-19,2.6,2.6,2.55,2.55,475,0
2015-10-20,2.53,2.53,2.53,2.53,100,0
2015-10-21,2.62,2.62,2.42,2.42,9400,0
2015-10-22,2.43,2.48,2.43,2.48,900,0
2015-10-23,2.49,2.5,2.43,2.43,2500,0
2015-10-26,2.43,2.43,2.43,2.43,100,0
2015-10-27,2.43,2.43,2.42,2.43,700,0
2015-10-28,2.47,2.5,2.47,2.48,500,0
2015-10-29,2.48,2.48,2.48,2.48,100,0
2015-10-30,2.45,2.45,2.44,2.44,1200,0
2015-11-02,2.48,2.6,2.45,2.6,13001,0
2015-11-03,2.63,2.67,2.52,2.55,9037,0
2015-11-04,2.52,2.55,2.52,2.53,3750,0
2015-11-05,2.56,2.56,2.56,2.56,100,0
2015-11-06,2.58,2.58,2.53,2.53,900,0
2015-11-10,2.6,2.6,2.6,2.6,500,0
2015-11-11,2.6,2.6,2.6,2.6,1500,0
2015-11-12,2.59,2.59,2.56,2.59,400,0
2015-11-13,2.52,2.52,2.52,2.52,3000,0
2015-11-16,2.6,2.62,2.56,2.61,2200,0
2015-11-17,2.65,2.81,2.65,2.8,5700,0
2015-11-18,2.88,2.9,2.83,2.84,1700,0
2015-11-20,2.8,2.81,2.65,2.65,6000,0
2015-11-23,2.75,2.75,2.75,2.75,200,0
2015-11-27,2.75,2.75,2.75,2.75,100,0
2015-11-30,2.8,2.81,2.8,2.81,900,0
2015-12-01,2.81,2.81,2.75,2.75,4973,0
2015-12-02,2.81,3,2.77,2.92,3873,0
2015-12-03,2.75,2.97,2.75,2.87,2016,0
2015-12-04,2.98,2.98,2.9,2.9,400,0
2015-12-07,2.7,2.7,2.7,2.7,1300,0
2015-12-08,2.86,2.88,2.86,2.86,627,0
2015-12-09,2.85,2.85,2.72,2.72,600,0
2015-12-10,2.83,2.9,2.83,2.9,400,0
2015-12-11,2.8,2.8,2.8,2.8,200,0
2015-12-14,2.85,2.85,2.84,2.84,1098,0
2015-12-15,2.85,2.89,2.85,2.88,2600,0
2015-12-16,2.87,3.25,2.87,3.25,26200,0
2015-12-17,3.2,3.2,3.06,3.06,5100,0
2015-12-18,3.22,3.22,3.07,3.07,900,0
2015-12-21,3.21,3.23,3.12,3.23,10900,0
2015-12-22,3.24,3.24,3.18,3.2,2101,0
2015-12-23,3.19,3.2,3.16,3.2,1200,0
2015-12-24,3.16,3.2,3.16,3.2,908,0
2015-12-28,3.16,3.2,3.02,3.02,7774,0
2015-12-29,3.0701,3.19,2.97,3.1599,7226,0
2015-12-30,3.1499,3.1499,2.75,2.84,41788,0
2015-12-31,2.77,2.92,2.77,2.79,9821,0
2016-01-04,2.75,2.92,2.75,2.9,9718,0
2016-01-05,2.9299,2.94,2.8,2.85,3147,0
2016-01-06,2.9199,2.9199,2.79,2.88,805,0
2016-01-07,2.7501,2.76,2.63,2.65,10745,0
2016-01-08,2.65,2.74,2.594,2.6001,3051,0
2016-01-11,2.749,2.75,2.7,2.7,5878,0
2016-01-12,2.7,2.74,2.7,2.74,900,0
2016-01-13,2.7,2.74,2.54,2.5496,14146,0
2016-01-14,2.6,2.6437,2.54,2.6199,8920,0
2016-01-15,2.63,2.63,2.63,2.63,381,0
2016-01-19,2.6,2.65,2.6,2.6,2600,0
2016-01-20,2.5961,2.62,2.54,2.5401,4405,0
2016-01-21,2.63,2.65,2.63,2.64,966,0
2016-01-22,2.74,2.74,2.7,2.72,1200,0
2016-01-25,2.6672,2.6672,2.65,2.6501,1913,0
2016-01-27,2.5501,2.5501,2.5501,2.5501,107,0
2016-01-29,2.55,2.55,2.55,2.55,174,0
2016-02-01,2.54,2.5682,2.54,2.5401,7259,0
2016-02-02,2.5009,2.5009,2.5009,2.5009,349,0
2016-02-03,2.5,2.57,2.5,2.57,1725,0
2016-02-04,2.59,2.6,2.59,2.6,397,0
2016-02-05,2.5863,2.5863,2.5863,2.5863,334,0
2016-02-08,2.5,2.53,2.5,2.53,2665,0
2016-02-09,2.41,2.51,2.41,2.5,2920,0
2016-02-10,2.5,2.68,2.4,2.4,40103,0
2016-02-11,2.4154,2.4154,2.4,2.4,2203,0
2016-02-12,2.44,2.45,2.44,2.45,400,0
2016-02-16,2.4,2.4,2.4,2.4,161,0
2016-02-17,2.4,2.49,2.4,2.49,5164,0
2016-02-19,2.49,2.5,2.49,2.5,1260,0
2016-02-22,2.43,2.4999,2.43,2.45,874,0
2016-02-23,2.45,2.7,2.45,2.7,20551,0
2016-02-24,2.6999,2.7,2.56,2.7,9140,0
2016-02-25,2.7,2.76,2.7,2.76,4909,0
2016-02-26,2.76,2.76,2.75,2.751,5411,0
2016-02-29,2.76,3.08,2.7559,2.99,11198,0
2016-03-01,3.08,3.14,2.9001,2.9001,4670,0
2016-03-02,2.99,3.0799,2.85,2.8501,6481,0
2016-03-03,3.07,3.07,3.07,3.07,250,0
2016-03-04,3.07,3.13,2.928,2.928,2767,0
2016-03-07,2.81,2.964,2.81,2.85,9784,0
2016-03-08,2.96,2.96,2.96,2.96,147,0
2016-03-09,2.97,2.97,2.97,2.97,120,0
2016-03-10,2.9801,3.2299,2.9801,3.17,17135,0
2016-03-11,3.1201,3.2,3.1201,3.2,604,0
2016-03-14,3.1806,3.1806,3.1408,3.1408,287,0
2016-03-15,3.12,3.128,3.05,3.1199,6751,0
2016-03-16,3.1699,3.23,3.09,3.23,821,0
2016-03-17,3.12,3.129,3.12,3.129,1014,0
2016-03-18,3.399,3.399,3.2,3.22,2924,0
2016-03-21,3.34,3.34,3.25,3.26,680,0
2016-03-22,3.3,3.3,3.2,3.2,1909,0
2016-03-24,3.3201,3.38,3.3201,3.34,476,0
2016-03-28,3.2625,3.2625,3.2017,3.2017,2636,0
2016-03-29,3.24,3.31,3.234,3.31,905,0
2016-03-30,3.2577,3.2577,3.2577,3.2577,129,0
2016-03-31,3.2,3.3,3.2,3.2,6800,0
2016-04-01,3.21,3.21,3.21,3.21,1056,0
2016-04-04,3.44,3.44,3.2,3.2,13841,0
2016-04-05,3.1816,3.27,3.1801,3.19,1142,0
2016-04-06,3.19,3.19,3.18,3.18,446,0
2016-04-07,3.18,3.18,3.18,3.18,200,0
2016-04-11,3.12,3.16,3.12,3.1599,7039,0
2016-04-12,3.19,3.3393,3.18,3.3,3204,0
2016-04-13,3.42,3.47,3.29,3.3799,11370,0
2016-04-14,3.45,3.45,3.31,3.38,656,0
2016-04-15,3.3879,3.45,3.3879,3.45,388,0
2016-04-18,3.27,3.3918,3.27,3.3918,1602,0
2016-04-19,3.3266,3.3266,3.25,3.258,4005,0
2016-04-20,3.3,3.34,3.3,3.34,900,0
2016-04-21,3.404,3.404,3.27,3.327,1492,0
2016-04-22,3.2,3.2372,3.2,3.2372,799,0
2016-04-25,3.2,3.31,3.2,3.3,1097,0
2016-04-26,3.2482,3.283,3.2001,3.283,530,0
2016-04-27,3.21,3.21,3.21,3.21,100,0
2016-05-02,3.44,3.44,3.3,3.37,1949,0
2016-05-03,3.37,3.38,3.3,3.38,4579,0
2016-05-04,3.3947,3.4,3.3654,3.3654,2312,0
2016-05-05,3.3001,3.3001,3.3001,3.3001,1000,0
2016-05-06,3.3001,3.31,3.2002,3.2002,6473,0
2016-05-09,3.2,3.3303,3.2,3.3303,415,0
2016-05-10,3.32,3.38,3.3077,3.3702,2931,0
2016-05-11,3.3651,3.37,3.345,3.37,320,0
2016-05-12,3.37,3.37,3.28,3.37,1646,0
2016-05-16,3.304,3.304,3.304,3.304,200,0
2016-05-17,3.3034,3.3034,3.24,3.24,332,0
2016-05-18,3.284,3.3434,3,3,17290,0
2016-05-19,3.18,3.18,3.18,3.18,150,0
2016-05-23,3.0401,3.0401,3.0401,3.0401,348,0
2016-05-24,3.18,3.18,3.08,3.1501,2991,0
2016-05-25,3.15,3.2604,3.15,3.18,10007,0
2016-05-26,3.29,3.3932,3.1501,3.29,4359,0
2016-05-27,3.4,3.4,3.3,3.3901,10106,0
2016-05-31,3.4,3.47,3.39,3.39,7671,0
2016-06-01,3.3822,3.97,3.38,3.9018,37127,0
2016-06-02,3.98,3.98,3.78,3.92,11304,0
2016-06-03,3.89,4,3.85,3.9151,19567,0
2016-06-06,4.09,4.09,3.89,3.99,3574,0
2016-06-07,3.82,3.99,3.8,3.97,1446,0
2016-06-08,3.938,3.938,3.8001,3.8742,1041,0
2016-06-09,3.75,3.9999,3.75,3.9999,6083,0
2016-06-10,3.97,3.97,3.97,3.97,100,0
2016-06-13,3.9701,4.1,3.9696,4,6231,0
2016-06-14,3.85,3.9,3.8,3.8499,1942,0
2016-06-15,3.6,3.84,3.6,3.7401,3168,0
2016-06-17,3.6,3.9987,3.5001,3.99,10493,0
2016-06-20,4,4,3.92,3.99,13240,0
2016-06-21,4,4.1,3.9701,3.9701,14986,0
2016-06-22,4.09,4.09,3.79,3.92,12265,0
2016-06-23,3.94,3.99,3.9,3.9,2878,0
2016-06-24,3.79,3.86,3.73,3.73,2154,0
2016-06-27,3.65,3.84,3.63,3.6599,5568,0
2016-06-28,3.65,3.7,3.5,3.6,10922,0
2016-06-29,3.73,3.73,3.55,3.68,2314,0
2016-06-30,3.5501,3.7,3.5501,3.58,2039,0
2016-07-01,3.52,3.54,3.33,3.33,10002,0
2016-07-05,3.45,3.51,3.32,3.32,16068,0
2016-07-06,3.369,3.38,3.04,3.1,13089,0
2016-07-07,3.1046,3.1046,2.97,3.0001,6452,0
2016-07-08,3.072,3.0799,2.6,2.86,31381,0
2016-07-11,2.75,3.14,2.75,3.1399,8962,0
2016-07-12,3.2323,3.29,3.2323,3.29,2154,0
2016-07-13,3.29,3.29,3.29,3.29,724,0
2016-07-14,3.27,3.27,3.12,3.1799,1022,0
2016-07-15,3.13,3.24,3.115,3.17,1718,0
2016-07-19,3.1,3.17,3.1,3.1368,2051,0
2016-07-20,3.14,3.15,3.14,3.15,279,0
2016-07-21,3.1501,3.3899,3.15,3.15,2978,0
2016-07-22,3.2601,3.345,3.21,3.21,900,0
2016-07-25,3.3299,3.3299,3.24,3.24,1900,0
2016-07-26,3.28,3.5,3.272,3.498,22682,0
2016-07-27,3.4925,3.4925,3.4,3.4,2223,0
2016-07-28,3.4693,3.49,3.4693,3.49,303,0
2016-07-29,3.53,3.53,3.4959,3.4959,2036,0
2016-08-01,3.5,3.5,3.45,3.48,2705,0
2016-08-02,3.49,3.49,3.4825,3.4825,681,0
2016-08-03,3.491,3.491,3.4701,3.491,2169,0
2016-08-04,3.5,3.5,3.4596,3.49,1273,0
2016-08-05,3.49,3.49,3.466,3.485,3100,0
2016-08-09,3.4001,3.48,3.4001,3.47,3867,0
2016-08-11,3.4,3.47,3.4,3.47,2767,0
2016-08-12,3.4648,3.4868,3.4648,3.48,1700,0
2016-08-15,3.42,3.42,3.4,3.4,2781,0
2016-08-18,3.3515,3.4,3.3014,3.4,1620,0
2016-08-19,3.3396,3.35,3.3132,3.35,4586,0
2016-08-22,3.342,3.4,3.257,3.4,7532,0
2016-08-23,3.361,3.49,3.35,3.49,7700,0
2016-08-25,3.49,3.49,3.46,3.475,5818,0
2016-08-26,3.4851,3.49,3.4,3.47,6612,0
2016-08-29,3.5,3.97,3.4997,3.9,43776,0
2016-08-30,3.9,3.9001,3.8,3.8,12991,0
2016-08-31,3.761,3.95,3.76,3.89,4525,0
2016-09-01,3.89,3.936,3.7837,3.9101,3165,0
2016-09-02,3.8,3.84,3.65,3.8,11267,0
2016-09-06,3.74,3.8444,3.64,3.84,7925,0
2016-09-07,3.85,3.98,3.7501,3.9,7559,0
2016-09-08,3.88,3.97,3.82,3.969,17011,0
2016-09-09,3.94,4.19,3.735,3.7783,67059,0
2016-09-12,3.77,3.7999,3.6,3.7,16075,0
2016-09-13,3.6936,3.77,3.65,3.69,6289,0
2016-09-14,3.67,3.6995,3.55,3.69,29063,0
2016-09-15,3.68,3.68,3.6001,3.67,569,0
2016-09-16,3.62,3.8,3.41,3.8,23100,0
2016-09-19,3.87,3.87,3.5,3.8,15083,0
2016-09-20,3.7,3.97,3.7,3.93,11589,0
2016-09-21,3.92,3.93,3.77,3.87,1731,0
2016-09-22,3.82,3.95,3.73,3.77,23260,0
2016-09-23,3.81,3.85,3.58,3.59,23596,0
2016-09-26,3.62,3.69,3.5,3.57,14265,0
2016-09-27,3.58,3.68,3.45,3.5897,21205,0
2016-09-28,3.7,3.79,3.58,3.58,11932,0
2016-09-29,3.75,3.75,3.4999,3.5,1108,0
2016-09-30,3.57,3.6,3.5,3.6,4355,0
2016-10-03,3.55,3.62,3.47,3.5501,11606,0
2016-10-04,3.51,3.51,3.274,3.44,6747,0
2016-10-05,3.49,3.54,3.48,3.5299,5563,0
2016-10-06,3.55,3.62,3.55,3.5999,7535,0
2016-10-07,3.62,3.63,3.605,3.63,1482,0
2016-10-10,3.55,3.62,3.51,3.53,9998,0
2016-10-11,3.5,3.5,3.4592,3.46,1372,0
2016-10-12,3.47,3.54,3.47,3.54,3035,0
2016-10-13,3.52,3.52,3.52,3.52,562,0
2016-10-14,3.43,3.43,3.41,3.41,1744,0
2016-10-17,3.4,3.4139,3.38,3.41,6324,0
2016-10-18,3.3101,3.3999,3.3101,3.3999,1382,0
2016-10-19,3.32,3.3391,3.32,3.3391,804,0
2016-10-20,3.2663,3.41,3.2663,3.4,1670,0
2016-10-21,3.344,3.344,3.344,3.344,5093,0
2016-10-25,3.2501,3.2763,3.2501,3.26,802,0
2016-10-26,3.15,3.35,3.15,3.2326,4412,0
2016-10-27,3.2753,3.2753,3.1501,3.1693,1147,0
2016-10-28,3.1102,3.26,3.1102,3.1247,8086,0
2016-10-31,3.19,3.26,3.1,3.26,3190,0
2016-11-01,3.27,3.27,3.1601,3.2144,1700,0
2016-11-02,3.16,3.2199,3.16,3.1766,1409,0
2016-11-03,3.17,3.2,3.15,3.2,2626,0
2016-11-04,3.1101,3.1911,3.1101,3.1911,676,0
2016-11-07,3.17,3.17,3.1,3.12,5237,0
2016-11-09,2.9,3.1908,2.75,3.05,5580,0
2016-11-10,3.15,3.2799,3.15,3.26,1003,0
2016-11-11,3.1552,3.229,3.08,3.2193,1600,0
2016-11-14,3.25,3.2998,3.2499,3.26,7631,0
2016-11-15,3.35,3.35,3.2106,3.26,6447,0
2016-11-16,3.2576,3.2576,3.24,3.24,1645,0
2016-11-17,3.2493,3.259,3.24,3.24,4800,0
2016-11-18,3.2448,3.25,3.24,3.24,6625,0
2016-11-21,3.24,3.55,3.2345,3.37,25087,0
2016-11-22,3.6,3.6,3.3,3.3992,2022,0
2016-11-23,3.54,3.6,3.4,3.5,6115,0
2016-11-25,3.51,3.55,3.5085,3.55,3353,0
2016-11-28,3.4848,3.4851,3.43,3.43,2246,0
2016-11-29,3.42,3.5,3.37,3.37,840,0
2016-11-30,3.45,3.54,3.38,3.38,4587,0
2016-12-01,3.54,3.54,3.42,3.54,10339,0
2016-12-02,3.44,3.48,3.39,3.48,1734,0
2016-12-05,3.37,3.4748,3.37,3.4748,5342,0
2016-12-06,3.45,3.45,3.31,3.31,5973,0
2016-12-07,3.28,3.4,3.26,3.26,5447,0
2016-12-08,3.43,3.44,3.27,3.27,4349,0
2016-12-09,3.27,3.3535,3.27,3.3535,2756,0
2016-12-12,3.38,3.4614,3.35,3.35,3651,0
2016-12-13,3.3752,3.3752,3.3001,3.3655,1097,0
2016-12-14,3.3498,3.41,3.3001,3.33,1133,0
2016-12-15,3.34,3.34,3.3,3.3,1010,0
2016-12-16,3.3089,3.31,3.3,3.3,605,0
2016-12-19,3.3,3.34,3.3,3.3,7150,0
2016-12-20,3.32,3.32,3.31,3.31,263,0
2016-12-21,3.34,3.34,3.28,3.28,201,0
2016-12-22,3.32,3.32,3.32,3.32,200,0
2016-12-23,3.33,3.34,3.32,3.32,5713,0
2016-12-27,3.34,3.34,3.2,3.2,12705,0
2016-12-28,3.25,3.3323,3.25,3.33,530,0
2016-12-29,3.3104,3.3104,3.3104,3.3104,904,0
2016-12-30,3.33,3.33,3.3167,3.3167,308,0
2017-01-03,3.35,3.35,3.3,3.3,9262,0
2017-01-04,3.3118,3.349,3.3,3.3,3269,0
2017-01-05,3.31,3.34,3.2999,3.3,5414,0
2017-01-06,3.445,3.4499,3.3,3.305,7717,0
2017-01-09,3.31,3.3399,3.2501,3.2501,3362,0
2017-01-10,3.2899,3.2899,3.26,3.26,712,0
2017-01-11,3.2825,3.2825,3.2775,3.2775,3725,0
2017-01-12,3.29,3.29,3.28,3.28,323,0
2017-01-13,3.33,3.34,3.33,3.34,1335,0
2017-01-17,3.34,3.34,3.3344,3.3344,1743,0
2017-01-18,3.35,3.4137,3.35,3.3689,8472,0
2017-01-19,3.46,3.46,3.33,3.33,600,0
2017-01-20,3.41,3.45,3.3401,3.4305,10365,0
2017-01-23,3.34,3.38,3.34,3.37,2720,0
2017-01-24,3.4,3.4,3.3931,3.3931,218,0
2017-01-25,3.3961,3.41,3.3,3.41,17101,0
2017-01-26,3.42,3.42,3.26,3.281,7883,0
2017-01-27,3.3081,3.35,3.3081,3.34,1081,0
2017-01-30,3.4,3.4,3.4,3.4,2161,0
2017-01-31,3.45,3.45,3.3,3.3,657,0
2017-02-02,3.3307,3.35,3.25,3.26,3859,0
2017-02-03,3.3,3.34,3.3,3.34,285,0
2017-02-06,3.3238,3.3238,3.3238,3.3238,248,0
2017-02-07,3.44,3.44,3.35,3.35,500,0
2017-02-08,3.48,3.48,3.4,3.4204,7442,0
2017-02-09,3.45,3.45,3.4149,3.4149,692,0
2017-02-10,3.45,4,3.432,3.83,100680,0
2017-02-13,3.89,4.48,3.78,3.7816,151562,0
2017-02-14,4.22,4.23,3.9,4.1,29106,0
2017-02-15,4.09,4.1,3.9523,4.0878,21125,0
2017-02-16,4.08,4.13,3.9235,4.13,16668,0
2017-02-17,4.1354,4.1354,3.91,3.98,8643,0
2017-02-21,4.0541,4.09,3.94,3.95,8551,0
2017-02-22,4.012,4.012,3.91,3.91,8127,0
2017-02-23,3.99,3.99,3.86,3.86,3021,0
2017-02-24,3.81,3.9,3.7252,3.9,8427,0
2017-02-27,3.93,3.99,3.8301,3.99,19963,0
2017-02-28,4.05,4.05,3.85,3.94,8578,0
2017-03-01,3.92,4.08,3.9101,4.08,4087,0
2017-03-02,3.96,3.966,3.6501,3.75,15988,0
2017-03-03,3.74,3.85,3.65,3.85,2934,0
2017-03-06,3.8244,3.9,3.75,3.9,4071,0
2017-03-07,3.9,3.9927,3.9,3.964,8821,0
2017-03-08,4.02,4.02,3.81,3.81,4132,0
2017-03-09,3.8168,3.88,3.8,3.88,3376,0
2017-03-10,3.98,3.98,3.98,3.98,250,0
2017-03-13,4,4.07,3.8869,3.9,8379,0
2017-03-14,3.82,3.98,3.82,3.98,1495,0
2017-03-15,3.99,3.99,3.8339,3.85,8894,0
2017-03-16,4,4.05,4,4.0194,6454,0
2017-03-17,4.03,4.09,4.03,4.0719,2301,0
2017-03-20,4.14,4.25,4.14,4.15,16472,0
2017-03-21,4.23,4.25,4.1773,4.24,20913,0
2017-03-22,4.2038,4.25,4.1735,4.24,1108,0
2017-03-23,4.28,4.28,4.1,4.12,8677,0
2017-03-24,4.13,4.19,4.121,4.1301,2195,0
2017-03-27,4.14,4.14,4.08,4.14,13062,0
2017-03-28,4.14,4.14,4.1107,4.1107,3559,0
2017-03-29,4.1699,4.19,4.1,4.1,8980,0
2017-03-30,4.0862,4.14,4.0862,4.1392,1226,0
2017-03-31,4.1361,4.1403,4.0972,4.1403,1392,0
2017-04-03,4.19,4.2171,4.02,4.02,11327,0
2017-04-04,4.1036,4.15,4.0582,4.1393,1209,0
2017-04-05,4.2,4.2,4.13,4.16,892,0
2017-04-06,4.19,4.19,4.19,4.19,200,0
2017-04-07,4.14,4.1665,4.14,4.1537,2981,0
2017-04-10,4.19,4.19,4.1,4.1,2791,0
2017-04-11,4.18,4.18,4.13,4.13,2622,0
2017-04-12,4.1858,4.2338,4.1334,4.1334,3500,0
2017-04-13,4.24,4.24,4.18,4.18,215,0
2017-04-17,4.15,4.24,4.13,4.166,5832,0
2017-04-18,4.24,4.25,4.24,4.25,3370,0
2017-04-19,4.25,4.3,4.2299,4.3,8663,0
2017-04-20,4.34,4.34,4.26,4.28,2494,0
2017-04-21,4.226,4.25,4.21,4.2164,2764,0
2017-04-24,4.2198,4.25,4.2198,4.2318,3726,0
2017-04-25,4.2457,4.25,4.2457,4.25,1762,0
2017-04-26,4.25,4.32,4.23,4.23,1257,0
2017-04-27,4.2324,4.318,4.2,4.2092,8937,0
2017-04-28,4.33,4.33,4.1,4.12,6439,0
2017-05-01,4.18,4.18,4.1551,4.1551,3299,0
2017-05-02,4.16,4.18,4.16,4.16,2282,0
2017-05-03,4.17,4.18,4.17,4.1784,9194,0
2017-05-04,4.18,4.18,4.15,4.17,2499,0
2017-05-05,4.17,4.1858,4.134,4.1762,5012,0
2017-05-08,4.179,4.2127,4.179,4.19,2966,0
2017-05-09,4.23,4.23,4.15,4.19,7024,0
2017-05-10,4.1963,4.23,4.1455,4.21,8993,0
2017-05-11,4.5,5,4.37,4.6,139608,0
2017-05-12,4.61,4.703,4.3,4.49,36673,0
2017-05-15,4.55,5.17,4.41,4.79,179252,0
2017-05-16,4.9902,5,4.77,4.9,30465,0
2017-05-17,4.9,5.05,4.77,4.98,37624,0
2017-05-18,4.99,5.5,4.9,5.25,82783,0
2017-05-19,5.45,5.45,5.2,5.3,52604,0
2017-05-22,5.33,5.45,5.2027,5.38,44250,0
2017-05-23,5.33,5.37,5,5.29,31484,0
2017-05-24,5.3,5.31,5,5.21,22875,0
2017-05-25,5.18,5.66,5.08,5.3599,80301,0
2017-05-26,5.48,5.7399,5.43,5.59,68755,0
2017-05-30,5.53,6.0399,5.53,5.6501,147488,0
2017-05-31,5.691,5.691,5,5.42,75912,0
2017-06-01,5.3,5.41,5,5.01,53861,0
2017-06-02,5,5.2655,5,5.15,40087,0
2017-06-05,5.2,5.45,5.2,5.39,67881,0
2017-06-06,5.49,5.78,5.39,5.5163,93889,0
2017-06-07,5.53,5.53,5.05,5.35,36734,0
2017-06-08,5.2253,5.45,5.22,5.44,13464,0
2017-06-09,5.45,5.49,5.2029,5.35,23533,0
2017-06-12,5.06,5.3,5,5.05,37487,0
2017-06-13,5.1,5.34,5.05,5.05,15196,0
2017-06-14,5.1144,5.23,5.01,5.05,25134,0
2017-06-15,5.05,5.13,5,5,10494,0
2017-06-16,5,5.08,4.87,4.87,72006,0
2017-06-19,4.85,4.85,4.65,4.81,50311,0
2017-06-20,4.81,5.04,4.6881,5,18848,0
2017-06-21,4.95,5.01,4.91,4.9241,4478,0
2017-06-22,4.97,4.99,4.65,4.66,29349,0
2017-06-23,4.7,4.94,4.7,4.7,43457,0
2017-06-26,4.7,4.7075,4.51,4.63,22019,0
2017-06-27,4.69,4.75,4.5,4.72,22486,0
2017-06-28,4.78,4.97,4.661,4.95,10426,0
2017-06-29,4.99,4.996,4.79,4.79,10248,0
2017-06-30,4.84,4.98,4.61,4.98,33198,0
2017-07-03,4.99,5.05,4.76,4.7608,46838,0
2017-07-05,4.83,4.92,4.52,4.8,36970,0
2017-07-06,4.8,4.9,4.46,4.66,66937,0
2017-07-07,4.7,4.9,4.6609,4.9,14924,0
2017-07-10,4.9,4.9,4.61,4.71,67508,0
2017-07-11,4.75,4.93,4.6,4.93,55240,0
2017-07-12,4.89,4.9,4.75,4.83,61589,0
2017-07-13,4.86,4.9,4.7193,4.88,7518,0
2017-07-14,4.79,4.9,4.71,4.9,25658,0
2017-07-17,4.9,4.9,4.74,4.88,33171,0
2017-07-18,4.82,4.9,4.72,4.79,65105,0
2017-07-19,4.74,4.9,4.72,4.72,29542,0
2017-07-20,4.72,4.76,4.65,4.74,5062,0
2017-07-21,4.68,4.78,4.56,4.56,14784,0
2017-07-24,4.63,4.75,4.58,4.67,6888,0
2017-07-25,4.72,4.95,4.29,4.95,27933,0
2017-07-26,4.8,4.95,4.5814,4.84,62981,0
2017-07-27,4.8319,4.84,4.66,4.67,15412,0
2017-07-28,4.67,4.77,4.541,4.74,4410,0
2017-07-31,4.7,4.79,4.67,4.69,16579,0
2017-08-01,4.8,4.8259,4.75,4.7999,4010,0
2017-08-02,4.84,4.84,4.761,4.79,5317,0
2017-08-03,4.76,4.8,4.7099,4.7816,7999,0
2017-08-04,4.83,4.83,4.66,4.73,32897,0
2017-08-07,4.65,4.8,4.65,4.75,15347,0
2017-08-08,4.69,4.79,4.6601,4.6601,3777,0
2017-08-09,4.69,4.7211,4.65,4.65,6477,0
2017-08-10,4.69,4.69,4.38,4.3876,13520,0
2017-08-11,4.35,4.53,4.35,4.39,9626,0
2017-08-14,4.3701,4.4658,4.25,4.4658,13084,0
2017-08-15,4.4348,4.45,4.16,4.45,23104,0
2017-08-16,4.44,4.44,4.4064,4.44,1149,0
2017-08-17,4.42,4.43,4.15,4.25,25008,0
2017-08-18,4.28,4.5,4.05,4.3,37628,0
2017-08-21,4.43,4.43,4.34,4.35,9415,0
2017-08-22,4.3751,4.38,4.3486,4.38,3327,0
2017-08-23,4.41,4.4233,4.4,4.4233,814,0
2017-08-24,4.32,4.33,4.26,4.29,4686,0
2017-08-25,4.2736,4.39,4.2699,4.39,5413,0
2017-08-28,4.39,4.39,4.28,4.28,2888,0
2017-08-29,4.2,4.28,4.05,4.2,30114,0
2017-08-30,4.14,4.36,4.05,4.05,35336,0
2017-08-31,4.12,4.12,4.07,4.07,7507,0
2017-09-01,4.1001,4.11,4.1,4.1,720,0
2017-09-05,4.07,4.2199,4.07,4.1934,10183,0
2017-09-06,4.2,4.24,4.19,4.22,5233,0
2017-09-07,4.2299,4.23,4.1431,4.23,1801,0
2017-09-08,4.2131,4.2326,4.17,4.19,7560,0
2017-09-11,4.29,4.44,4.24,4.29,11876,0
2017-09-12,4.3199,4.55,4.17,4.42,55433,0
2017-09-13,4.42,4.44,4.1,4.4,43388,0
2017-09-14,4.35,4.41,4.22,4.2327,18228,0
2017-09-15,4.27,4.41,4.17,4.41,13293,0
2017-09-18,4.52,4.52,4.36,4.44,19316,0
2017-09-19,4.51,4.61,4.45,4.61,11331,0
2017-09-20,4.7,5,4.7,4.93,81459,0
2017-09-21,4.8,5.1,4.7205,5.0757,18560,0
2017-09-22,4.89,5.08,4.89,5.08,38541,0
2017-09-25,5.08,5.24,4.9815,5.14,24558,0
2017-09-26,5.1,5.25,5.1,5.11,5310,0
2017-09-27,5.2191,5.25,5.11,5.25,12759,0
2017-09-28,5.25,5.25,5.08,5.11,8368,0
2017-09-29,5.17,5.25,5.1681,5.24,13726,0
2017-10-02,5.25,5.43,5.2498,5.38,15083,0
2017-10-03,5.43,5.45,5.22,5.22,17637,0
2017-10-04,5.29,5.3,5.05,5.11,10197,0
2017-10-05,5.09,5.25,4.9,4.91,26503,0
2017-10-06,4.9,5.04,4.75,4.95,15996,0
2017-10-09,4.99,5.04,4.99,5.04,2699,0
2017-10-10,5.0571,5.22,5.0571,5.18,21136,0
2017-10-11,5.22,5.22,5.07,5.07,7897,0
2017-10-12,5.2,5.3,5.07,5.07,18125,0
2017-10-13,5.18,5.2869,5.1,5.21,5031,0
2017-10-16,5.31,5.7,5.2806,5.61,165978,0
2017-10-17,5.73,5.73,5.1,5.3,53671,0
2017-10-18,5.15,5.15,4.85,4.9,35807,0
2017-10-19,4.92,5.12,4.8597,5.0899,18464,0
2017-10-20,5.0647,5.19,5.0647,5.19,17883,0
2017-10-23,5.21,5.43,5.2,5.4,23851,0
2017-10-24,5.4237,5.4237,5.15,5.25,44067,0
2017-10-25,5.17,5.4,5.15,5.1501,34368,0
2017-10-26,5.1379,5.15,5.11,5.15,5647,0
2017-10-27,5.1349,5.23,5.1349,5.141,6152,0
2017-10-30,5.21,5.849,5.1842,5.6099,68197,0
2017-10-31,5.6,5.71,5.5,5.665,25206,0
2017-11-01,5.75,5.75,5.39,5.53,23263,0
2017-11-02,5.6,5.72,5.42,5.72,11749,0
2017-11-03,5.82,5.83,5.5,5.5,12892,0
2017-11-06,5.64,5.865,5.55,5.55,32026,0
2017-11-07,5.62,5.63,5.31,5.54,43719,0
2017-11-08,5.63,5.63,5.3566,5.5699,14564,0
2017-11-09,6.1,6.57,6.05,6.4,233077,0
2017-11-10,6.4,6.8899,6.311,6.7,279893,0
