Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.25,8.25,7.8,8,5915,0
2005-02-28,7.8,7.8,7.55,7.75,6028,0
2005-03-01,7.65,7.95,7.65,7.8,3175,0
2005-03-02,7.95,8,7.8,7.85,3475,0
2005-03-03,7.67,7.95,7.67,7.95,2257,0
2005-03-04,7.95,8.15,7.45,7.7,3650,0
2005-03-07,7.8,7.85,7.8,7.84,910,0
2005-03-08,7.75,7.75,7.3,7.45,5138,0
2005-03-09,7.5,7.85,7.45,7.45,8490,0
2005-03-10,7.45,7.8,7.45,7.8,3841,0
2005-03-11,7.45,7.65,7.45,7.55,1860,0
2005-03-14,7.55,7.55,7.2,7.25,1964,0
2005-03-15,7.15,8,6.5,7.16,27592,0
2005-03-16,6.45,7.2,6.45,6.75,14124,0
2005-03-17,6.5,6.75,6.25,6.5,16726,0
2005-03-18,6.25,6.65,6.05,6.25,10127,0
2005-03-21,6.29,6.65,6.25,6.45,7340,0
2005-03-22,6.6,6.8,6.36,6.8,5139,0
2005-03-23,7.2,7.2,6.5,6.5,2918,0
2005-03-24,6.6,6.75,6.48,6.75,660,0
2005-03-28,6.95,7.45,6.6,7.35,3559,0
2005-03-29,6.8,7.75,6.8,7.2,10105,0
2005-03-30,6.85,7.2,6.75,6.9,3196,0
2005-03-31,6.9,7.95,6.86,7.95,3382,0
2005-04-01,7.85,7.85,7.1,7.45,3141,0
2005-04-04,7,7.4,6.95,7.15,5100,0
2005-04-05,7.5,8.15,7.1,7.4,20336,0
2005-04-06,7.45,8.3,7.45,7.85,17751,0
2005-04-07,8.4,8.4,7.85,8.25,6673,0
2005-04-08,7.8,8.3,7.8,7.85,1887,0
2005-04-11,8.2,8.5,7.4,7.4,6299,0
2005-04-12,7.75,7.75,7.35,7.55,1991,0
2005-04-13,8,8,7.5,7.5,529,0
2005-04-14,7.75,7.75,6.95,7.25,5891,0
2005-04-15,7.3,7.3,6.85,6.85,6780,0
2005-04-18,7.65,7.65,6.75,6.8,4339,0
2005-04-19,7,7.3,6.55,7.1,6930,0
2005-04-20,7.05,7.27,6.95,7.05,3770,0
2005-04-21,6.75,7.45,6.75,7.45,11831,0
2005-04-22,7.3,7.5,6.4,7.15,6815,0
2005-04-25,6.8,7.1,6.8,7.1,160,0
2005-04-26,7.45,7.45,7.25,7.25,120,0
2005-04-27,7.4,7.45,7.15,7.25,3260,0
2005-04-28,7.45,7.45,6.67,7.35,4850,0
2005-04-29,7.35,7.7,7.05,7.7,3708,0
2005-05-02,7.55,7.55,7.05,7.4,3268,0
2005-05-03,7.3,7.4,6.7,7,11145,0
2005-05-04,6.75,6.9,6.55,6.8,7286,0
2005-05-05,6.95,8.05,6.95,7.4,29065,0
2005-05-06,7.35,7.4,7.25,7.4,2669,0
2005-05-09,7.4,8.1,7.25,7.65,14170,0
2005-05-10,7.65,7.9,7.65,7.8,2250,0
2005-05-11,8,8,7.6,7.8,2500,0
2005-05-12,8.05,8.05,7.75,7.95,3240,0
2005-05-13,7.9,8.25,7.65,8.2,6308,0
2005-05-16,8.3,8.3,8.1,8.1,1535,0
2005-05-17,7.6,8.05,7.6,7.85,2516,0
2005-05-18,7.86,7.86,7.75,7.8,931,0
2005-05-19,7.75,8.5,7.75,8.1,6888,0
2005-05-20,8.15,8.75,7.6,8.75,10984,0
2005-05-23,8.85,8.85,8.3,8.65,4640,0
2005-05-24,8.25,8.75,8.1,8.35,11260,0
2005-05-25,8.05,8.5,8.05,8.35,1058,0
2005-05-26,8.55,9,8.3,8.75,17865,0
2005-05-27,9.25,9.25,8.75,8.9,8158,0
2005-05-31,8.9,9.25,8.65,8.65,8220,0
2005-06-01,8.7,8.7,8.6,8.6,610,0
2005-06-02,8.1,9.25,8.1,9.25,5221,0
2005-06-03,9.25,9.9,9.2,9.85,15314,0
2005-06-06,9.85,9.9,9.75,9.8,6982,0
2005-06-07,9.75,9.9,9.65,9.7,2050,0
2005-06-08,9.62,9.7,9.3,9.55,2274,0
2005-06-09,9.25,9.9,9.25,9.4,3708,0
2005-06-10,9.4,9.75,9.4,9.45,910,0
2005-06-13,9,9.85,9,9.7,698,0
2005-06-14,9.75,9.75,9.25,9.7,3129,0
2005-06-15,9.7,9.7,9,9.65,4920,0
2005-06-16,9.15,9.65,9.15,9.35,2760,0
2005-06-17,9,9.35,9,9.2,3420,0
2005-06-20,9.06,9.35,8.75,9.35,9268,0
2005-06-21,8.85,9.3,8.85,9.2,2560,0
2005-06-22,9,9.8,8.85,9.75,9450,0
2005-06-23,9.95,9.95,9.4,9.65,2698,0
2005-06-24,9.65,9.75,9.6,9.7,1290,0
2005-06-27,9.75,9.9,9.65,9.75,5505,0
2005-06-28,9.5,9.9,9.5,9.8,3515,0
2005-06-29,9.85,9.9,9.5,9.9,2600,0
2005-06-30,10,10.25,9.5,10.25,16134,0
2005-07-01,10.25,10.75,9.98,9.98,8422,0
2005-07-05,10,10.25,9.7,10.2,2980,0
2005-07-06,10.4,10.5,10.13,10.22,2226,0
2005-07-07,10.75,11.2,10,11.15,22123,0
2005-07-08,11.6,11.9,10.5,11,30257,0
2005-07-11,12.05,12.05,9.95,10.2,42251,0
2005-07-12,10.5,10.5,9.85,10.25,11400,0
2005-07-13,10.25,10.5,9.85,10.2,20872,0
2005-07-14,10.01,10.2,9.75,10,4577,0
2005-07-15,9.7,10.1,9.45,10.1,2989,0
2005-07-18,10.05,10.2,9.75,10.15,2878,0
2005-07-19,10.15,10.15,9.4,9.75,9169,0
2005-07-20,9.7,10.25,9.7,10.05,2032,0
2005-07-21,10,10,10,10,200,0
2005-07-22,9.5,9.9,9.26,9.35,3656,0
2005-07-25,10.45,10.45,9.75,10,9793,0
2005-07-26,10.15,10.15,10,10.05,2555,0
2005-07-27,10.05,10.05,9.5,9.9,2597,0
2005-07-28,10.5,10.9,10,10,13954,0
2005-07-29,10.55,10.6,9.05,10.45,6174,0
2005-08-01,10.5,10.5,9.55,9.8,3211,0
2005-08-02,10.3,10.3,9.8,10,2741,0
2005-08-03,9.5,10.04,9.5,10,4530,0
2005-08-04,9.95,10.25,9.75,10.25,2742,0
2005-08-05,9.95,10.15,9.4,9.75,3357,0
2005-08-08,9.2,9.8,9.2,9.7,6801,0
2005-08-09,10.45,10.7,10.15,10.15,10972,0
2005-08-10,10.25,11,9.6,9.75,10658,0
2005-08-11,9.55,10,9.55,9.7,3080,0
2005-08-12,9.7,9.75,9.6,9.65,1713,0
2005-08-15,9.7,9.8,9.6,9.75,1066,0
2005-08-16,9.8,9.8,9.35,9.35,1410,0
2005-08-17,9.5,9.65,9.5,9.6,1017,0
2005-08-18,9.5,9.51,9.3,9.3,2738,0
2005-08-19,9.3,9.4,9.25,9.4,860,0
2005-08-22,9.4,9.4,9,9.25,5265,0
2005-08-23,9.15,9.25,8.84,8.9,1520,0
2005-08-24,8.6,9.45,8.55,9.4,1472,0
2005-08-25,8.97,9.7,8.94,9.6,2938,0
2005-08-26,9.6,9.65,8.95,9.55,2897,0
2005-08-29,8.95,9.75,8.95,9.7,2393,0
2005-08-30,9.33,9.33,9.33,9.33,21,0
2005-08-31,9.7,9.75,9.5,9.75,1942,0
2005-09-01,9.7,9.7,9.1,9.2,638,0
2005-09-02,8.65,9.45,8.65,9.45,1000,0
2005-09-06,9.95,10,9.8,9.8,7040,0
2005-09-07,9.7,9.85,9.35,9.55,1258,0
2005-09-08,9.4,9.5,9.25,9.45,990,0
2005-09-09,9.35,9.65,9.05,9.15,2118,0
2005-09-12,9.05,9.25,9.05,9.15,570,0
2005-09-13,9,9.1,9,9.1,160,0
2005-09-14,9.05,9.55,9.05,9.4,3400,0
2005-09-15,9.2,9.74,9.2,9.55,1560,0
2005-09-16,9.3,9.5,9.25,9.4,878,0
2005-09-19,9.4,9.43,9.1,9.1,1876,0
2005-09-20,9.1,9.15,9.05,9.1,740,0
2005-09-21,9.1,9.65,9,9.08,996,0
2005-09-22,9.1,9.15,9.1,9.15,280,0
2005-09-23,9.25,9.7,9.15,9.25,1024,0
2005-09-26,9.05,9.25,9.05,9.05,720,0
2005-09-27,9.25,9.25,9,9.1,1315,0
2005-09-28,9.7,9.7,9.15,9.26,2170,0
2005-09-29,9.2,9.25,9,9.1,1730,0
2005-09-30,8.95,9.65,8.8,9.5,3721,0
2005-10-03,9.55,9.7,9.32,9.32,1190,0
2005-10-04,9.75,9.85,9.35,9.84,12131,0
2005-10-05,9.9,10,9.8,9.8,3204,0
2005-10-06,9.8,10,9.6,9.6,10400,0
2005-10-07,9.95,9.95,9.35,9.45,6151,0
2005-10-10,9.45,10.5,9.2,9.45,40328,0
2005-10-11,10,10,9.25,9.3,10719,0
2005-10-12,9.25,9.46,9.15,9.15,4866,0
2005-10-13,9.3,9.5,9.15,9.5,55920,0
2005-10-14,9.9,10,9,9.15,20208,0
2005-10-17,9,9.1,8.9,9,5115,0
2005-10-18,9.7,9.7,8.9,8.95,1293,0
2005-10-19,8.99,9.15,8.9,8.95,4101,0
2005-10-20,9.15,9.2,8.75,8.75,574,0
2005-10-21,8.9,9.05,8.75,8.9,840,0
2005-10-24,9,9,8.65,8.65,3494,0
2005-10-25,8.6,9.05,8.25,8.75,2474,0
2005-10-26,9.25,9.25,8.9,9,6619,0
2005-10-27,8.6,9.2,8.35,8.7,1374,0
2005-10-28,8.3,8.65,8.3,8.65,860,0
2005-10-31,9,9,8.45,8.7,310,0
2005-11-01,8.55,8.64,8.37,8.49,1238,0
2005-11-02,8.45,8.85,8.4,8.7,3384,0
2005-11-03,8.36,8.44,8.3,8.4,1805,0
2005-11-04,8.5,8.7,8.5,8.55,303,0
2005-11-07,8.5,8.65,8.5,8.55,80,0
2005-11-08,8.5,8.54,8.45,8.45,865,0
2005-11-09,8.45,8.65,8.35,8.5,840,0
2005-11-10,8.55,8.9,8.3,8.9,4364,0
2005-11-11,8.6,8.95,8.6,8.75,5080,0
2005-11-14,9.75,9.75,9.1,9.55,26888,0
2005-11-15,9.75,9.75,9.55,9.65,18462,0
2005-11-16,9.75,9.95,9.25,9.4,14180,0
2005-11-17,9.55,9.55,9.05,9.4,8804,0
2005-11-18,9.55,9.6,9.25,9.55,7688,0
2005-11-21,9.7,9.75,9.35,9.65,5918,0
2005-11-22,9.95,10.25,9.85,10.1,14007,0
2005-11-23,10.2,10.3,10,10.05,9413,0
2005-11-25,10.25,10.25,9.95,9.95,2477,0
2005-11-28,10,10.35,10,10.2,7213,0
2005-11-29,10.4,10.4,10,10,4788,0
2005-11-30,10,10.1,9.4,9.5,8588,0
2005-12-01,10.35,10.35,9.4,9.55,1727,0
2005-12-02,10,10,9.4,9.5,2792,0
2005-12-05,9.75,9.75,9.25,9.35,8546,0
2005-12-06,10.1,10.1,9.44,9.6,1591,0
2005-12-07,10,10,9.4,9.6,1930,0
2005-12-08,9.7,9.7,9.25,9.3,5560,0
2005-12-09,9.1,9.55,9.1,9.4,13049,0
2005-12-12,9.75,9.95,9.25,9.5,15547,0
2005-12-13,9.8,9.8,9.25,9.4,3990,0
2005-12-14,9.7,9.7,9,9.3,5660,0
2005-12-15,9.6,9.6,9.25,9.33,1230,0
2005-12-16,9.05,9.6,9.05,9.6,2648,0
2005-12-19,9.6,9.7,9.15,9.15,6473,0
2005-12-20,9.2,9.2,8.75,8.75,12546,0
2005-12-21,9.6,9.6,8.8,8.9,3230,0
2005-12-22,9.5,9.5,8.85,8.95,2931,0
2005-12-23,9.3,9.3,8.75,8.85,4600,0
2005-12-27,8.85,9.16,8.85,8.85,4656,0
2005-12-28,9.25,9.25,8.45,8.65,11699,0
2005-12-29,8.5,8.7,8.5,8.5,3200,0
2005-12-30,8.55,9.1,8.45,9.1,6132,0
2006-01-03,9,9,8.45,8.65,7532,0
2006-01-04,8.65,8.85,8.45,8.6,4822,0
2006-01-05,8.5,8.82,8.45,8.65,3265,0
2006-01-06,8.55,8.82,8.45,8.65,1475,0
2006-01-09,8.75,8.9,8.5,8.8,1599,0
2006-01-10,8.75,9.15,8.45,8.59,14632,0
2006-01-11,8.6,8.9,8.25,8.9,7514,0
2006-01-12,8.45,8.75,8.25,8.5,5865,0
2006-01-13,8.25,8.65,8.1,8.4,6213,0
2006-01-17,8.05,8.5,8.05,8.4,5586,0
2006-01-18,8.2,8.5,8.2,8.4,3274,0
2006-01-19,8.5,8.5,8.09,8.2,3560,0
2006-01-20,8.1,8.4,8,8.15,2980,0
2006-01-23,8.35,8.35,8,8.1,4019,0
2006-01-24,8.1,8.35,8.1,8.2,3516,0
2006-01-25,8.25,8.25,8.1,8.25,2152,0
2006-01-26,8.15,8.2,7.85,8.05,4581,0
2006-01-27,7.95,7.95,7.6,7.9,9914,0
2006-01-30,7.9,8.1,7.7,8,6075,0
2006-01-31,8,8.1,7.75,7.95,6399,0
2006-02-01,7.75,7.75,7.45,7.5,10227,0
2006-02-02,7.4,7.5,7,7.15,10179,0
2006-02-03,7.25,7.5,7.25,7.4,3200,0
2006-02-06,7.25,7.7,7.25,7.5,4045,0
2006-02-07,7.5,7.55,7.25,7.5,2998,0
2006-02-08,8,8,7.3,7.35,2685,0
2006-02-09,7.3,7.5,7.25,7.35,2887,0
2006-02-10,7.3,7.6,7.3,7.4,1640,0
2006-02-13,7.3,7.35,7.25,7.35,2180,0
2006-02-14,7.75,7.75,7.2,7.5,3110,0
2006-02-15,7.6,7.6,7.25,7.45,1959,0
2006-02-16,7.45,7.45,7.14,7.14,3073,0
2006-02-17,7.05,7.31,7,7.05,6576,0
2006-02-21,7,7.25,6.9,7.05,5669,0
2006-02-22,7.05,7.1,6.8,6.9,1533,0
2006-02-23,6.92,7,6.85,7,1541,0
2006-02-24,7.25,7.25,7,7.25,1698,0
2006-02-27,7.25,7.25,7.05,7.1,3320,0
2006-02-28,7.1,7.1,6.9,7,5557,0
2006-03-01,6.8,7.05,6.8,6.95,1634,0
2006-03-02,6.8,7.1,6.8,7.1,5032,0
2006-03-03,6.95,7.1,6.95,7.05,719,0
2006-03-06,7.05,7.7,7.05,7.15,26335,0
2006-03-07,7.5,7.5,6.85,6.85,9971,0
2006-03-08,7,7.05,6.4,6.9,12591,0
2006-03-09,7,7,6.8,6.8,2120,0
2006-03-10,7,7,6.8,6.95,2857,0
2006-03-13,6.85,7,6.8,6.85,3890,0
2006-03-14,6.95,7.2,6.8,6.95,4627,0
2006-03-15,7.05,7.1,6.99,7.1,2142,0
2006-03-16,7.15,7.23,6.9,7.15,2930,0
2006-03-17,7.2,7.25,7,7,3075,0
2006-03-20,7.01,7.3,7.01,7.15,3960,0
2006-03-21,7.15,7.6,7.05,7.4,12704,0
2006-03-22,7.5,7.5,7.05,7.15,7691,0
2006-03-23,7.15,7.15,6.95,7,4488,0
2006-03-24,6.9,7.05,6.9,7.05,1536,0
2006-03-27,7.1,7.2,7.05,7.1,4102,0
2006-03-28,7.2,7.2,7.02,7.05,1131,0
2006-03-29,7.25,7.45,7.24,7.25,3588,0
2006-03-30,7.5,7.5,7.25,7.4,3222,0
2006-03-31,7.5,7.95,7.5,7.85,12951,0
2006-04-03,7.9,7.95,7.5,7.65,7438,0
2006-04-04,7.9,7.9,7.4,7.5,14023,0
2006-04-05,7.35,8,7.31,7.6,1446,0
2006-04-06,7.75,7.8,7.7,7.7,4153,0
2006-04-07,7.7,7.9,7.55,7.75,2410,0
2006-04-10,7.85,7.85,7.5,7.8,2394,0
2006-04-11,7.75,8.4,7.75,7.85,25104,0
2006-04-12,7.85,7.95,7.75,7.75,5160,0
2006-04-13,7.8,7.9,7.4,7.75,5929,0
2006-04-17,7.75,7.9,7.75,7.85,810,0
2006-04-18,7.75,7.98,7.75,7.85,3381,0
2006-04-19,7.85,8,7.7,7.8,1835,0
2006-04-20,7.75,7.96,7.65,7.67,1994,0
2006-04-21,7.8,7.8,7.45,7.45,3417,0
2006-04-24,7.05,7.65,7.05,7.65,4138,0
2006-04-25,7.65,7.7,7.46,7.65,2256,0
2006-04-26,7.65,7.7,7.45,7.45,1700,0
2006-04-27,7.55,7.73,7.55,7.6,5382,0
2006-04-28,7.95,7.95,7.6,7.6,2618,0
2006-05-01,7.6,7.68,7.55,7.6,3633,0
2006-05-02,7.95,7.95,7.55,7.64,830,0
2006-05-03,8,8,7.5,7.6,4142,0
2006-05-04,7.55,7.57,7.45,7.45,1553,0
2006-05-05,8,8,7.3,7.3,7076,0
2006-05-08,7.6,7.6,7.25,7.25,1358,0
2006-05-09,6.95,7,6.55,6.75,12445,0
2006-05-10,6.55,7,6.55,7,1037,0
2006-05-11,6.65,6.76,6.6,6.75,3959,0
2006-05-12,6.65,6.7,6.4,6.5,4900,0
2006-05-15,6.6,6.6,5.95,6.35,7412,0
2006-05-16,6.7,6.7,6,6.2,3779,0
2006-05-17,6.2,6.2,5.6,5.75,5977,0
2006-05-18,5.6,6.05,5.6,6.05,9969,0
2006-05-19,6.04,6.1,5.7,5.8,8911,0
2006-05-22,6.1,6.1,5.75,6.05,4845,0
2006-05-23,6,6.21,5.8,5.8,4963,0
2006-05-24,6.2,6.2,6,6,7880,0
2006-05-25,6.1,6.35,6.1,6.3,824,0
2006-05-26,6.45,6.45,6,6.35,880,0
2006-05-30,6.45,6.7,6.25,6.6,9275,0
2006-05-31,6.3,6.65,6.3,6.65,2185,0
2006-06-01,6.65,6.75,6.65,6.7,1693,0
2006-06-02,6.8,6.8,6.75,6.75,1534,0
2006-06-05,6.76,6.8,6.75,6.75,712,0
2006-06-06,6.8,6.8,6.5,6.65,525,0
2006-06-07,6.05,6.85,6.05,6.3,1934,0
2006-06-08,6.25,6.3,5.9,6.15,1640,0
2006-06-09,6.05,6.15,6,6.15,1312,0
2006-06-12,5.95,5.95,5.65,5.7,4030,0
2006-06-13,5.6,5.95,5.3,5.6,5305,0
2006-06-14,5.5,5.55,5.25,5.5,2670,0
2006-06-15,5.25,5.55,5.25,5.45,5580,0
2006-06-16,5.5,5.7,5.5,5.65,563,0
2006-06-19,5.4,5.55,5.4,5.5,980,0
2006-06-20,5.45,5.55,5.4,5.4,350,0
2006-06-21,5.4,5.55,5.4,5.5,483,0
2006-06-22,5.65,5.65,5.5,5.65,1047,0
2006-06-23,5.65,5.65,4.9,5.3,3638,0
2006-06-26,4.8,5.09,4.8,5.05,7159,0
2006-06-27,4.85,5.2,4.7,5.05,3126,0
2006-06-28,4.85,5.19,4.8,5,3332,0
2006-06-29,5,5.05,4.9,5.05,935,0
2006-06-30,4.86,5.35,4.85,5.25,4277,0
2006-07-03,4.95,5.2,4.95,5.2,420,0
2006-07-05,5.2,5.2,4.95,5.03,1626,0
2006-07-06,5,6.9,4.95,6.14,30105,0
2006-07-07,6.25,6.25,5.35,5.5,11915,0
2006-07-10,6,6.45,5.55,6.05,12459,0
2006-07-11,6.4,6.4,6.05,6.05,2739,0
2006-07-12,5.75,6.25,5.75,6.2,3279,0
2006-07-13,6.1,6.25,5.75,5.8,3399,0
2006-07-14,6.3,6.3,5.95,6,1119,0
2006-07-17,6,6,5.9,6,780,0
2006-07-18,5.8,5.9,5.75,5.9,546,0
2006-07-19,5.75,5.95,5.5,5.95,2420,0
2006-07-20,6,6,5.55,5.89,586,0
2006-07-21,5.8,5.8,5.6,5.7,1150,0
2006-07-24,5.65,5.9,5.5,5.85,2112,0
2006-07-25,5.7,5.85,5.55,5.7,790,0
2006-07-26,5.9,5.94,5.8,5.9,148,0
2006-07-27,5.7,5.85,5.65,5.7,756,0
2006-07-28,5.55,5.9,5.55,5.75,670,0
2006-07-31,5.6,5.7,5.6,5.7,280,0
2006-08-01,5.7,5.7,5.65,5.65,300,0
2006-08-02,5.5,5.75,5.5,5.5,1770,0
2006-08-03,5.5,5.55,5.5,5.5,268,0
2006-08-04,5.45,5.72,5.45,5.7,1181,0
2006-08-07,5.8,5.8,5.45,5.65,700,0
2006-08-08,5.57,5.57,5.57,5.57,500,0
2006-08-09,5.8,6.75,5.75,6.5,22584,0
2006-08-10,5.95,6.3,5.95,6.05,2837,0
2006-08-11,6.45,6.45,6.05,6.07,1922,0
2006-08-14,6.25,6.3,6.05,6.05,2610,0
2006-08-15,5.95,6.2,5.95,6.05,1744,0
2006-08-16,6.05,6.05,5.95,6.05,1875,0
2006-08-17,6.07,6.35,6.05,6.3,2450,0
2006-08-18,6.45,6.45,6.3,6.45,2106,0
2006-08-21,6.15,6.35,6.05,6.15,1240,0
2006-08-22,6.05,6.4,6.05,6.4,2946,0
2006-08-23,6.05,6.5,6.05,6.45,4376,0
2006-08-24,6.5,6.65,6.5,6.5,4332,0
2006-08-25,6.59,6.65,6.5,6.5,1718,0
2006-08-28,6.57,6.57,6.5,6.5,1730,0
2006-08-29,6.65,6.75,6.4,6.75,2605,0
2006-08-30,6.7,6.75,6.65,6.75,3290,0
2006-08-31,6.75,6.75,6.35,6.35,3260,0
2006-09-01,6.2,6.7,6.2,6.65,2012,0
2006-09-05,6.7,6.7,6.35,6.65,1500,0
2006-09-06,6.4,6.75,6.4,6.55,4018,0
2006-09-07,6.9,6.9,6.66,6.75,2134,0
2006-09-08,6.75,6.85,6.75,6.85,892,0
2006-09-11,6.5,6.65,6.4,6.6,3510,0
2006-09-12,6.6,6.6,6.35,6.55,540,0
2006-09-13,6.95,6.95,6.55,6.7,2500,0
2006-09-14,6.75,6.75,6.65,6.65,630,0
2006-09-15,6.55,6.75,6.55,6.75,1960,0
2006-09-18,6.65,7.15,6.65,7.15,3589,0
2006-09-19,7.1,7.1,6.65,6.8,654,0
2006-09-20,7.25,7.25,6.55,6.95,1960,0
2006-09-21,7.05,7.2,6.84,7,1751,0
2006-09-22,7.2,7.2,6.8,6.8,1621,0
2006-09-25,6.75,6.75,5.95,6.5,6431,0
2006-09-26,7.25,7.25,6.15,6.5,4285,0
2006-09-27,6.2,6.5,6.2,6.35,2400,0
2006-09-28,6.25,6.25,6.15,6.15,2100,0
2006-09-29,6.05,6.1,5.95,6.1,5607,0
2006-10-02,6.25,6.8,6.25,6.8,610,0
2006-10-03,6.8,6.8,6.45,6.5,405,0
2006-10-04,6.5,6.5,6.5,6.5,180,0
2006-10-05,6.45,6.5,6.45,6.5,530,0
2006-10-06,6.5,6.55,6.4,6.4,3362,0
2006-10-09,6.45,6.45,6.07,6.3,1859,0
2006-10-10,6.45,6.5,6.2,6.25,1392,0
2006-10-11,6.2,6.2,6,6.2,847,0
2006-10-12,6.2,6.32,6.2,6.3,522,0
2006-10-13,6.35,6.44,6.3,6.4,788,0
2006-10-16,6.45,6.75,6.45,6.7,3448,0
2006-10-17,6.51,6.54,6.41,6.5,2890,0
2006-10-18,6.2,6.2,5.6,6.15,16199,0
2006-10-19,6,6,5.25,5.6,3594,0
2006-10-20,5.6,5.6,5.51,5.6,2155,0
2006-10-23,5.5,5.62,5.5,5.6,2160,0
2006-10-24,5.6,5.75,5.5,5.5,3012,0
2006-10-25,5.42,5.85,5.4,5.51,7026,0
2006-10-26,5.4,5.5,5.4,5.46,1440,0
2006-10-27,5.4,5.45,5.3,5.45,4840,0
2006-10-30,5.5,6,5.35,5.65,6629,0
2006-10-31,5.95,6,5.85,5.85,2610,0
2006-11-01,5.84,5.85,5.7,5.7,1917,0
2006-11-02,5.65,5.7,5.65,5.7,787,0
2006-11-03,5.8,5.9,5.7,5.85,2092,0
2006-11-06,5.9,5.9,5.7,5.7,2067,0
2006-11-07,5.7,5.72,5.6,5.72,441,0
2006-11-08,5.55,5.8,5.55,5.7,2960,0
2006-11-09,5.8,5.8,5.4,5.55,2783,0
2006-11-10,5.4,5.65,5.4,5.45,1096,0
2006-11-13,5.55,5.6,5.5,5.5,719,0
2006-11-14,5.55,5.6,5.45,5.45,2044,0
2006-11-15,5.45,5.46,5.15,5.4,12147,0
2006-11-16,5.25,5.27,5.2,5.25,2150,0
2006-11-17,5.2,5.25,5.15,5.25,1428,0
2006-11-20,5.2,5.2,5.1,5.2,2902,0
2006-11-21,5.5,5.61,5.3,5.45,8170,0
2006-11-22,5.3,5.7,5.3,5.7,7543,0
2006-11-24,5.7,5.7,5.7,5.7,3400,0
2006-11-27,5.6,5.75,5.6,5.75,1869,0
2006-11-28,5.65,5.65,5.25,5.45,1503,0
2006-11-29,5.3,5.55,5.3,5.37,285,0
2006-11-30,5.35,5.35,5.25,5.3,2511,0
2006-12-01,5.38,5.38,5.2,5.3,1300,0
2006-12-04,5.2,6.35,5.2,5.6,27271,0
2006-12-05,5.55,5.6,5.4,5.5,2236,0
2006-12-06,5.4,5.5,5.4,5.5,2261,0
2006-12-07,5.45,5.46,5.4,5.46,2880,0
2006-12-08,5.45,5.46,5.25,5.3,4595,0
2006-12-11,5.3,5.45,5.25,5.3,2972,0
2006-12-12,5.3,5.4,5.3,5.3,3164,0
2006-12-13,5.35,5.35,5.15,5.15,1716,0
2006-12-14,5.15,5.25,5.15,5.25,1774,0
2006-12-15,5.25,5.25,5.2,5.2,826,0
2006-12-18,5.2,5.24,5.1,5.1,5186,0
2006-12-19,5.1,5.15,5,5,3434,0
2006-12-20,5,5.05,4.95,5,1990,0
2006-12-21,5.05,5.15,4.8,5,3086,0
2006-12-22,4.86,4.95,4.75,4.75,9753,0
2006-12-26,4.55,4.75,4.45,4.65,12700,0
2006-12-27,4.75,4.75,4.15,4.49,21709,0
2006-12-28,4.45,4.55,4.4,4.45,12427,0
2006-12-29,4.5,4.6,4.4,4.55,20902,0
2007-01-03,4.46,4.69,4.4,4.55,2986,0
2007-01-04,4.65,4.85,4.65,4.75,3225,0
2007-01-05,4.78,4.85,4.75,4.85,4005,0
2007-01-08,4.85,4.85,4.65,4.75,2425,0
2007-01-09,4.75,6.95,4.75,6.45,120682,0
2007-01-10,6.45,7.7,5.45,5.45,104882,0
2007-01-11,5.45,5.45,5,5.3,21456,0
2007-01-12,5.25,5.33,5,5.25,18592,0
2007-01-16,5.25,5.25,4.95,5,17857,0
2007-01-17,4.9,5,4.85,4.9,16294,0
2007-01-18,4.75,4.9,4.75,4.84,13972,0
2007-01-19,4.75,5.1,4.75,4.8,5196,0
2007-01-22,4.85,4.85,4.65,4.75,8129,0
2007-01-23,4.75,4.75,4.71,4.75,4785,0
2007-01-24,4.75,5.7,4.65,5.15,66764,0
2007-01-25,5.1,5.2,4.7,4.8,23862,0
2007-01-26,4.8,4.8,4.75,4.79,6423,0
2007-01-29,4.94,4.94,4.7,4.85,10512,0
2007-01-30,4.85,4.85,4.7,4.74,5034,0
2007-01-31,4.72,4.72,4.65,4.65,7123,0
2007-02-01,4.7,4.75,4.65,4.7,5820,0
2007-02-02,4.7,4.75,4.65,4.75,9539,0
2007-02-05,4.7,4.7,4.6,4.7,2380,0
2007-02-06,4.65,4.7,4.65,4.7,2250,0
2007-02-07,4.65,4.7,4.5,4.65,9249,0
2007-02-08,4.7,4.7,4.55,4.65,3520,0
2007-02-09,4.65,4.94,4.6,4.9,27280,0
2007-02-12,4.85,4.85,4.75,4.8,6459,0
2007-02-13,4.75,4.8,4.7,4.8,4795,0
2007-02-14,4.8,4.8,4.6,4.75,3033,0
2007-02-15,4.65,4.85,4.65,4.85,3989,0
2007-02-16,4.75,5.25,4.75,5.25,6598,0
2007-02-20,5,5,4.75,4.85,4326,0
2007-02-21,4.9,4.9,4.75,4.85,1904,0
2007-02-22,4.85,4.85,4.75,4.85,13195,0
2007-02-23,4.85,5.2,4.85,5.05,21873,0
2007-02-26,5.1,5.1,5,5.05,1740,0
2007-02-27,4.95,4.95,4.85,4.85,6120,0
2007-02-28,4.95,4.95,4.75,4.8,8094,0
2007-03-01,4.8,4.8,4.73,4.8,1566,0
2007-03-02,4.71,4.8,4.7,4.8,3574,0
2007-03-05,4.65,4.75,4.51,4.75,4630,0
2007-03-06,4.74,4.8,4.6,4.8,7745,0
2007-03-07,4.8,4.85,4.6,4.8,7870,0
2007-03-08,4.85,4.85,4.65,4.85,2122,0
2007-03-09,4.75,4.76,4.75,4.75,3424,0
2007-03-12,4.7,4.75,4.61,4.74,2993,0
2007-03-13,4.65,4.7,4.61,4.7,1690,0
2007-03-14,4.7,4.75,4.6,4.66,2180,0
2007-03-15,4.65,4.65,4.5,4.6,2878,0
2007-03-16,4.55,4.6,4.5,4.5,6086,0
2007-03-19,4.53,4.85,4.5,4.65,20114,0
2007-03-20,4.65,4.65,4.55,4.65,1900,0
2007-03-21,4.55,4.65,4.55,4.65,1076,0
2007-03-22,4.61,4.65,4.5,4.65,4670,0
2007-03-23,4.55,4.6,4.55,4.55,2961,0
2007-03-26,4.6,4.6,4.55,4.6,2400,0
2007-03-27,4.6,4.6,4.41,4.5,6920,0
2007-03-28,4.35,4.45,4.35,4.45,7404,0
2007-03-29,4.4,4.41,4.3,4.4,2972,0
2007-03-30,4.4,4.45,4.3,4.45,4328,0
2007-04-02,4.3,4.45,4.25,4.45,3214,0
2007-04-03,4.25,4.45,4.25,4.35,6520,0
2007-04-04,4.35,4.4,4.25,4.35,2828,0
2007-04-05,4.3,4.3,4.25,4.3,3900,0
2007-04-09,4.25,4.35,4.15,4.25,7433,0
2007-04-10,4.25,4.35,4.25,4.35,8854,0
2007-04-11,4.25,4.3,4.21,4.29,1724,0
2007-04-12,4.21,4.3,4.15,4.3,4450,0
2007-04-13,4.3,4.35,4.3,4.35,3731,0
2007-04-16,4.25,4.35,4.2,4.35,4420,0
2007-04-17,4.25,4.45,4.15,4.3,11736,0
2007-04-18,4.3,4.3,4.2,4.25,9190,0
2007-04-19,4.25,4.3,4.15,4.25,3610,0
2007-04-20,4.15,4.3,4.05,4.3,12419,0
2007-04-23,4.4,4.4,4.05,4.2,7488,0
2007-04-24,4.1,4.2,4.05,4.2,10764,0
2007-04-25,4.05,4.25,4.05,4.25,5617,0
2007-04-26,4.1,4.2,4.1,4.2,1680,0
2007-04-27,4.1,4.25,4.05,4.25,8947,0
2007-04-30,4.05,4.25,4,4.2,2799,0
2007-05-01,4.01,4.15,4.01,4.15,3768,0
2007-05-02,4.2,4.25,4,4.2,4983,0
2007-05-03,4.25,4.25,4,4.2,3552,0
2007-05-04,4.25,4.25,4.05,4.25,4199,0
2007-05-07,4.05,4.5,4.05,4.45,13629,0
2007-05-08,4.55,4.95,4.5,4.75,20465,0
2007-05-09,4.75,4.95,4.75,4.85,10055,0
2007-05-10,4.8,4.85,4.5,4.7,5689,0
2007-05-11,4.65,4.8,4.3,4.7,4549,0
2007-05-14,4.5,4.95,4.5,4.85,16700,0
2007-05-15,4.85,5,4.8,4.95,15330,0
2007-05-16,5.5,6.03,5.5,5.85,16409,0
2007-05-17,5.8,5.8,5.05,5.48,14987,0
2007-05-18,5.55,5.9,5.4,5.4,22557,0
2007-05-21,5.4,5.4,5.17,5.17,3659,0
2007-05-22,5.13,5.39,5.13,5.25,3340,0
2007-05-23,5.2,5.28,5.01,5.16,9604,0
2007-05-24,5.01,5.15,5.01,5.14,2888,0
2007-05-25,5.01,5.1,4.65,4.72,38925,0
2007-05-29,4.72,4.75,4.67,4.7,4220,0
2007-05-30,4.68,4.98,4.67,4.95,9763,0
2007-05-31,4.94,4.94,4.94,4.94,400,0
2007-06-01,4.87,4.95,4.67,4.94,7009,0
2007-06-04,4.9,5.24,4.64,5.1,13645,0
2007-06-05,5.1,5.5,5.1,5.16,5012,0
2007-06-06,5.01,5.16,4.96,4.96,1849,0
2007-06-07,4.95,5.39,4.95,5.08,5331,0
2007-06-08,4.81,5.14,4.81,5.14,2120,0
2007-06-11,4.95,5.09,4.95,5,5337,0
2007-06-12,4.99,4.99,4.9,4.9,540,0
2007-06-13,5,5.05,4.93,5.05,1633,0
2007-06-14,4.92,4.99,4.8,4.99,6785,0
2007-06-15,4.9,5,4.8,4.98,4592,0
2007-06-18,4.86,4.99,4.86,4.99,412,0
2007-06-19,4.86,5.59,4.86,5.3,30323,0
2007-06-20,5.06,5.9,4.91,5.45,26812,0
2007-06-21,5.65,5.65,5,5.38,7473,0
2007-06-22,5.12,5.37,5.1,5.37,1550,0
2007-06-25,5.24,5.39,5.15,5.38,3093,0
2007-06-26,5.26,5.26,4.87,5.01,17955,0
2007-06-27,4.9,5.07,4.9,4.92,2431,0
2007-06-28,5.17,5.18,5.16,5.18,2680,0
2007-06-29,5.18,5.18,5.18,5.18,400,0
2007-07-02,4.88,5.11,4.88,5.11,2800,0
2007-07-03,5.18,5.18,5.06,5.15,636,0
2007-07-05,5.09,5.1,4.92,5.05,4350,0
2007-07-06,4.88,5.1,4.88,5.1,8833,0
2007-07-09,4.88,5.33,4.88,5.3,21623,0
2007-07-10,4.9,5.34,4.9,5.2,1464,0
2007-07-11,5.21,5.21,5.18,5.21,700,0
2007-07-12,4.91,5.18,4.9,5.18,3357,0
2007-07-13,5.2,5.34,5.16,5.34,2400,0
2007-07-16,5.14,5.49,5.14,5.32,5724,0
2007-07-17,5.31,5.5,5.04,5.22,25838,0
2007-07-18,5.5,7.76,5.45,6.8,384990,0
2007-07-19,7,10.95,6.95,10.1,687973,0
2007-07-20,9.11,11.6,9.08,9.48,272939,0
2007-07-23,9.5,10.25,8.37,9.43,179966,0
2007-07-24,9.47,10.38,9.07,9.4,107534,0
2007-07-25,9.4,9.4,7.46,8.29,62508,0
2007-07-26,8.29,8.29,7.5,7.95,51569,0
2007-07-27,7.86,7.93,7.1,7.75,35602,0
2007-07-30,7.94,7.98,7.5,7.69,24800,0
2007-07-31,7.63,9.24,7.61,8.43,49566,0
2007-08-01,8.32,9.12,8.1,8.59,9685,0
2007-08-02,8.55,8.55,8.14,8.21,7189,0
2007-08-03,8.05,8.39,7.56,8,11401,0
2007-08-06,7.79,8,7.3,7.3,23596,0
2007-08-07,7.15,7.93,6.51,7.49,22924,0
2007-08-08,7.55,7.79,7.23,7.39,13090,0
2007-08-09,7.7,7.7,7.45,7.5,2455,0
2007-08-10,7.02,7.25,7,7.21,10002,0
2007-08-13,7.36,7.61,7.09,7.55,9204,0
2007-08-14,7.36,7.69,6.1,6.15,29198,0
2007-08-15,6.19,6.24,5.75,6,29874,0
2007-08-16,5.88,6.1,5.51,5.63,25301,0
2007-08-17,5.94,6.48,5.65,6.48,17228,0
2007-08-20,6.42,6.52,6.42,6.52,6040,0
2007-08-21,6.51,6.59,6.5,6.54,2013,0
2007-08-22,6.5,6.5,5.8,6.12,20833,0
2007-08-23,6,6.19,5.99,6.19,764,0
2007-08-24,6.19,6.41,6.19,6.23,7310,0
2007-08-27,6.25,6.36,5.98,6.07,12451,0
2007-08-28,6.39,6.39,6,6,8759,0
2007-08-29,6.16,6.22,6,6.21,8733,0
2007-08-30,6.23,6.23,6,6.02,9327,0
2007-08-31,6,6.19,6,6.19,5320,0
2007-09-04,6.13,6.15,6.05,6.15,5100,0
2007-09-05,6.19,6.19,5.8,6.13,7558,0
2007-09-06,6,6,6,6,2500,0
2007-09-07,5.99,6.04,5.77,5.77,1930,0
2007-09-10,5.73,5.8,5.73,5.8,1160,0
2007-09-11,5.71,5.83,5.7,5.7,3815,0
2007-09-12,5.65,6.39,5.65,6.21,18050,0
2007-09-13,6.07,6.08,6.06,6.07,4768,0
2007-09-14,6.11,6.11,5.87,6.02,4300,0
2007-09-17,5.95,6.14,5.95,6.14,2323,0
2007-09-18,6.15,6.26,6.08,6.2,3089,0
2007-09-19,6.2,6.41,6.2,6.41,7105,0
2007-09-20,6.11,6.23,6.1,6.23,525,0
2007-09-21,6.13,6.41,6.13,6.27,11445,0
2007-09-24,6.22,6.22,6.21,6.22,640,0
2007-09-25,6.21,7,6.11,6.72,20435,0
2007-09-26,6.72,7.28,6.46,6.52,9225,0
2007-09-27,6.75,6.99,6.7,6.94,2770,0
2007-09-28,6.89,8,6.43,8,19724,0
2007-10-01,7.99,7.99,7.4,7.8,6843,0
2007-10-02,7.75,7.75,7.11,7.58,3779,0
2007-10-03,7.45,7.5,7.11,7.45,9465,0
2007-10-04,7.2,7.2,7.2,7.2,800,0
2007-10-05,7.11,7.5,7.11,7.5,9091,0
2007-10-08,7.5,7.96,7.18,7.5,15072,0
2007-10-09,7.16,7.3,7.15,7.25,1850,0
2007-10-10,7.25,7.25,7.05,7.2,3550,0
2007-10-11,7.25,7.25,6.9,6.95,11170,0
2007-10-12,6.79,6.9,6.31,6.55,4570,0
2007-10-15,6.67,6.67,6.45,6.45,983,0
2007-10-16,6.48,6.87,6.48,6.7,1147,0
2007-10-17,6.76,6.85,6.55,6.55,1411,0
2007-10-18,6.82,6.82,6.7,6.75,600,0
2007-10-19,6.8,6.85,6.6,6.7,4669,0
2007-10-22,6.6,6.7,6.55,6.7,5895,0
2007-10-23,6.51,6.63,6.51,6.51,2582,0
2007-10-24,6.46,6.49,6.42,6.44,2537,0
2007-10-25,6.4,6.52,6.25,6.25,1970,0
2007-10-26,6.44,6.45,6.44,6.44,505,0
2007-10-29,6.53,6.9,6.48,6.73,1950,0
2007-10-30,6.93,6.95,6.8,6.8,1783,0
2007-10-31,6.57,6.99,6.57,6.84,6050,0
2007-11-01,6.89,6.92,6.51,6.92,2040,0
2007-11-02,6.67,6.92,6.67,6.68,1745,0
2007-11-05,6.56,6.74,6.06,6.25,8639,0
2007-11-06,6.21,6.66,6.08,6.66,3089,0
2007-11-07,6.65,6.65,6.27,6.55,400,0
2007-11-08,6.37,6.37,6.05,6.25,8366,0
2007-11-09,6.06,6.19,6.01,6.19,2111,0
2007-11-12,6.2,6.65,6.2,6.65,1513,0
2007-11-13,6.05,6.35,6.05,6.33,4850,0
2007-11-14,6.31,6.45,6.13,6.45,2797,0
2007-11-15,6,6,5.01,5.34,34128,0
2007-11-16,5.05,5.49,5.05,5.49,16338,0
2007-11-19,5.55,5.55,5.53,5.55,3160,0
2007-11-20,5.08,5.55,5.08,5.55,1900,0
2007-11-21,5.17,5.5,5.16,5.5,2731,0
2007-11-23,5.12,5.5,5.1,5.5,2160,0
2007-11-26,5.52,5.54,5.52,5.54,299,0
2007-11-27,5.28,5.4,5.2,5.38,2449,0
2007-11-28,5.22,5.47,5.11,5.47,2360,0
2007-11-29,5.3,5.3,5.1,5.24,4900,0
2007-11-30,5.3,5.5,5.1,5.45,8614,0
2007-12-03,5.43,5.46,5.2,5.2,2400,0
2007-12-04,5.11,6.5,4.33,4.83,152975,0
2007-12-05,5.06,5.49,4.96,5.2,31219,0
2007-12-06,5.44,5.44,5.13,5.27,4020,0
2007-12-07,5.15,5.24,5.07,5.24,6600,0
2007-12-10,5.24,5.24,5,5.07,14610,0
2007-12-11,5,5.1,5,5.1,1625,0
2007-12-12,5,5.05,4.85,4.96,5234,0
2007-12-13,4.96,5,4.96,5,3250,0
2007-12-14,4.54,5.01,4.52,4.9,2692,0
2007-12-17,4.56,4.56,4.55,4.55,800,0
2007-12-18,4.5,4.5,4.06,4.4,2672,0
2007-12-19,4.03,4.39,4.03,4.38,5929,0
2007-12-20,4.02,4.34,4.02,4.3,3200,0
2007-12-21,4.31,4.31,3.81,4.15,11384,0
2007-12-24,3.97,4.05,3.97,4.05,480,0
2007-12-26,4,4.13,4,4,7060,0
2007-12-27,3.99,4.15,3.87,3.89,9949,0
2007-12-28,3.89,4,3.89,3.99,5020,0
2007-12-31,3.88,4,3.88,4,10402,0
2008-01-02,3.89,3.89,3.89,3.89,200,0
2008-01-03,3.9,4.15,3.9,4.15,1845,0
2008-01-04,4.14,4.15,4.14,4.15,1985,0
2008-01-07,3.93,4.15,3.93,4.15,1595,0
2008-01-08,4.15,4.15,4.15,4.15,150,0
2008-01-09,3.91,4.14,3.91,4.05,5730,0
2008-01-10,3.88,4.24,3.6,4.05,6900,0
2008-01-11,3.6,4.1,3.6,4.1,4192,0
2008-01-14,3.98,4.12,3.92,4.12,4938,0
2008-01-15,3.8,4.08,3.75,3.87,2800,0
2008-01-16,3.75,4.04,3.71,3.99,5223,0
2008-01-17,3.71,3.99,3.65,3.99,2300,0
2008-01-18,3.76,3.88,3.76,3.88,2540,0
2008-01-22,3.76,3.8,3.76,3.8,1500,0
2008-01-23,3.85,3.92,3.77,3.92,4700,0
2008-01-24,3.76,3.94,3.76,3.94,700,0
2008-01-25,3.93,4,3.93,4,3920,0
2008-01-28,4,4.25,4,4.25,2210,0
2008-01-29,4.29,4.29,4.29,4.29,100,0
2008-02-01,4.21,4.35,4.21,4.35,1307,0
2008-02-04,4.24,4.25,4.24,4.25,6100,0
2008-02-06,4.35,4.35,4.32,4.34,2060,0
2008-02-07,4.34,4.34,4.34,4.34,150,0
2008-02-08,4.34,4.35,4.18,4.18,328,0
2008-02-11,4.18,4.21,4.18,4.18,800,0
2008-02-12,4.2,4.35,4.2,4.2,1750,0
2008-02-15,4.15,4.2,3.95,4.09,4552,0
2008-02-19,4.2,4.2,4.2,4.2,400,0
2008-02-20,4,4.2,4,4.2,300,0
2008-02-21,4.02,4.2,4,4.2,3150,0
2008-02-22,4,4.2,4,4.2,1300,0
2008-02-25,3.91,4.28,3.8,4.1,3300,0
2008-02-27,3.93,4.01,3.93,4,1640,0
2008-02-28,4,4.03,4,4,2800,0
2008-02-29,4,4.16,3.94,4.09,3600,0
2008-03-03,3.97,4.16,3.93,4,1600,0
2008-03-04,3.85,3.9,3.85,3.9,300,0
2008-03-05,4.2,4.2,4.2,4.2,200,0
2008-03-06,3.83,3.99,3.81,3.99,2600,0
2008-03-07,3.85,4.07,3.85,4.07,2950,0
2008-03-10,3.9,4,3.9,4,202,0
2008-03-11,3.99,4,3.81,3.84,4261,0
2008-03-12,3.85,3.86,3.79,3.85,10250,0
2008-03-13,3.99,3.99,3.99,3.99,800,0
2008-03-14,3.75,4.14,3.75,4.14,2880,0
2008-03-17,4.01,4.01,3.75,4.01,8130,0
2008-03-18,3.98,4.01,3.98,4.01,3452,0
2008-03-19,3.92,3.97,3.56,3.97,1198,0
2008-03-20,3.6,3.85,3.6,3.85,400,0
2008-03-24,3.85,3.85,3.65,3.65,1300,0
2008-03-25,3.85,3.85,3.75,3.75,260,0
2008-03-26,3.85,4.24,3.76,4.24,10345,0
2008-03-27,4.27,4.58,4.27,4.55,6907,0
2008-03-28,4.47,4.47,4.3,4.3,550,0
2008-03-31,4.58,4.94,4.5,4.9,6259,0
2008-04-01,4.94,5.14,4.9,4.99,3904,0
2008-04-02,4.49,5.2,4.49,4.8,2268,0
2008-04-03,5.1,5.1,5.1,5.1,100,0
2008-04-04,5.01,5.14,5,5.14,9000,0
2008-04-07,5,5.15,5,5.1,4425,0
2008-04-09,5.01,5.01,4.7,5,3279,0
2008-04-10,5.18,5.18,5.18,5.18,1007,0
2008-04-14,5.14,5.19,5.09,5.1,3146,0
2008-04-15,5,5.1,4.7,4.95,3986,0
2008-04-16,4.87,4.99,4.87,4.99,1100,0
2008-04-17,4.77,4.99,4.76,4.85,1940,0
2008-04-18,4.77,4.9,4.76,4.9,1800,0
2008-04-21,5,5,4.8,4.85,3759,0
2008-04-22,4.7,5.24,4.7,4.95,2691,0
2008-04-24,4.76,5,4.76,5,640,0
2008-04-25,4.83,4.99,4.81,4.95,3825,0
2008-04-28,4.99,5.05,4.72,5,4834,0
2008-04-29,5.07,5.07,4.94,5.06,1680,0
2008-04-30,4.87,5.05,4.86,5.05,1105,0
2008-05-01,4.9,5.05,4.9,5.05,550,0
2008-05-02,5,5.1,5,5.1,3111,0
2008-05-05,5.03,5.31,5,5.09,21134,0
2008-05-06,5.01,5.6,5.01,5.6,17071,0
2008-05-07,5.3,5.79,5.3,5.61,7379,0
2008-05-08,5.55,6,5.23,5.45,6733,0
2008-05-09,5.6,5.6,5.6,5.6,1493,0
2008-05-12,5.6,5.6,5.42,5.42,680,0
2008-05-13,5.46,5.6,5.45,5.5,3568,0
2008-05-14,5.75,5.75,5.3,5.6,17208,0
2008-05-15,5.71,5.71,5.35,5.35,1000,0
2008-05-16,5.45,5.45,5.45,5.45,100,0
2008-05-19,5.23,5.23,5.23,5.23,170,0
2008-05-20,5.3,5.3,5.22,5.22,620,0
2008-05-21,5.48,5.59,5.47,5.59,1300,0
2008-05-22,5.45,5.45,5.39,5.4,2796,0
2008-05-23,5.36,5.41,5.35,5.4,3673,0
2008-05-27,5.32,5.49,5.25,5.35,7918,0
2008-05-28,5.49,5.49,5.45,5.45,3248,0
2008-05-29,5.4,5.53,5.3,5.49,3899,0
2008-05-30,5.41,5.41,5.41,5.41,100,0
2008-06-02,5.41,7.23,5.41,7.17,145529,0
2008-06-03,7.5,7.85,7,7.2,41967,0
2008-06-04,7.15,7.25,6.51,6.9,26802,0
2008-06-05,6.41,6.8,6.41,6.79,11148,0
2008-06-06,7.22,7.22,6.43,6.43,11470,0
2008-06-09,6.43,6.79,6.11,6.57,12778,0
2008-06-10,5.78,6.57,5.22,6.2,13820,0
2008-06-11,5.95,6.01,5.76,5.8,5856,0
2008-06-12,5.77,5.8,5.45,5.74,11074,0
2008-06-13,5.75,6,5.71,5.71,7029,0
2008-06-16,5.73,6.44,5.72,5.78,8540,0
2008-06-17,5.87,5.87,5.5,5.84,4089,0
2008-06-18,5.66,6.01,5.51,5.89,6100,0
2008-06-19,5.96,5.96,5.56,5.88,5899,0
2008-06-20,5.8,5.99,5.51,5.53,7398,0
2008-06-23,5.5,5.96,5.41,5.73,7856,0
2008-06-24,5.51,5.7,5.42,5.7,3100,0
2008-06-25,5.75,5.8,5.55,5.8,3200,0
2008-06-26,5.7,5.7,5.41,5.49,3050,0
2008-06-27,5.43,5.5,5.35,5.38,9844,0
2008-06-30,5.4,5.5,5.32,5.5,9144,0
2008-07-01,5.25,5.44,5.25,5.4,2139,0
2008-07-02,5.25,5.43,5.01,5.43,4360,0
2008-07-03,5.74,5.85,5.26,5.63,2200,0
2008-07-07,5.04,5.68,5.03,5.59,2470,0
2008-07-08,5.51,5.51,5.12,5.42,1400,0
2008-07-09,5.35,5.6,5.21,5.39,5018,0
2008-07-10,5.3,5.4,5.22,5.24,4297,0
2008-07-11,5.3,5.38,5.01,5.38,5394,0
2008-07-14,5.1,5.33,5.05,5.26,5119,0
2008-07-15,5.26,5.26,4.95,5.23,8035,0
2008-07-16,5.26,5.3,5.15,5.3,4200,0
2008-07-17,5.22,6.32,5.15,5.9,55284,0
2008-07-18,5.71,5.75,5.5,5.55,5704,0
2008-07-21,5.87,5.87,5.43,5.75,5605,0
2008-07-22,5.37,5.61,5.37,5.59,1656,0
2008-07-23,5.38,5.46,5.11,5.38,2900,0
2008-07-24,5.14,5.43,5.1,5.25,14225,0
2008-07-25,5.06,5.37,5.06,5.37,2013,0
2008-07-28,5.25,5.43,5.07,5.37,1701,0
2008-07-29,5.11,5.33,5.11,5.33,3292,0
2008-07-30,5.29,5.34,5.2,5.32,3361,0
2008-07-31,5.2,5.29,5.11,5.25,2150,0
2008-08-01,5.25,5.3,5.25,5.29,1300,0
2008-08-04,5.29,5.3,5.25,5.25,1100,0
2008-08-05,5.25,5.25,4.96,5.18,23265,0
2008-08-06,5.07,5.07,4.8,4.89,16769,0
2008-08-07,4.75,4.75,4.28,4.49,31924,0
2008-08-08,4.4,4.4,4.32,4.4,11005,0
2008-08-11,4.32,4.72,4.32,4.47,6067,0
2008-08-12,4.31,4.45,4.31,4.4,3400,0
2008-08-13,4.41,4.41,4.36,4.37,5400,0
2008-08-14,4.4,4.4,4.17,4.28,20661,0
2008-08-15,4.18,4.36,4.18,4.26,17300,0
2008-08-18,4.18,4.25,4.18,4.25,4700,0
2008-08-19,4.17,4.22,4.17,4.17,4760,0
2008-08-20,4.2,4.2,4.04,4.18,11964,0
2008-08-21,4,4.17,4,4.15,4280,0
2008-08-22,4.21,4.21,4.01,4.12,5600,0
2008-08-25,4.13,4.13,4,4.03,5750,0
2008-08-26,4,4,4,4,1600,0
2008-08-27,4.26,4.69,4.23,4.25,10935,0
2008-08-28,4.43,4.43,4.06,4.09,13559,0
2008-08-29,4.09,4.2,4.09,4.17,10650,0
2008-09-02,4.05,4.08,4.05,4.08,2100,0
2008-09-03,4.17,4.17,4.07,4.15,3371,0
2008-09-04,4.21,4.25,4.1,4.1,9100,0
2008-09-05,4.43,4.43,4.1,4.12,2000,0
2008-09-08,4.03,4.07,4,4.03,6300,0
2008-09-09,4.02,4.02,3.83,3.9,8177,0
2008-09-10,3.9,3.93,3.75,3.85,5400,0
2008-09-11,3.8,3.86,3.75,3.86,5600,0
2008-09-12,3.76,3.76,3.57,3.75,6780,0
2008-09-15,3.69,3.69,3.6,3.62,1525,0
2008-09-16,3.6,3.72,3.41,3.72,8000,0
2008-09-17,3.71,3.71,3.05,3.21,5600,0
2008-09-18,3.03,3.03,2.77,2.97,3020,0
2008-09-19,2.95,2.95,2.06,2.91,11595,0
2008-09-22,2.81,3.15,2.81,3.11,8424,0
2008-09-23,3.19,3.19,3.19,3.19,200,0
2008-09-24,3.05,3.22,3.05,3.17,3400,0
2008-09-25,3.17,3.22,3.17,3.18,4250,0
2008-09-26,3.18,3.18,3.18,3.18,3000,0
2008-09-29,3.24,3.31,1,3.29,2781,0
2008-09-30,3.14,3.25,3.13,3.21,6426,0
2008-10-01,3.25,3.25,3.25,3.25,800,0
2008-10-02,3.31,3.31,3.15,3.17,1407,0
2008-10-03,3.15,3.15,3,3,3758,0
2008-10-06,3,3.13,2.18,2.2,10678,0
2008-10-07,2.72,2.88,2.7,2.88,6307,0
2008-10-08,3.02,3.02,2.31,2.82,7300,0
2008-10-09,2.88,2.88,2.88,2.88,290,0
2008-10-10,2.88,2.88,1.65,2.43,24934,0
2008-10-13,2.34,2.43,2.34,2.43,600,0
2008-10-14,2.39,2.5,2.35,2.35,7312,0
2008-10-15,1.83,2.27,1.83,2.04,16784,0
2008-10-16,1.8,2.02,1.8,2,3658,0
2008-10-17,1.99,2.04,1.99,2.04,3515,0
2008-10-20,2.03,2.5,2.03,2.48,7559,0
2008-10-21,2.5,2.5,2.4,2.5,3848,0
2008-10-22,2.53,2.59,2.45,2.45,4500,0
2008-10-23,2.5,2.68,2.32,2.44,10259,0
2008-10-24,2.39,2.61,2.01,2.5,7822,0
2008-10-27,2.98,2.98,2.58,2.58,300,0
2008-10-28,2.4,2.4,2.4,2.4,2000,0
2008-10-29,2.01,2.67,2.01,2.4,1400,0
2008-10-30,2.44,2.45,2.44,2.45,800,0
2008-10-31,2.25,2.44,2.25,2.44,400,0
2008-11-03,2.32,2.35,2.31,2.31,4800,0
2008-11-04,2.81,2.81,2.01,2.25,8302,0
2008-11-05,2.02,2.1,2.01,2.01,3900,0
2008-11-06,1.86,2,1.86,2,1300,0
2008-11-07,1.9,2.95,1.9,2.75,20249,0
2008-11-10,2.85,2.97,2.85,2.85,1974,0
2008-11-11,2.85,3,2.85,2.85,6300,0
2008-11-12,2.85,2.85,2.85,2.85,7962,0
2008-11-13,2.85,2.99,2.75,2.9,6260,0
2008-11-14,2.86,2.86,2.57,2.85,8350,0
2008-11-17,2.85,3.15,2.85,3.1,4300,0
2008-11-18,2.4,3.01,2.4,3,11400,0
2008-11-19,3.06,3.06,2.51,2.51,3361,0
2008-11-20,2.67,2.67,2.18,2.18,1017,0
2008-11-21,2.05,2.17,2.01,2.16,3551,0
2008-11-24,2.52,2.82,2.24,2.82,7721,0
2008-11-25,2.66,2.92,2.1,2.92,4000,0
2008-11-26,2.89,2.9,2.89,2.89,3891,0
2008-11-28,2.47,2.69,2.06,2.69,1100,0
2008-12-01,2.4,2.73,2.2,2.7,6996,0
2008-12-02,2.24,2.95,2.24,2.94,1900,0
2008-12-03,2.95,3.3,2.82,3.3,7093,0
2008-12-04,3.35,3.37,3.35,3.37,1400,0
2008-12-05,3.02,3.02,3,3.02,6208,0
2008-12-08,3.3,3.35,3.06,3.31,5803,0
2008-12-09,3.31,3.35,3.06,3.06,4388,0
2008-12-11,2.65,2.84,2.64,2.84,2400,0
2008-12-12,3.06,3.06,3.06,3.06,300,0
2008-12-15,3,3,3,3,100,0
2008-12-16,2,2.99,2,2.92,3080,0
2008-12-17,2.99,3.1,2.36,2.55,3686,0
2008-12-18,2.29,3,2.29,3,600,0
2008-12-19,2.99,3.1,2.55,2.55,1336,0
2008-12-22,2.41,2.99,2.36,2.99,2407,0
2008-12-23,3,3,2,2.63,18744,0
2008-12-26,2.57,2.57,2.4,2.5,2400,0
2008-12-29,2.25,2.25,2.14,2.14,9274,0
2008-12-30,2.14,2.22,1.74,2.05,34022,0
2008-12-31,1.84,2.21,1.81,1.85,31493,0
2009-01-02,2.25,2.34,2.25,2.31,1404,0
2009-01-05,2.49,2.49,2.01,2.28,1385,0
2009-01-06,2.44,2.44,2.28,2.3,2300,0
2009-01-07,2.36,2.44,2.36,2.44,400,0
2009-01-08,2.29,2.45,2.29,2.45,848,0
2009-01-09,2.28,2.41,2.28,2.41,305,0
2009-01-12,2.28,2.42,2.28,2.32,2583,0
2009-01-13,2.29,2.32,2.29,2.32,500,0
2009-01-14,2.25,2.25,2.2,2.2,6000,0
2009-01-15,2.26,2.35,2.26,2.35,1600,0
2009-01-16,2.35,2.36,2.35,2.36,1000,0
2009-01-21,2.07,2.4,2.07,2.4,1986,0
2009-01-22,2.39,2.39,2.39,2.39,489,0
2009-01-27,2.02,2.35,2.02,2.35,500,0
2009-01-28,2.01,2.25,2.01,2.25,900,0
2009-01-29,2.12,2.2,2.12,2.2,2700,0
2009-02-02,2.15,2.15,1.94,2.13,9289,0
2009-02-03,2.13,2.34,2.13,2.14,4926,0
2009-02-05,2.15,2.15,2.15,2.15,130,0
2009-02-06,2.15,2.15,2.15,2.15,800,0
2009-02-09,2.3,2.3,2.16,2.16,300,0
2009-02-10,2.31,2.31,2.31,2.31,120,0
2009-02-11,2.2,2.3,2.2,2.3,2460,0
2009-02-12,2.15,2.34,2.15,2.34,1780,0
2009-02-17,2.29,2.29,2.08,2.08,4600,0
2009-02-18,2,2.24,2,2.24,1000,0
2009-02-19,2.01,2.01,1.98,2,1780,0
2009-02-20,2,2,1.95,1.95,1300,0
2009-02-23,1.93,1.93,1.79,1.79,5000,0
2009-02-24,1.81,1.95,1.79,1.95,3082,0
2009-02-25,1.95,1.99,1.81,1.95,5463,0
2009-02-26,2,2.01,1.83,1.9,12352,0
2009-02-27,1.82,1.82,1.51,1.66,4286,0
2009-03-02,1.5,2,1.5,2,1160,0
2009-03-03,1.56,1.99,1.56,1.99,2101,0
2009-03-04,2.05,2.05,1.4,1.5,26677,0
2009-03-05,1.67,1.69,1.43,1.68,1270,0
2009-03-06,1.44,1.65,1.44,1.65,2112,0
2009-03-09,1.51,1.63,1.31,1.63,2259,0
2009-03-10,1.08,1.65,1.08,1.64,2744,0
2009-03-11,1.65,1.65,1.65,1.65,1000,0
2009-03-12,1.94,1.94,1.94,1.94,1200,0
2009-03-18,1.88,1.88,1.76,1.83,1188,0
2009-03-19,1.87,1.88,1.87,1.88,373,0
2009-03-20,1.88,1.88,1.88,1.88,200,0
2009-03-24,1.51,1.87,1.51,1.87,525,0
2009-03-25,1.75,1.76,1.75,1.75,1100,0
2009-03-26,1.65,1.65,1.65,1.65,200,0
2009-03-27,1.62,1.8,1.6,1.8,4100,0
2009-03-30,1.65,1.77,1.65,1.77,446,0
2009-04-01,1.77,1.79,1.64,1.78,2500,0
2009-04-02,1.76,1.87,1.61,1.79,6040,0
2009-04-03,1.61,1.83,1.6,1.82,13640,0
2009-04-06,1.62,1.62,1.62,1.62,100,0
2009-04-07,1.88,1.88,1.84,1.84,1000,0
2009-04-09,1.61,1.83,1.61,1.83,1137,0
2009-04-13,1.77,1.85,1.77,1.85,2000,0
2009-04-14,1.88,1.94,1.87,1.94,5206,0
2009-04-15,1.95,1.98,1.85,1.98,1300,0
2009-04-16,2.03,2.04,2,2.02,2300,0
2009-04-17,1.99,2.3,1.99,2.3,3939,0
2009-04-20,1.98,2.31,1.98,2.29,1050,0
2009-04-21,2.3,2.33,2.2,2.33,1242,0
2009-04-22,2.33,2.35,2.33,2.35,1299,0
2009-04-23,2.34,2.45,2.34,2.45,8950,0
2009-04-24,2.4,2.4,2.4,2.4,3116,0
2009-04-27,2.08,2.45,1.76,2.45,3958,0
2009-04-28,2.04,2.1,2.04,2.1,440,0
2009-04-29,2.43,2.43,2.43,2.43,199,0
2009-04-30,2.35,2.4,2.35,2.4,450,0
2009-05-01,2.45,2.5,2.2,2.21,6485,0
2009-05-04,1.92,2.35,1.92,2.34,10839,0
2009-05-05,2.2,2.2,1.8,2,43168,0
2009-05-06,1.75,2.24,1.75,2.05,23167,0
2009-05-07,2.05,2.05,1.92,2,1532,0
2009-05-08,2,2.05,2,2.04,8307,0
2009-05-11,2.05,2.18,2.05,2.1,7850,0
2009-05-12,2.14,2.2,2.05,2.05,10091,0
2009-05-13,2.2,2.2,2.04,2.11,22672,0
2009-05-14,2.04,2.09,2.04,2.09,1000,0
2009-05-15,2.14,2.18,2.04,2.18,2900,0
2009-05-18,1.95,2.09,1.95,2.05,1110,0
2009-05-19,2.05,2.11,2.04,2.09,999,0
2009-05-20,2.1,2.1,2.1,2.1,649,0
2009-05-21,2.08,2.1,2.08,2.1,1000,0
2009-05-22,2.04,2.1,2.04,2.1,2483,0
2009-05-26,1.9,2.13,1.9,2.07,3851,0
2009-05-28,2.1,2.1,1.91,2.09,1600,0
2009-05-29,2,2.09,2,2.09,900,0
2009-06-01,2.05,2.1,2.05,2.09,4427,0
2009-06-02,2.17,2.17,2.16,2.16,400,0
2009-06-03,2.2,2.22,2.02,2.22,4500,0
2009-06-05,2.22,2.22,2.04,2.14,2420,0
2009-06-08,2.02,2.15,2.02,2.15,650,0
2009-06-10,2.1,2.23,2,2,7856,0
2009-06-11,2.21,2.21,2.12,2.18,2100,0
2009-06-12,2.23,2.23,2.23,2.23,365,0
2009-06-15,2.12,2.23,2.12,2.23,8722,0
2009-06-16,2.23,2.23,2.2,2.2,3000,0
2009-06-17,2.25,2.43,2.19,2.43,11285,0
2009-06-18,2.25,2.35,2.19,2.31,3899,0
2009-06-19,2.44,2.44,2.19,2.19,3460,0
2009-06-22,2.19,2.25,2.19,2.23,5535,0
2009-06-23,2.24,2.31,2.19,2.31,4220,0
2009-06-24,2.14,2.27,2.01,2.01,1295,0
2009-06-25,2.05,2.22,2.05,2.22,2200,0
2009-06-29,2.09,2.11,2,2.11,6152,0
2009-07-01,2.02,2.11,2.01,2.11,1600,0
2009-07-02,2.01,2.18,2,2.18,800,0
2009-07-06,2.2,2.2,2.04,2.11,4442,0
2009-07-08,2.1,2.11,2.1,2.11,1799,0
2009-07-09,2.11,2.18,2.11,2.11,2384,0
2009-07-10,2.11,2.11,1.75,2.01,17759,0
2009-07-13,2.02,2.02,1.99,2.02,501,0
2009-07-14,2.03,2.05,1.91,2.05,1898,0
2009-07-15,2.05,2.05,2.05,2.05,120,0
2009-07-16,2.05,2.13,1.9,2.11,3182,0
2009-07-17,2.16,2.26,2.13,2.26,1017,0
2009-07-20,1.89,2.27,1.89,2.19,2900,0
2009-07-21,2.09,2.2,2.04,2.2,1483,0
2009-07-22,2.2,2.25,2.2,2.25,1320,0
2009-07-23,2.25,2.25,2.25,2.25,327,0
2009-07-24,2.22,2.38,2.15,2.3,2353,0
2009-07-27,2.3,2.3,2.3,2.3,1000,0
2009-07-28,2.3,2.3,2.3,2.3,500,0
2009-07-29,2.01,2.3,2.01,2.3,2420,0
2009-07-30,2.02,2.3,2.02,2.3,2643,0
2009-07-31,2.05,2.18,2.02,2.18,3542,0
2009-08-03,2.21,2.23,2.21,2.23,600,0
2009-08-04,2.35,2.35,2.05,2.29,1075,0
2009-08-05,2.25,2.29,1.98,2.1,6235,0
2009-08-06,2.23,2.23,2.1,2.12,1150,0
2009-08-07,2.13,2.13,2.06,2.06,570,0
2009-08-10,2.05,2.05,2,2.04,9813,0
2009-08-11,2.03,2.03,2,2.03,1200,0
2009-08-12,2.03,2.03,2.03,2.03,0,0
2009-08-13,2.05,2.05,2.02,2.02,2160,0
2009-08-14,2,2.05,2,2.05,7200,0
2009-08-17,2.05,2.05,2.05,2.05,2900,0
2009-08-18,1.94,1.94,1.93,1.93,570,0
2009-08-19,1.93,2.18,1.93,2.18,1500,0
2009-08-20,2.2,2.2,2.05,2.13,11765,0
2009-08-21,2.14,2.14,2.05,2.05,1871,0
2009-08-24,2.09,2.09,2.09,2.09,500,0
2009-08-25,1.96,2.09,1.96,2.09,571,0
2009-08-26,2.09,2.09,1.96,2.09,1679,0
2009-08-27,1.95,2.09,1.95,2.09,450,0
2009-08-28,1.97,2.09,1.96,2.09,1300,0
2009-08-31,1.98,2.02,1.98,2.02,300,0
2009-09-01,2.02,2.11,1.96,2.09,5256,0
2009-09-02,2.01,2.08,1.96,2.08,970,0
2009-09-03,1.99,2.09,1.99,2.09,3493,0
2009-09-04,2.05,2.09,2.05,2.05,1511,0
2009-09-08,2.09,2.09,2.09,2.09,200,0
2009-09-09,2.09,2.1,2.09,2.1,800,0
2009-09-10,2.05,2.1,2.05,2.1,600,0
2009-09-11,2.1,2.1,2.1,2.1,1600,0
2009-09-14,2.01,2.13,2.01,2.13,1867,0
2009-09-15,2.09,2.1,1.95,2.1,11225,0
2009-09-16,2,2.2,2,2.2,15517,0
2009-09-17,2.08,2.29,2.08,2.21,2839,0
2009-09-18,2.21,2.24,2.21,2.21,855,0
2009-09-21,2.24,2.25,2.22,2.22,340,0
2009-09-22,2.08,2.28,2.07,2.23,1921,0
2009-09-23,2.25,2.26,2.22,2.26,679,0
2009-09-24,2.23,2.28,2.23,2.25,8156,0
2009-09-25,2.25,2.28,2.23,2.28,2625,0
2009-09-28,2.28,2.35,2.28,2.35,6517,0
2009-09-29,2.35,2.37,2.35,2.35,3875,0
2009-09-30,2.35,2.35,2.24,2.35,3783,0
2009-10-01,2.35,2.5,2.35,2.5,8027,0
2009-10-02,2.5,2.87,2.45,2.57,36614,0
2009-10-05,2.57,2.87,2.2,2.38,23286,0
2009-10-06,2.59,2.59,2.19,2.47,12398,0
2009-10-07,2.25,2.44,2.22,2.41,5786,0
2009-10-09,2.41,2.41,2.16,2.28,12764,0
2009-10-12,2.21,2.43,2.2,2.43,1100,0
2009-10-13,2.4,2.41,2.23,2.4,2740,0
2009-10-14,2.4,2.41,2.39,2.41,2725,0
2009-10-15,2.3,2.42,2.26,2.42,35311,0
2009-10-16,2.42,2.44,2.42,2.44,2498,0
2009-10-19,2.43,2.55,2.26,2.5,11317,0
2009-10-20,2.4,2.55,2.27,2.51,3178,0
2009-10-21,2.54,2.74,2.54,2.59,3138,0
2009-10-22,2.28,2.72,2.28,2.65,3182,0
2009-10-23,2.62,2.62,2.6,2.62,590,0
2009-10-26,2.3,2.62,2.3,2.62,800,0
2009-10-27,2.61,2.61,2.61,2.61,100,0
2009-10-28,2.6,2.61,2.32,2.61,4859,0
2009-10-29,2.5,2.58,2.5,2.58,2900,0
2009-10-30,2.31,2.47,2.31,2.46,1850,0
2009-11-02,2.46,2.48,2.4,2.48,7300,0
2009-11-03,2.3,2.53,2.3,2.5,1600,0
2009-11-04,2.34,2.56,2.34,2.48,2161,0
2009-11-05,2.54,2.55,2.54,2.55,400,0
2009-11-06,2.55,2.55,2.35,2.45,5075,0
2009-11-09,2.53,2.53,2.53,2.53,238,0
2009-11-10,2.55,2.55,2.3,2.32,20802,0
2009-11-11,2.54,2.54,2.39,2.39,3544,0
2009-11-12,2.31,2.38,2.31,2.38,1300,0
2009-11-13,2.38,2.43,2.38,2.43,7571,0
2009-11-16,2.3,2.44,2.3,2.42,2602,0
2009-11-17,2.39,2.4,2.39,2.4,2199,0
2009-11-18,2.3,2.4,2.3,2.4,3080,0
2009-11-19,2.4,2.4,2.3,2.33,1750,0
2009-11-23,2.3,2.33,2.21,2.31,3288,0
2009-11-24,2.22,2.27,2.07,2.1,4250,0
2009-11-25,2.11,2.42,2.11,2.35,3400,0
2009-11-27,2.34,2.34,2.34,2.34,500,0
2009-11-30,2.35,2.35,2.34,2.34,425,0
2009-12-01,2.11,2.3,2.11,2.3,2915,0
2009-12-02,2.15,2.3,2.15,2.3,700,0
2009-12-03,2.29,2.39,2.29,2.39,2480,0
2009-12-04,2.23,2.44,2.23,2.42,2329,0
2009-12-07,2.44,2.44,2.23,2.25,8313,0
2009-12-08,2.29,2.3,2.25,2.3,2300,0
2009-12-09,2.25,2.25,2.12,2.15,10989,0
2009-12-10,2.37,2.39,2.37,2.37,2743,0
2009-12-11,2.37,2.37,2.37,2.37,200,0
2009-12-14,2.2,2.39,2.2,2.39,2000,0
2009-12-15,2.12,2.36,2.12,2.36,2358,0
2009-12-16,2.19,2.36,2.15,2.36,3518,0
2009-12-17,2.32,2.38,2.32,2.36,1599,0
2009-12-18,2.33,2.44,2.21,2.38,8605,0
2009-12-21,2.35,2.41,2.21,2.38,4145,0
2009-12-22,2.4,2.4,2.4,2.4,1245,0
2009-12-23,2.41,2.44,2.37,2.42,4260,0
2009-12-24,2.43,2.46,2.43,2.46,725,0
2009-12-28,2.43,2.52,2.31,2.37,10165,0
2009-12-29,2.32,2.4,2.27,2.37,1720,0
2009-12-30,2.26,2.35,2.1,2.22,23000,0
2009-12-31,2.2,2.3,2.15,2.26,39188,0
2010-01-04,2.26,2.32,2.23,2.3,1100,0
2010-01-05,2.35,2.35,2.35,2.35,571,0
2010-01-06,2.5,2.5,2.26,2.33,1830,0
2010-01-07,2.23,2.35,2.23,2.33,400,0
2010-01-08,2.33,2.47,2.2,2.47,3536,0
2010-01-11,2.37,2.46,2.35,2.46,2305,0
2010-01-12,2.35,2.4,2.15,2.32,4656,0
2010-01-13,2.35,2.4,2.33,2.4,6200,0
2010-01-14,2.36,2.36,2.36,2.36,100,0
2010-01-19,2.4,2.4,2.36,2.39,1750,0
2010-01-20,2.25,2.39,2.25,2.39,2060,0
2010-01-21,2.4,2.41,2.4,2.41,1325,0
2010-01-22,2.41,2.41,2.4,2.41,1435,0
2010-01-25,2.26,2.41,2.26,2.41,2821,0
2010-01-26,2.3,2.42,2.3,2.41,750,0
2010-01-27,2.27,2.46,2.27,2.4,1000,0
2010-01-28,2.32,2.4,2,2.21,51295,0
2010-01-29,2.18,2.28,2.18,2.21,3100,0
2010-02-01,2.06,2.16,2.06,2.15,2025,0
2010-02-02,2.1,2.17,2.1,2.17,1360,0
2010-02-03,2.2,2.2,2.13,2.19,2855,0
2010-02-04,2.19,2.23,2.15,2.2,3770,0
2010-02-05,2.1,2.21,2.1,2.21,1400,0
2010-02-08,2.23,2.25,2.22,2.22,1000,0
2010-02-09,2.1,2.15,2.09,2.15,12101,0
2010-02-10,2.2,2.2,2.06,2.18,2100,0
2010-02-12,2.11,2.2,2.1,2.2,2705,0
2010-02-17,2.19,2.19,2.19,2.19,400,0
2010-02-18,2.15,2.19,2.1,2.19,1590,0
2010-02-19,2.2,2.2,2.2,2.2,500,0
2010-02-22,2.11,2.2,2.07,2.2,3100,0
2010-02-24,2.1,2.18,2.1,2.18,400,0
2010-02-25,2.29,2.29,2.1,2.23,1300,0
2010-02-26,2.47,2.47,2.1,2.26,3185,0
2010-03-01,2.45,2.45,2.3,2.35,1530,0
2010-03-02,2.38,2.38,2.17,2.33,2549,0
2010-03-03,2.34,2.35,2.32,2.34,2324,0
2010-03-04,2.34,2.34,2.3,2.34,5941,0
2010-03-05,2.46,2.46,2.46,2.46,100,0
2010-03-08,2.47,2.47,2.4,2.4,3640,0
2010-03-09,2.47,2.55,2.4,2.54,34160,0
2010-03-10,2.58,2.67,2.54,2.64,3805,0
2010-03-11,2.68,2.68,2.61,2.64,7992,0
2010-03-12,2.66,2.67,2.55,2.66,2075,0
2010-03-15,2.66,2.66,2.55,2.66,2189,0
2010-03-16,2.66,2.73,2.66,2.68,28792,0
2010-03-17,2.69,2.76,2.69,2.75,11925,0
2010-03-18,2.7,2.82,2.65,2.67,26576,0
2010-03-19,2.66,2.7,2.65,2.68,15170,0
2010-03-22,2.79,2.79,2.68,2.76,6375,0
2010-03-23,2.77,2.77,2.62,2.75,11915,0
2010-03-24,2.62,2.78,2.62,2.75,805,0
2010-03-25,2.65,2.75,2.65,2.66,1486,0
2010-03-26,2.65,2.69,2.65,2.69,1350,0
2010-03-29,2.76,2.76,2.73,2.76,1230,0
2010-03-30,2.79,2.79,2.75,2.79,1400,0
2010-03-31,2.75,2.77,2.75,2.77,5900,0
2010-04-01,2.77,2.78,2.75,2.78,3300,0
2010-04-05,2.78,2.78,2.77,2.78,2300,0
2010-04-06,2.77,2.78,2.77,2.78,2639,0
2010-04-07,2.77,2.78,2.77,2.78,4450,0
2010-04-08,2.77,2.78,2.75,2.78,9200,0
2010-04-09,2.78,2.78,2.78,2.78,2886,0
2010-04-12,2.77,2.78,2.75,2.78,9091,0
2010-04-13,2.75,2.78,2.75,2.78,1900,0
2010-04-14,2.75,2.78,2.75,2.78,7075,0
2010-04-15,2.75,2.78,2.75,2.78,4126,0
2010-04-16,2.75,2.78,2.75,2.78,1354,0
2010-04-19,2.78,2.78,2.75,2.75,7472,0
2010-04-20,2.75,2.78,2.75,2.75,4700,0
2010-04-21,2.79,2.79,2.75,2.75,1246,0
2010-04-22,2.75,2.75,2.75,2.75,500,0
2010-04-23,2.75,2.77,2.75,2.77,550,0
2010-04-26,2.75,2.79,2.75,2.75,3850,0
2010-04-27,2.79,3.4,2.79,2.99,11001,0
2010-04-28,2.95,3,2.95,3,1100,0
2010-04-29,3,3,2.81,3,4118,0
2010-04-30,3,3.02,2.95,3.01,3000,0
2010-05-03,3.04,3.08,3,3.08,2710,0
2010-05-04,3.08,3.18,2.97,2.97,5180,0
2010-05-05,2.98,3.04,2.82,2.96,2890,0
2010-05-07,2.95,2.95,2.75,2.95,5093,0
2010-05-10,2.95,3.01,2.91,2.91,2793,0
2010-05-12,2.75,2.76,2.12,2.38,58576,0
2010-05-13,2.85,2.85,2.4,2.4,16115,0
2010-05-14,2.4,2.43,2.3,2.43,4300,0
2010-05-17,2.46,2.46,2.46,2.46,110,0
2010-05-18,2.31,2.7,2.25,2.4,3600,0
2010-05-19,2.28,2.32,2.25,2.32,1324,0
2010-05-20,2.25,2.3,2.2,2.2,2520,0
2010-05-21,2.2,2.27,2.1,2.1,10327,0
2010-05-24,2.09,2.11,2.09,2.1,5894,0
2010-05-25,2.1,2.11,1.94,2.11,6275,0
2010-05-26,2.1,2.11,2.05,2.05,15800,0
2010-05-27,2.1,2.11,2.1,2.11,6220,0
2010-05-28,2.02,2.11,2.02,2.11,600,0
2010-06-02,1.83,2.1,1.83,2.1,5780,0
2010-06-03,2,2.11,1.83,2.11,12642,0
2010-06-07,2,2.1,2,2.1,500,0
2010-06-08,2.05,2.1,2.05,2.1,2022,0
2010-06-10,2.01,2.07,2.01,2.07,1403,0
2010-06-11,2.1,2.1,2.09,2.09,847,0
2010-06-14,2.01,2.05,2.01,2.05,5235,0
2010-06-15,2.05,2.07,1.83,2,6400,0
2010-06-16,2.1,2.1,1.92,2.08,3360,0
2010-06-17,2.05,2.08,1.94,2.04,1181,0
2010-06-18,2.07,2.07,2,2,600,0
2010-06-21,2.11,2.11,2.01,2.07,644,0
2010-06-22,2.11,2.11,2.1,2.1,359,0
2010-06-24,2.08,2.11,2.01,2.1,1102,0
2010-06-25,2.1,2.1,2.1,2.1,256,0
2010-06-28,2.09,2.22,2.06,2.13,12079,0
2010-06-29,2.01,2.09,1.91,2.09,1000,0
2010-07-01,2.11,2.11,1.91,2.06,1995,0
2010-07-02,2.08,2.08,1.85,2.07,1600,0
2010-07-06,1.86,2,1.85,2,1070,0
2010-07-07,2.03,2.08,2,2.08,3855,0
2010-07-08,2.08,2.11,1.85,2.09,2747,0
2010-07-09,1.9,2.09,1.9,2.09,1462,0
2010-07-12,1.93,2.05,1.92,2.05,1100,0
2010-07-13,2.11,2.29,2.11,2.19,5140,0
2010-07-14,2.25,2.25,2.25,2.25,800,0
2010-07-16,2.25,2.26,2.25,2.26,2547,0
2010-07-19,2.26,2.26,2.21,2.26,1300,0
2010-07-21,2.27,2.27,2.27,2.27,200,0
2010-07-22,2.28,2.28,2.28,2.28,127,0
2010-07-26,2.1,2.28,2.1,2.25,1648,0
2010-07-27,2.1,2.28,2.1,2.25,1696,0
2010-07-28,2.25,2.25,2.25,2.25,300,0
2010-07-29,2.27,2.27,2.27,2.27,124,0
2010-07-30,2.27,2.27,2.27,2.27,6616,0
2010-08-02,2.27,2.35,2.22,2.22,9402,0
2010-08-03,2.29,2.29,2.22,2.28,2435,0
2010-08-04,2.08,2.08,2.08,2.08,200,0
2010-08-05,2.21,2.24,2.2,2.24,600,0
2010-08-06,2.24,2.29,2.15,2.29,2260,0
2010-08-10,2.28,2.28,2.11,2.27,570,0
2010-08-11,2.27,2.27,2.27,2.27,300,0
2010-08-12,2.28,2.29,2.26,2.29,1766,0
2010-08-13,2.27,2.29,2.11,2.24,2411,0
2010-08-16,2.24,2.25,2.11,2.25,1975,0
2010-08-17,2.03,2.26,2.03,2.26,2500,0
2010-08-18,2.24,2.27,2.23,2.24,3732,0
2010-08-19,2.05,2.26,1.92,2.25,13405,0
2010-08-20,2.01,2.19,1.95,2.19,1905,0
2010-08-23,2.09,2.2,2.09,2.2,3000,0
2010-08-24,2.22,2.22,2.05,2.22,1500,0
2010-08-25,2.06,2.22,2.06,2.22,600,0
2010-08-27,2.22,2.22,2.01,2.01,1500,0
2010-08-30,2.2,2.2,2.18,2.19,1000,0
2010-08-31,2.2,2.2,2.12,2.12,400,0
2010-09-01,2.22,2.22,2.22,2.22,500,0
2010-09-02,2.04,2.2,1.95,2.2,5800,0
2010-09-03,2.17,2.17,2.08,2.14,1100,0
2010-09-07,2.1,2.1,2.1,2.1,230,0
2010-09-08,2.1,2.25,2.1,2.25,11951,0
2010-09-09,2.18,2.24,2.17,2.24,4200,0
2010-09-13,2.24,2.3,2.24,2.28,26700,0
2010-09-15,2.25,2.25,2.25,2.25,330,0
2010-09-16,2.25,2.29,2.25,2.29,18100,0
2010-09-17,2.25,2.34,2.24,2.24,1600,0
2010-09-20,2.26,2.34,2.26,2.3,6559,0
2010-09-21,2.31,2.32,2.3,2.32,500,0
2010-09-22,2.26,2.32,2.25,2.3,4300,0
2010-09-23,2.28,2.3,2.25,2.25,6900,0
2010-09-24,2.25,2.32,2.25,2.32,7700,0
2010-09-27,2.34,2.34,2.25,2.26,3300,0
2010-09-28,2.3,2.3,2.3,2.3,1940,0
2010-09-29,2.27,2.32,2.24,2.32,3184,0
2010-09-30,2.29,2.34,2.29,2.32,800,0
2010-10-01,2.29,2.34,2.29,2.32,2800,0
2010-10-04,2.27,2.32,2.27,2.32,1400,0
2010-10-05,2.28,2.32,2.28,2.32,5500,0
2010-10-06,2.32,2.32,2.32,2.32,314,0
2010-10-07,2.31,2.32,2.31,2.32,1204,0
2010-10-11,2.32,2.32,2.25,2.32,6724,0
2010-10-12,2.25,2.31,2.25,2.31,1900,0
2010-10-13,2.3,2.31,2.27,2.31,8875,0
2010-10-14,2.27,2.3,2.27,2.3,1630,0
2010-10-18,2.3,2.32,2.29,2.3,10440,0
2010-10-19,2.35,2.35,2.27,2.31,2000,0
2010-10-21,2.27,2.27,2.27,2.27,100,0
2010-10-22,2.27,2.3,2.25,2.3,500,0
2010-10-25,2.3,2.31,2.2,2.3,5450,0
2010-10-26,2.3,2.3,2.11,2.25,7220,0
2010-10-28,2.26,2.31,2.26,2.3,2000,0
2010-10-29,2.31,2.31,2.31,2.31,100,0
2010-11-01,2.24,2.31,2.24,2.31,200,0
2010-11-02,2.24,2.4,2.24,2.39,4590,0
2010-11-03,2.3,2.39,2.28,2.38,2640,0
2010-11-04,2.39,2.45,2.24,2.31,15134,0
2010-11-05,2.25,2.48,2.24,2.35,6390,0
2010-11-08,2.33,2.33,2.28,2.29,2597,0
2010-11-09,2.29,2.32,2.28,2.28,750,0
2010-11-10,2.31,2.49,2.31,2.49,6997,0
2010-11-15,2.31,2.37,2.31,2.37,500,0
2010-11-16,2.33,2.37,2.3,2.37,1617,0
2010-11-17,2.4,2.41,2.35,2.35,4740,0
2010-11-18,2.36,2.45,2.34,2.34,6000,0
2010-11-19,2.37,2.37,2.37,2.37,100,0
2010-11-23,2.44,2.49,2.39,2.39,1004,0
2010-11-26,2.4,2.4,2.35,2.35,200,0
2010-11-30,2.35,2.35,2.28,2.29,3200,0
2010-12-01,2.4,2.4,2.4,2.4,200,0
2010-12-02,2.38,2.38,2.38,2.38,500,0
2010-12-03,2.22,2.4,2.22,2.25,3150,0
2010-12-06,2.35,2.36,2.22,2.35,2600,0
2010-12-07,2.22,2.36,2.22,2.31,600,0
2010-12-09,2.36,2.36,2.31,2.32,1000,0
2010-12-10,2.32,2.35,2.32,2.35,1200,0
2010-12-13,2.3,2.35,2.3,2.35,980,0
2010-12-14,2.35,2.35,2.35,2.35,1000,0
2010-12-15,2.3,2.35,2.3,2.35,1200,0
2010-12-16,2.3,2.37,2.3,2.3,5138,0
2010-12-17,2.21,2.3,2.21,2.3,5667,0
2010-12-20,2.21,2.29,2.21,2.29,8200,0
2010-12-21,2.21,2.3,2.21,2.29,551,0
2010-12-23,2.16,2.25,2.16,2.2,2562,0
2010-12-27,2.17,2.25,2.17,2.22,1500,0
2010-12-28,2.23,2.25,2.16,2.22,11250,0
2010-12-29,2.2,2.25,2.17,2.23,3976,0
2010-12-30,2.17,2.23,2.17,2.23,3084,0
2010-12-31,2.23,2.23,2.16,2.23,4500,0
2011-01-05,2.16,2.23,2.16,2.16,3190,0
2011-01-06,2.2,2.2,1.9,2.12,97012,0
2011-01-07,2.09,2.2,2.09,2.17,4833,0
2011-01-10,2.2,2.2,2.2,2.2,500,0
2011-01-12,1.94,2.22,1.94,2.2,3156,0
2011-01-13,2.19,2.21,2.1,2.21,5350,0
2011-01-14,2.2,2.2,2.19,2.19,2100,0
2011-01-18,2.23,2.23,2.22,2.23,2200,0
2011-01-19,2.23,2.25,2.23,2.25,3600,0
2011-01-20,2.29,2.36,2.29,2.36,4845,0
2011-01-21,2.24,2.36,2.24,2.35,2255,0
2011-01-24,2.34,2.34,2.3,2.3,405,0
2011-01-25,2.35,2.35,2.35,2.35,2335,0
2011-01-26,2.38,2.46,2.35,2.35,3140,0
2011-01-27,2.3,2.4,2.3,2.4,5420,0
2011-01-28,2.41,2.45,2.3,2.43,3235,0
2011-01-31,2.43,2.5,2.43,2.5,10157,0
2011-02-01,2.49,2.5,2.45,2.45,1340,0
2011-02-02,2.5,2.53,2.5,2.52,2600,0
2011-02-03,2.66,2.76,2.3,2.5,13782,0
2011-02-04,2.31,2.59,2.2,2.51,4075,0
2011-02-08,2.51,2.55,2.51,2.55,396,0
2011-02-09,2.56,2.56,2.56,2.56,762,0
2011-02-10,2.57,2.59,2.52,2.59,880,0
2011-02-11,2.44,2.59,2.4,2.59,4358,0
2011-02-14,2.59,2.59,2.4,2.59,2625,0
2011-02-15,2.54,2.59,2.54,2.59,1400,0
2011-02-16,2.58,2.59,2.41,2.58,8562,0
2011-02-17,2.57,2.59,2.46,2.59,5256,0
2011-02-18,2.58,2.65,2.57,2.65,5689,0
2011-02-22,2.65,2.65,2.41,2.56,4137,0
2011-02-23,2.56,2.65,2.44,2.65,1900,0
2011-02-24,2.53,2.61,2.45,2.45,4283,0
2011-02-25,2.49,2.59,2.49,2.59,950,0
2011-02-28,2.6,2.65,2.59,2.65,6084,0
2011-03-01,2.64,2.64,2.59,2.6,540,0
2011-03-02,2.63,2.63,2.59,2.62,700,0
2011-03-04,2.59,2.65,2.59,2.65,400,0
2011-03-07,2.64,2.65,2.6,2.65,3749,0
2011-03-08,2.64,2.7,2.64,2.7,16860,0
2011-03-09,2.71,2.76,2.7,2.75,7892,0
2011-03-10,2.75,2.76,2.59,2.74,10825,0
2011-03-11,2.74,2.74,2.74,2.74,500,0
2011-03-14,2.74,2.74,2.7,2.7,1345,0
2011-03-15,2.7,2.73,2.63,2.7,2162,0
2011-03-16,2.69,2.74,2.69,2.74,1455,0
2011-03-17,2.74,2.74,2.7,2.7,700,0
2011-03-21,2.74,2.75,2.7,2.73,2675,0
2011-03-22,2.61,2.75,2.61,2.75,5281,0
2011-03-23,2.75,2.75,2.75,2.75,1266,0
2011-03-24,2.7,2.7,2.7,2.7,2300,0
2011-03-25,2.63,2.75,2.62,2.75,6400,0
2011-03-28,2.68,2.75,2.61,2.75,8755,0
2011-03-29,2.74,2.75,2.62,2.7,9600,0
2011-03-30,2.63,2.69,2.63,2.69,1324,0
2011-03-31,2.63,2.74,2.61,2.73,9030,0
2011-04-01,2.72,2.83,2.72,2.79,9999,0
2011-04-04,2.7,2.83,2.67,2.79,15437,0
2011-04-05,2.79,2.84,2.68,2.84,7800,0
2011-04-06,2.83,2.89,2.7,2.89,17363,0
2011-04-07,2.91,2.96,2.91,2.96,5400,0
2011-04-08,2.98,3.17,2.79,3.09,15766,0
2011-04-11,3.1,3.1,3.03,3.08,4800,0
2011-04-12,3.09,3.11,3.08,3.11,6374,0
2011-04-13,3.16,3.16,3.1,3.15,4396,0
2011-04-14,3.15,3.15,3.01,3.15,2000,0
2011-04-15,3.15,3.15,3.09,3.15,2756,0
2011-04-19,3.01,3.15,3,3.15,2050,0
2011-04-20,3.01,3.14,3.01,3.14,2750,0
2011-04-21,3.05,3.15,3.05,3.15,1940,0
2011-04-25,3.15,3.15,3.04,3.15,2200,0
2011-04-26,3.12,3.16,3,3.16,7494,0
2011-04-28,3.16,3.19,3.09,3.16,4248,0
2011-04-29,3.13,3.16,3.13,3.15,2718,0
2011-05-03,3.15,3.15,3.15,3.15,635,0
2011-05-04,3.14,3.15,3.14,3.15,700,0
2011-05-05,3.16,3.16,3.16,3.16,100,0
2011-05-06,3.24,3.25,3.01,3.12,16060,0
2011-05-09,3.12,3.24,3.12,3.13,4105,0
2011-05-10,3.15,3.23,3.15,3.23,1100,0
2011-05-11,3.12,3.24,3.12,3.23,3704,0
2011-05-13,3.23,3.23,2.94,3.15,16808,0
2011-05-16,2.98,3.1,2.85,3,23619,0
2011-05-17,2.51,3.14,2.51,3.14,10236,0
2011-05-18,3.02,3.15,3,3.14,7738,0
2011-05-19,3.1,3.15,3.01,3.13,8699,0
2011-05-20,3.13,3.13,2.76,3.04,13051,0
2011-05-23,3.04,3.1,2.85,2.9,3026,0
2011-05-24,3.05,3.06,2.86,3.01,5174,0
2011-05-25,2.99,3.12,2.81,3.1,7800,0
2011-05-26,3.09,3.1,2.86,3.05,4258,0
2011-05-27,3.05,3.16,3.04,3.16,14164,0
2011-05-31,3.01,3.45,3,3.25,15429,0
2011-06-01,3.22,3.27,3.2,3.27,5700,0
2011-06-02,3.25,3.35,3.25,3.35,4939,0
2011-06-03,3.35,3.35,3.2,3.32,8068,0
2011-06-06,3.26,3.33,3.18,3.3,2393,0
2011-06-07,3.23,3.32,3.2,3.2,18100,0
2011-06-08,3.21,3.26,3,3.01,6500,0
2011-06-09,3.16,3.26,3.14,3.14,3700,0
2011-06-10,3.15,3.25,3.05,3.25,4942,0
2011-06-13,3.24,3.3,3.01,3.16,7900,0
2011-06-14,3.18,3.32,3.14,3.31,3860,0
2011-06-15,3.3,3.32,3.18,3.25,7245,0
2011-06-16,3.25,3.32,3.25,3.27,1900,0
2011-06-17,3.3,3.4,3.29,3.4,2225,0
2011-06-20,3.4,3.45,3.38,3.4,1831,0
2011-06-21,3.4,3.4,3.27,3.4,3782,0
2011-06-22,3.35,3.45,3.35,3.45,2102,0
2011-06-23,3.45,3.45,3.25,3.43,4600,0
2011-06-24,3.26,3.43,3.25,3.43,1924,0
2011-06-27,3.42,3.43,3.42,3.42,1200,0
2011-06-28,3.36,3.44,3.36,3.44,2200,0
2011-06-29,3.26,3.46,3.11,3.46,7686,0
2011-06-30,3.45,3.47,3.27,3.47,8460,0
2011-07-01,3.47,3.47,3.47,3.47,150,0
2011-07-06,3.31,3.48,3.26,3.48,9284,0
2011-07-07,3.48,3.48,3.4,3.47,1100,0
2011-07-08,3.47,3.49,3.47,3.49,2066,0
2011-07-11,3.48,3.49,3.41,3.49,3174,0
2011-07-12,3.45,3.5,3.41,3.49,7103,0
2011-07-13,3.51,3.51,3.44,3.49,6267,0
2011-07-15,3.52,3.55,3.47,3.55,13400,0
2011-07-18,3.55,3.75,3.55,3.68,26278,0
2011-07-19,3.72,3.78,3.68,3.76,13142,0
2011-07-20,3.75,3.79,3.75,3.79,4340,0
2011-07-21,3.79,3.79,3.7,3.74,3415,0
2011-07-22,3.71,3.77,3.68,3.69,10590,0
2011-07-25,3.48,3.6,3.44,3.58,8450,0
2011-07-26,3.66,3.68,3.46,3.68,6248,0
2011-07-27,3.6,3.68,3.53,3.68,1506,0
2011-07-28,3.65,3.67,3.08,3.52,15265,0
2011-07-29,3.49,3.63,3.49,3.56,900,0
2011-08-01,3.59,3.65,3.45,3.51,6705,0
2011-08-02,3.5,3.63,3.45,3.61,5000,0
2011-08-03,3.63,3.63,3.45,3.51,5860,0
2011-08-04,3.48,3.59,3.25,3.55,16040,0
2011-08-05,3.56,3.6,3.23,3.56,9591,0
2011-08-08,3.55,3.57,2.84,3.29,28036,0
2011-08-09,3.01,3.4,3.01,3.39,10620,0
2011-08-10,3.22,3.6,3.18,3.5,13302,0
2011-08-11,3.5,3.53,3.36,3.53,3700,0
2011-08-12,3.53,3.53,3.47,3.53,425,0
2011-08-15,3.43,3.54,3.36,3.54,4500,0
2011-08-16,3.5,3.54,3.42,3.54,795,0
2011-08-17,3.54,3.54,3.37,3.54,800,0
2011-08-18,3.55,3.55,3.5,3.55,900,0
2011-08-19,3.53,3.55,3.13,3.55,5634,0
2011-08-22,3.23,3.57,3.23,3.5,6300,0
2011-08-23,3.53,3.57,3.5,3.52,2150,0
2011-08-24,3.54,3.62,3.49,3.62,6891,0
2011-08-25,3.51,3.62,3.48,3.62,4270,0
2011-08-26,3.61,3.63,3.48,3.55,8150,0
2011-08-29,3.51,3.61,3.41,3.59,3800,0
2011-08-30,3.5,3.62,3.42,3.61,6636,0
2011-08-31,3.58,3.65,3.53,3.65,6220,0
2011-09-01,3.64,3.67,3.62,3.66,13100,0
2011-09-02,3.63,3.65,3.55,3.65,1760,0
2011-09-06,3.54,3.65,3.51,3.63,1780,0
2011-09-07,3.62,3.66,3.52,3.65,2700,0
2011-09-09,3.51,3.63,3.25,3.63,8610,0
2011-09-12,3.6,3.63,3.43,3.62,3972,0
2011-09-13,3.62,3.62,3.41,3.59,1900,0
2011-09-14,3.46,3.6,3.45,3.6,2769,0
2011-09-16,3.21,3.6,3.21,3.6,1000,0
2011-09-19,3.54,3.6,3.54,3.6,2020,0
2011-09-20,3.58,3.6,3.5,3.51,3250,0
2011-09-21,3.5,3.65,3.5,3.65,5884,0
2011-09-22,3.58,3.67,3.49,3.67,3073,0
2011-09-23,3.64,3.64,3.41,3.58,5934,0
2011-09-26,3.58,3.65,3.58,3.65,3127,0
2011-09-27,3.66,3.67,3.46,3.52,3570,0
2011-09-28,3.62,3.65,3.45,3.6,4700,0
2011-09-29,3.61,3.66,3.61,3.66,800,0
2011-09-30,3.66,3.7,3.5,3.7,4200,0
2011-10-03,3.7,3.75,3.41,3.67,12764,0
2011-10-04,3.67,3.67,3.63,3.63,1300,0
2011-10-05,3.76,3.79,3.74,3.77,3100,0
2011-10-06,3.78,3.78,3.55,3.75,2515,0
2011-10-07,3.7,3.76,3.67,3.76,2120,0
2011-10-10,3.75,3.78,3.75,3.78,1065,0
2011-10-11,3.55,3.78,3.43,3.73,10538,0
2011-10-12,3.76,3.79,3.73,3.78,3214,0
2011-10-13,3.78,3.78,3.75,3.78,600,0
2011-10-17,3.78,3.79,3.47,3.75,6601,0
2011-10-18,3.78,3.8,3.51,3.79,4830,0
2011-10-19,3.83,3.83,3.7,3.75,24517,0
2011-10-20,3.75,3.75,3.7,3.75,5900,0
2011-10-21,3.75,3.75,3.75,3.75,600,0
2011-10-24,3.7,3.75,3.7,3.7,3560,0
2011-10-25,3.75,3.75,3.7,3.75,5201,0
2011-10-26,3.75,3.8,3.7,3.8,9700,0
2011-10-27,3.78,3.84,3.55,3.83,9145,0
2011-10-28,3.64,3.83,3.64,3.8,24483,0
2011-10-31,3.72,3.8,3.72,3.8,1200,0
2011-11-01,3.77,3.85,3.77,3.77,1300,0
2011-11-02,3.8,3.8,3.76,3.76,300,0
2011-11-03,3.75,3.86,3.75,3.85,6480,0
2011-11-04,3.86,3.87,3.81,3.86,1825,0
2011-11-07,3.86,3.86,3.8,3.86,2185,0
2011-11-08,3.87,3.88,3.85,3.86,3492,0
2011-11-09,3.7,3.92,3.55,3.92,17426,0
2011-11-10,3.93,3.93,3.79,3.93,4095,0
2011-11-11,3.93,3.97,3.71,3.96,30420,0
2011-11-14,3.96,3.97,3.86,3.97,5343,0
2011-11-16,3.92,3.96,3.78,3.96,18875,0
2011-11-18,3.83,3.98,3.82,3.98,7250,0
2011-11-21,4,4.01,3.85,4.01,27424,0
2011-11-22,4.02,4.1,4,4.1,24923,0
2011-11-23,4.11,4.12,3.99,4.08,9662,0
2011-11-25,4.1,4.11,3.9,3.9,2345,0
2011-11-28,3.91,4.13,3.9,4.13,19852,0
2011-11-29,4.05,4.13,3.85,4.12,13247,0
2011-11-30,4.11,4.15,3.72,4.15,11125,0
2011-12-01,3.97,4.24,3.96,4.22,42513,0
2011-12-02,4.23,4.23,4.15,4.23,18735,0
2011-12-05,4.24,4.4,4.19,4.25,11385,0
2011-12-06,4.32,4.52,4.32,4.51,18867,0
2011-12-07,4.5,4.53,4.37,4.53,12465,0
2011-12-08,4.52,4.54,4.17,4.54,16763,0
2011-12-09,4.54,4.55,4.35,4.55,15607,0
2011-12-12,4.55,4.56,4.5,4.55,6016,0
2011-12-13,4.54,4.56,4.32,4.55,23400,0
2011-12-14,4.4,4.56,4.3,4.49,24957,0
2011-12-15,4.54,4.54,4.29,4.44,11838,0
2011-12-16,4.25,4.5,4.25,4.44,27968,0
2011-12-19,4.32,4.5,4.32,4.48,25239,0
2011-12-20,4.53,4.55,4.4,4.53,13557,0
2011-12-21,4.52,4.58,4.32,4.53,22724,0
2011-12-22,4.47,4.55,4.43,4.55,5150,0
2011-12-23,4.57,4.58,4.4,4.55,23426,0
2011-12-27,4.59,4.6,4.41,4.6,33236,0
2011-12-28,4.47,4.65,4.47,4.64,32311,0
2011-12-29,4.64,5.34,4.48,5.15,73875,0
2011-12-30,5,5.16,4.85,5.078,51349,0
2012-01-03,5.17,5.19,4.97,5.19,22081,0
2012-01-04,5.18,5.19,5.01,5.14,9000,0
2012-01-05,5.09,5.2,5.05,5.15,9791,0
2012-01-06,5.09,5.2,4.92,5.04,37058,0
2012-01-09,5,5.16,4.95,5.12,13092,0
2012-01-10,5.03,5.18,4.92,5.09,17992,0
2012-01-11,4.95,5.15,4.95,5.15,2035,0
2012-01-12,5.08,5.23,5.02,5.21,13304,0
2012-01-13,5.23,5.34,5.22,5.34,31840,0
2012-01-17,5.39,5.75,5.25,5.51,18515,0
2012-01-18,5.54,5.67,5.5,5.67,20308,0
2012-01-19,5.69,5.7,5.55,5.65,19205,0
2012-01-20,5.64,5.71,5.5,5.7,17609,0
2012-01-23,5.64,5.72,5.51,5.65,28990,0
2012-01-24,5.72,5.72,5.57,5.66,4581,0
2012-01-25,5.35,5.65,5.26,5.6,29884,0
2012-01-26,5.31,5.63,5.31,5.56,3399,0
2012-01-27,5.43,5.6,5.06,5.1,42452,0
2012-01-30,5.13,5.13,4.46,4.72,81072,0
2012-01-31,4.43,4.58,4.31,4.42,37250,0
2012-02-01,4.5,4.5,4.19,4.45,45715,0
2012-02-02,4.37,4.45,4.12,4.35,49380,0
2012-02-03,4.25,4.48,4.2,4.46,12996,0
2012-02-06,4.39,4.46,4.25,4.4,17211,0
2012-02-07,4.36,4.61,4.35,4.6,7407,0
2012-02-08,4.71,4.72,4.6,4.65,2218,0
2012-02-09,4.71,4.75,4.6,4.75,5610,0
2012-02-10,4.7,4.78,4.5,4.75,6800,0
2012-02-13,4.79,4.79,4.6,4.71,5200,0
2012-02-14,4.76,4.8,4.6,4.75,5328,0
2012-02-15,4.54,4.75,4.51,4.6,4740,0
2012-02-16,4.52,4.75,4.43,4.69,10496,0
2012-02-17,4.6,4.71,4.42,4.6,5900,0
2012-02-21,4.54,4.56,4.3,4.56,8093,0
2012-02-22,4.5,4.65,4.41,4.65,11754,0
2012-02-23,4.6,4.67,4.38,4.67,13104,0
2012-02-24,4.61,4.7,4.42,4.66,13700,0
2012-02-27,4.51,4.65,4.5,4.62,2965,0
2012-02-28,4.61,4.69,4.26,4.4,25630,0
2012-02-29,4.31,4.75,4.31,4.75,26639,0
2012-03-01,4.84,4.89,4.7,4.89,16630,0
2012-03-02,4.89,4.95,4.61,4.95,7319,0
2012-03-05,4.9,4.95,4.66,4.94,7208,0
2012-03-06,4.84,4.95,4.64,4.94,3769,0
2012-03-07,4.72,4.95,4.66,4.94,6162,0
2012-03-08,4.91,4.95,4.83,4.95,3400,0
2012-03-09,4.7,5.07,4.66,5.07,39124,0
2012-03-12,5.04,5.04,4.79,5.04,8264,0
2012-03-13,5,5.07,4.77,4.95,30539,0
2012-03-14,4.91,5.08,4.82,5.05,4150,0
2012-03-15,4.88,5.04,4.76,5.02,12466,0
2012-03-16,4.81,5.07,4.8,5.07,12018,0
2012-03-19,5.07,5.07,4.79,5.07,7521,0
2012-03-20,5.07,5.11,4.84,5.11,9850,0
2012-03-21,5.11,5.11,4.9,5.01,5799,0
2012-03-22,5.09,5.12,5.06,5.11,3013,0
2012-03-23,5.11,5.15,5.03,5.15,8497,0
2012-03-26,5.02,5.16,4.66,5.14,7771,0
2012-03-27,5.07,5.12,4.83,5.06,23339,0
2012-03-28,4.98,5.04,4.66,4.99,7798,0
2012-03-29,4.96,4.97,4.67,4.9,4200,0
2012-03-30,4.95,4.98,4.59,4.98,4902,0
2012-04-03,4.65,4.96,4.63,4.95,9012,0
2012-04-04,4.9,4.9,4.69,4.9,8264,0
2012-04-05,4.71,4.85,4.71,4.85,3560,0
2012-04-09,4.72,4.88,4.31,4.75,18269,0
2012-04-10,4.5,4.77,4.42,4.66,6700,0
2012-04-11,4.48,4.72,4.34,4.7,12768,0
2012-04-12,4.62,4.72,4.47,4.67,7200,0
2012-04-13,4.58,4.81,4.58,4.75,4400,0
2012-04-16,4.78,4.82,4.71,4.78,13030,0
2012-04-17,4.71,4.82,4.66,4.81,6056,0
2012-04-18,4.8,4.8,4.75,4.8,3525,0
2012-04-19,4.61,4.82,4.61,4.78,3165,0
2012-04-20,4.81,4.81,4.58,4.81,300,0
2012-04-23,4.66,4.82,4.55,4.76,5040,0
2012-04-24,4.72,4.88,4.69,4.88,15662,0
2012-04-25,4.83,4.9,4.8,4.8,3490,0
2012-04-26,4.78,4.9,4.65,4.85,5003,0
2012-04-27,4.8,4.8,4.45,4.45,17150,0
2012-04-30,4.49,4.7,4.47,4.69,1600,0
2012-05-01,4.69,4.69,4.45,4.69,1900,0
2012-05-02,4.47,4.69,4.47,4.68,6100,0
2012-05-03,4.68,4.69,4.68,4.69,200,0
2012-05-04,4.64,4.68,4.6,4.6,4655,0
2012-05-07,4.6,4.67,4.32,4.5,17922,0
2012-05-08,4.58,4.58,4.3,4.54,6400,0
2012-05-09,4.52,4.6,3.85,4.55,21981,0
2012-05-10,4.53,4.54,4.35,4.54,2340,0
2012-05-11,4.39,4.55,4.14,4.53,9514,0
2012-05-14,4.48,4.55,4.33,4.55,6198,0
2012-05-15,4.5,4.55,4.4,4.5,5100,0
2012-05-16,4.45,4.55,4.37,4.51,3300,0
2012-05-17,4.5,4.5,4.4,4.4,800,0
2012-05-18,4.44,4.54,4.21,4.31,24485,0
2012-05-21,4.36,4.52,4.31,4.4,9542,0
2012-05-22,4.4,4.54,4.33,4.48,6375,0
2012-05-23,4.41,4.54,4.37,4.53,23856,0
2012-05-24,4.47,4.54,4.33,4.52,4899,0
2012-05-25,4.49,4.49,4.31,4.48,2832,0
2012-05-29,4.49,4.49,4.33,4.33,5400,0
2012-05-30,4.36,4.49,4.3,4.49,2939,0
2012-05-31,4.44,4.55,4.44,4.52,11354,0
2012-06-01,4.21,4.48,4.21,4.46,18344,0
2012-06-04,4.38,4.5,4.3,4.46,920,0
2012-06-05,4.36,4.5,4.21,4.48,8915,0
2012-06-06,4.5,4.5,4.5,4.5,100,0
2012-06-07,4.5,4.6,4.44,4.6,3777,0
2012-06-08,4.57,4.59,4.32,4.58,4600,0
2012-06-11,4.57,4.6,4.17,4.57,8029,0
2012-06-12,4.47,4.58,4.42,4.57,7533,0
2012-06-13,4.53,4.58,4.53,4.58,600,0
2012-06-14,4.57,4.59,4.55,4.58,2600,0
2012-06-15,4.42,4.59,4.31,4.53,11892,0
2012-06-18,4.5,4.55,4.31,4.55,27831,0
2012-06-19,4.55,4.59,4.36,4.59,7942,0
2012-06-20,4.57,4.59,4.3,4.57,23550,0
2012-06-21,4.57,4.57,4.06,4.14,48584,0
2012-06-22,4.19,4.43,3.58,4.01,27648,0
2012-06-25,4,4.39,4,4.28,2625,0
2012-06-26,4.23,4.26,4.1,4.26,15400,0
2012-06-27,4.17,4.26,4.17,4.23,2200,0
2012-06-28,4.24,4.26,4.1,4.26,2000,0
2012-06-29,4.26,4.26,3.77,4.25,10156,0
2012-07-03,4.24,4.54,4.24,4.54,3995,0
2012-07-05,4.32,4.49,4.3,4.49,3505,0
2012-07-06,4.42,4.49,4.4,4.49,1300,0
2012-07-09,4.32,4.4,4.3,4.4,2700,0
2012-07-10,4.4,4.54,4.4,4.54,5550,0
2012-07-11,4.5,4.55,4.5,4.55,900,0
2012-07-12,4.37,4.55,4.3,4.55,9221,0
2012-07-13,4.49,4.55,4.49,4.55,4016,0
2012-07-16,4.55,4.59,4.5,4.57,2700,0
2012-07-17,4.55,4.55,4.55,4.55,200,0
2012-07-18,4.58,4.58,4.34,4.55,3250,0
2012-07-19,4.36,4.55,4.3,4.52,9496,0
2012-07-20,4.51,4.53,4.32,4.47,20445,0
2012-07-23,4.31,4.4,4.31,4.4,900,0
2012-07-24,4.3,4.38,4.3,4.38,480,0
2012-07-25,4.38,4.38,4.3,4.38,850,0
2012-07-26,4.22,4.38,4.11,4.37,1700,0
2012-07-27,4.37,4.38,4.2,4.38,2382,0
2012-07-30,4.33,4.38,4.2,4.35,4720,0
2012-07-31,4.35,4.38,4.1101,4.38,5705,0
2012-08-01,4.17,4.37,4.14,4.36,10260,0
2012-08-02,4.28,4.28,4.1,4.2,12895,0
2012-08-03,4.1,4.27,4.01,4.27,20424,0
2012-08-06,4.28,4.38,4.28,4.38,1042,0
2012-08-07,4.28,4.28,4.28,4.28,300,0
2012-08-08,4.28,4.4,4.26,4.26,8688,0
2012-08-09,4.39,4.39,4.35,4.37,2300,0
2012-08-10,4.32,4.4,4.3,4.4,4268,0
2012-08-13,4.4,4.45,4.36,4.45,2096,0
2012-08-14,4.47,4.47,4.39,4.46,8608,0
2012-08-15,4.45,4.46,4.45,4.46,800,0
2012-08-16,4.21,4.46,4.184,4.45,10137,0
2012-08-17,4.21,4.46,4.183,4.45,8874,0
2012-08-21,4.4,4.45,4.351,4.44,11500,0
2012-08-23,4.4,4.45,4.4,4.45,9444,0
2012-08-24,4.4,4.45,4.4,4.45,14097,0
2012-08-27,4.41,4.48,4.174,4.47,14760,0
2012-08-28,4.29,4.46,4.22,4.32,61677,0
2012-08-29,4.35,4.45,4.27,4.45,28580,0
2012-08-30,4.41,4.5,4.3,4.5,24072,0
2012-08-31,4.4,4.5,4.38,4.5,4079,0
2012-09-05,4.37,4.5,4.3,4.5,12331,0
2012-09-06,4.46,4.64,4.37,4.64,35317,0
2012-09-07,4.63,4.64,4.5301,4.62,4700,0
2012-09-10,4.58,4.64,4.58,4.64,1910,0
2012-09-11,4.61,4.74,4.6,4.7,22301,0
2012-09-12,4.66,4.75,4.6001,4.75,9201,0
2012-09-13,4.6,4.75,4.54,4.75,6400,0
2012-09-14,4.58,4.75,4.58,4.75,821,0
2012-09-17,4.72,4.75,4.43,4.65,21000,0
2012-09-18,4.63,4.69,4.54,4.63,5263,0
2012-09-19,4.6,4.78,4.591,4.78,19632,0
2012-09-20,4.68,4.79,4.65,4.79,1991,0
2012-09-21,4.75,4.8499,4.75,4.84,13678,0
2012-09-24,4.66,4.85,4.66,4.75,31738,0
2012-09-25,4.75,4.75,4.6,4.75,5626,0
2012-09-26,4.75,4.79,4.75,4.79,600,0
2012-09-27,4.75,4.79,4.68,4.74,9500,0
2012-10-01,4.53,4.79,4.53,4.79,5541,0
2012-10-02,4.78,4.8,4.78,4.8,400,0
2012-10-03,4.75,4.8,4.59,4.8,2109,0
2012-10-04,4.5524,4.79,4.5524,4.59,3648,0
2012-10-05,4.69,4.7,4.55,4.7,17538,0
2012-10-08,4.68,4.7,4.68,4.7,3842,0
2012-10-09,4.62,4.7,4.62,4.7,10491,0
2012-10-11,4.69,4.7,4.5916,4.68,2150,0
2012-10-12,4.68,4.7,4.68,4.68,1531,0
2012-10-15,4.7,4.7,4.7,4.7,200,0
2012-10-16,4.5101,4.7,4.5101,4.7,6257,0
2012-10-18,4.52,4.68,4.51,4.65,10450,0
2012-10-19,4.6,4.6,4.4,4.6,14497,0
2012-10-23,4.55,4.6,4.55,4.6,1221,0
2012-10-24,4.6,4.6,4.58,4.59,5486,0
2012-10-25,4.58,4.6,4.58,4.6,1600,0
2012-10-26,4.53,4.6,4.53,4.6,1500,0
2012-10-31,4.6,4.6,4.38,4.6,7600,0
2012-11-01,4.48,4.6,4.48,4.6,4298,0
2012-11-05,4.6,4.6,4.6,4.6,500,0
2012-11-06,4.6,4.6,4.6,4.6,300,0
2012-11-07,4.6,4.6,4.57,4.57,300,0
2012-11-08,4.44,4.6,4.44,4.6,6547,0
2012-11-09,4.56,4.75,4.55,4.72,17348,0
2012-11-12,4.51,4.75,4.45,4.7,5300,0
2012-11-13,4.7,4.7,4.53,4.53,584,0
2012-11-14,4.69,4.7,4.5,4.7,4970,0
2012-11-16,4.68,4.68,4.68,4.68,200,0
2012-11-19,4.68,4.7,4.68,4.7,900,0
2012-11-20,4.7,4.7,4.7,4.7,100,0
2012-11-21,4.7,4.7,4.556,4.7,3650,0
2012-11-23,4.65,4.7,4.65,4.7,3822,0
2012-11-26,4.68,4.7,4.56,4.7,9486,0
2012-11-27,4.7,4.7,4.597,4.7,600,0
2012-11-28,4.69,4.7,4.45,4.69,8543,0
2012-11-29,4.7,4.7,4.58,4.7,2900,0
2012-11-30,4.61,4.7,4.54,4.7,4673,0
2012-12-03,4.62,4.7,4.57,4.7,11698,0
2012-12-04,4.61,4.61,4.51,4.53,13119,0
2012-12-05,4.59,4.68,4.57,4.68,3900,0
2012-12-06,4.6,4.7,4.6,4.7,3400,0
2012-12-07,4.67,4.7,4.67,4.7,888,0
2012-12-10,4.65,4.7,4.618,4.7,1852,0
2012-12-11,4.65,4.7,4.55,4.69,12183,0
2012-12-12,4.65,4.7,4.65,4.7,1606,0
2012-12-13,4.69,4.78,4.69,4.77,9039,0
2012-12-14,4.76,4.77,4.7,4.7,600,0
2012-12-17,4.7,4.7,4.54,4.7,7604,0
2012-12-18,4.7,4.7,4.68,4.7,2040,0
2012-12-19,4.7,4.7,4.7,4.7,100,0
2012-12-20,4.75,4.85,4.71,4.81,31128,0
2012-12-21,4.82,4.87,4.82,4.87,362,0
2012-12-24,4.85,4.85,4.8,4.85,1401,0
2012-12-26,4.8,4.8999,4.8,4.8999,6266,0
2012-12-27,4.89,4.9,4.81,4.89,3238,0
2012-12-28,4.85,4.91,4.85,4.91,3299,0
2012-12-31,5,5.21,4.84,5.04,37876,0
2013-01-02,5.1,5.16,5.01,5.1,32471,0
2013-01-03,5.01,5.17,4.95,5.0799,2005,0
2013-01-04,5,5,4.9999,4.9999,2000,0
2013-01-07,4.87,5.16,4.8,4.95,5115,0
2013-01-08,4.99,4.99,4.89,4.98,573,0
2013-01-09,4.89,4.99,4.6828,4.96,1830,0
2013-01-10,4.96,4.98,4.84,4.9799,2450,0
2013-01-11,4.94,4.9799,4.94,4.9799,4570,0
2013-01-14,4.94,4.97,4.94,4.97,200,0
2013-01-15,4.95,4.95,4.6601,4.9499,2840,0
2013-01-16,4.94,4.94,4.74,4.93,1487,0
2013-01-17,4.93,4.93,4.8201,4.9,2352,0
2013-01-18,4.9,4.94,4.82,4.94,1500,0
2013-01-22,5,5.02,4.94,5,6767,0
2013-01-23,5,5.09,4.88,4.9999,70848,0
2013-01-24,5,5.05,4.95,4.99,9988,0
2013-01-25,5,5,5,5,2300,0
2013-01-30,5,5,4.95,5,600,0
2013-01-31,5,5,4.96,5,700,0
2013-02-01,5,5,4.99,5,4875,0
2013-02-04,4.9,5,4.9,5,500,0
2013-02-06,4.93,5.05,4.8004,5.05,5273,0
2013-02-07,5.01,5.05,4.97,4.99,4981,0
2013-02-08,4.99,5,4.81,4.98,1700,0
2013-02-11,5.02,5.02,4.8901,5,4900,0
2013-02-12,4.9,4.98,4.9,4.98,1600,0
2013-02-13,4.8119,4.97,4.8119,4.95,2700,0
2013-02-14,4.97,4.97,4.8,4.85,6744,0
2013-02-15,4.86,4.9593,4.86,4.86,2263,0
2013-02-19,4.86,5.02,4.86,5,6796,0
2013-02-20,4.95,5.01,4.8801,5,24550,0
2013-02-21,4.85,5,4.78,4.99,4500,0
2013-02-22,4.98,4.98,4.83,4.98,600,0
2013-02-25,4.94,4.96,4.84,4.95,6677,0
2013-02-26,4.96,5.02,4.8201,5,15263,0
2013-02-27,4.98,5,4.75,4.97,12377,0
2013-02-28,5,5,4.79,4.98,3300,0
2013-03-01,4.98,4.98,4.77,4.9,1900,0
2013-03-04,4.89,5.04,4.8558,5.0399,17315,0
2013-03-05,4.9,5.04,4.76,5.04,4927,0
2013-03-06,5.02,5.05,4.87,5.05,10368,0
2013-03-07,5.02,5.07,5.01,5.07,2499,0
2013-03-08,5.07,5.08,4.96,5.07,3235,0
2013-03-11,5.08,5.09,5,5.09,899,0
2013-03-12,5.07,5.0799,5.04,5.0799,1938,0
2013-03-13,5.01,5.01,4.77,5,3700,0
2013-03-14,5,5.06,4.8,5.06,22265,0
2013-03-15,5.05,5.14,5.04,5.14,13537,0
2013-03-18,5.14,5.16,5.08,5.13,24233,0
2013-03-19,4.89,5.12,4.89,5.11,6483,0
2013-03-20,5.12,5.12,4.916,5.11,2300,0
2013-03-21,5.09,5.12,5.09,5.12,1200,0
2013-03-25,5.08,5.11,5,5.1,700,0
2013-03-27,5.06,5.16,5.06,5.16,14021,0
2013-03-28,5.12,5.2299,5.12,5.22,19522,0
2013-04-01,5.15,5.22,5.12,5.21,2800,0
2013-04-02,5.22,5.22,5.12,5.2,4313,0
2013-04-03,5.22,5.26,5.2,5.22,47292,0
2013-04-04,5.26,5.26,5.22,5.2299,5400,0
2013-04-05,5.2101,5.28,5.2101,5.28,7200,0
2013-04-08,5.29,5.31,5.21,5.31,9214,0
2013-04-09,5.34,5.38,5.34,5.38,15665,0
2013-04-10,5.3404,5.39,5.315,5.39,2300,0
2013-04-11,5.39,5.45,5.37,5.42,7750,0
2013-04-12,5.29,5.45,5.2716,5.45,2450,0
2013-04-15,5.45,5.46,5.38,5.46,4648,0
2013-04-16,5.47,5.5,5.42,5.49,63412,0
2013-04-17,5.46,5.49,5.46,5.46,4780,0
2013-04-18,5.4899,5.4899,5.25,5.46,1630,0
2013-04-19,5.49,5.51,5.46,5.5,9720,0
2013-04-22,5.5,5.5,5.42,5.43,2400,0
2013-04-23,5.43,5.48,5.27,5.48,6911,0
2013-04-24,5.46,5.49,5.35,5.48,4500,0
2013-04-25,5.49,5.49,5.32,5.49,2000,0
2013-04-26,5.49,5.49,5.47,5.49,780,0
2013-04-29,5.49,5.49,5.49,5.49,390,0
2013-04-30,5.42,5.49,5.391,5.49,1635,0
2013-05-01,5.49,5.51,5.47,5.49,12940,0
2013-05-02,5.3,5.5,5.3,5.49,500,0
2013-05-03,5.49,5.52,5.48,5.5,10292,0
2013-05-06,5.5,5.5,5.46,5.49,3000,0
2013-05-07,6.12,7.27,5.85,6.1001,246287,0
2013-05-08,6.2,6.29,5.8,5.97,71470,0
2013-05-09,5.96,6.43,5.96,6.43,71034,0
2013-05-10,6.43,6.43,6.05,6.23,21417,0
2013-05-13,6.08,6.59,6.0501,6.5899,58956,0
2013-05-14,6.63,6.63,6.08,6.21,64721,0
2013-05-15,6.38,6.45,5.89,6.02,58823,0
2013-05-16,6.13,6.2899,5.8901,6.18,27288,0
2013-05-17,6.29,6.29,6.0826,6.17,14598,0
2013-05-20,6.18,6.21,5.92,6.2,16805,0
2013-05-21,6.22,6.22,5.91,6.11,39891,0
2013-05-22,6.02,6.1699,5.911,6.04,48185,0
2013-05-23,6.08,6.08,5.93,5.97,20703,0
2013-05-24,5.89,6.12,5.89,6.06,25957,0
2013-05-28,6.17,6.17,5.82,5.8401,43763,0
2013-05-29,5.93,6,5.83,5.83,19850,0
2013-05-30,5.95,6.02,5.84,6.02,7870,0
2013-05-31,6,6.02,5.83,5.83,9893,0
2013-06-03,5.99,6.01,5.8454,6.01,14626,0
2013-06-04,6.02,6.14,5.965,6.099,15822,0
2013-06-05,5.98,6.0999,5.98,6.025,33982,0
2013-06-06,6.01,6.18,6.01,6.18,20275,0
2013-06-07,6.18,6.35,6.09,6.35,55549,0
2013-06-10,6.36,6.42,6.3,6.42,24095,0
2013-06-11,6.43,6.45,6.38,6.39,24683,0
2013-06-12,6.44,6.46,6.32,6.39,25015,0
2013-06-13,6.43,6.48,6.41,6.4672,4425,0
2013-06-14,6.42,6.475,6.25,6.46,7908,0
2013-06-17,6.48,6.71,6.43,6.65,88488,0
2013-06-18,6.6,6.7,6.54,6.61,49907,0
2013-06-19,6.65,6.74,6.65,6.74,37303,0
2013-06-20,6.73,6.76,6.67,6.75,53679,0
2013-06-21,6.75,6.81,6.67,6.76,38517,0
2013-06-24,6.81,6.81,6.67,6.79,19691,0
2013-06-25,6.83,7,6.83,6.99,38863,0
2013-06-26,6.99,7.02,6.98,6.98,10687,0
2013-06-27,7.03,7.06,6.88,7.03,11776,0
2013-06-28,6.95,7.13,6.95,7.13,17169,0
2013-07-01,7.13,7.13,7.03,7.09,142799,0
2013-07-02,6.98,7.25,6.98,7.25,66494,0
2013-07-03,7.28,7.45,7.28,7.45,31253,0
2013-07-05,7.4,7.472,7.38,7.47,41356,0
2013-07-08,7.49,7.98,7.49,7.8,107229,0
2013-07-09,7.75,8.02,7.75,8.01,117088,0
2013-07-10,8.04,8.45,8.039,8.25,110495,0
2013-07-11,8.4,8.95,8.39,8.66,223885,0
2013-07-12,8.61,8.74,8.51,8.7,23696,0
2013-07-15,8.7201,9,8.7101,9,117001,0
2013-07-16,9,9,8.5,8.63,132505,0
2013-07-17,8.63,8.9999,8.61,8.73,66597,0
2013-07-18,8.7,8.7,7.15,7.49,155876,0
2013-07-19,7.49,7.99,7.49,7.69,76901,0
2013-07-22,7.98,8.24,7.9212,8.19,129711,0
2013-07-23,8.27,8.33,7.7,7.92,48270,0
2013-07-24,8.05,8.28,7.6801,7.7,175193,0
2013-07-25,7.75,7.99,7.6701,7.77,22262,0
2013-07-26,7.75,7.8,7.34,7.69,61798,0
2013-07-29,7.76,7.78,7.13,7.37,50205,0
2013-07-30,7.53,7.53,6.87,7.29,184613,0
2013-07-31,7.35,7.45,7.3,7.4,90220,0
2013-08-01,7.4,7.66,7.32,7.6,27684,0
2013-08-02,7.51,7.76,7.51,7.69,47733,0
2013-08-05,7.74,7.91,7.5004,7.69,59058,0
2013-08-06,6.9,7.479,6.4302,7.28,146606,0
2013-08-07,7.33,7.8,7.13,7.27,39974,0
2013-08-08,7.35,7.9099,7.2201,7.46,27372,0
2013-08-09,7.37,7.51,7.16,7.27,48773,0
2013-08-12,7.1,7.38,7.05,7.35,164471,0
2013-08-13,7.1225,7.73,7.1225,7.72,42562,0
2013-08-14,7.73,7.79,7.35,7.56,126502,0
2013-08-15,7.49,7.79,7.31,7.51,17444,0
2013-08-16,7.5,7.75,7.32,7.44,42251,0
2013-08-19,7.52,7.52,7.38,7.38,13555,0
2013-08-20,7.39,7.7204,7.39,7.43,5565,0
2013-08-21,7.38,7.5999,7.06,7.06,14128,0
2013-08-22,7.2,7.38,7.1,7.11,5131,0
2013-08-23,7.14,7.52,6.94,7.19,30096,0
2013-08-26,7.03,7.26,6.87,7,55743,0
2013-08-27,7,7.14,6.9,6.97,13244,0
2013-08-28,6.96,7.1,6.8207,7.1,21220,0
2013-08-29,7,7.12,6.87,6.97,18765,0
2013-08-30,6.99,7.1599,6.901,7.03,14886,0
2013-09-03,7.16,7.2,6.82,7,39974,0
2013-09-04,7.03,7.2,6.86,7.2,16354,0
2013-09-05,6.86,7.19,6.86,7.15,30268,0
2013-09-06,7.07,7.1,6.82,6.86,45501,0
2013-09-09,6.73,6.82,6.26,6.72,113636,0
2013-09-10,6.72,6.91,6.72,6.87,5482,0
2013-09-11,6.71,6.89,6.6646,6.89,21625,0
2013-09-12,6.87,6.99,6.621,6.86,20921,0
2013-09-13,6.84,6.97,6.58,6.74,36237,0
2013-09-16,6.8,6.98,6.625,6.73,16505,0
2013-09-17,6.77,6.95,6.68,6.92,12302,0
2013-09-18,6.9,7.06,6.77,6.9,21911,0
2013-09-19,6.87,7.04,6.81,6.9,25774,0
2013-09-20,6.84,7.1,6.77,6.81,18698,0
2013-09-23,6.81,6.95,6.7,6.8,16925,0
2013-09-24,6.82,7,6.74,6.95,25400,0
2013-09-25,6.95,7.28,6.94,6.94,23298,0
2013-09-26,7.05,7.12,6.73,6.73,8600,0
2013-09-27,6.86,7.28,6.73,6.73,7940,0
2013-09-30,6.74,7.16,6.74,7.09,60600,0
2013-10-01,7.02,7.29,6.75,7.29,22500,0
2013-10-02,7.2,7.32,7.2,7.29,10500,0
2013-10-03,7.21,7.32,6.96,7.22,15300,0
2013-10-04,7.26,7.34,7.2,7.31,10800,0
2013-10-07,7.3,7.34,7.21,7.33,19100,0
2013-10-08,7.27,7.33,7.2,7.3,13996,0
2013-10-09,7.2,7.33,7.05,7.19,33029,0
2013-10-10,7.2,7.31,7,7.19,31801,0
2013-10-11,7.19,7.35,7.01,7.28,15500,0
2013-10-14,7.22,7.38,6.91,7.35,32436,0
2013-10-15,7.32,7.38,7.26,7.33,14600,0
2013-10-16,7.32,7.43,7.32,7.4,14500,0
2013-10-17,7.37,7.44,7.21,7.39,6000,0
2013-10-18,7.39,7.49,7.3,7.47,11900,0
2013-10-21,7.5,7.66,7.41,7.64,17186,0
2013-10-22,7.62,7.72,7.46,7.71,16800,0
2013-10-23,7.6893,7.83,7.6893,7.77,16539,0
2013-10-24,7.81,7.93,7.66,7.86,15600,0
2013-10-25,7.79,8.03,7.78,8.03,91869,0
2013-10-28,8,8.2,8,8.13,124800,0
2013-10-29,8.15,8.2,8.01,8.2,75100,0
2013-10-30,8.19,8.21,7.74,8.15,80900,0
2013-10-31,8.11,8.28,8.1,8.2,28019,0
2013-11-01,8.2,8.25,8.2,8.21,10400,0
2013-11-04,8.2,8.4,7.7,8.33,33983,0
2013-11-05,8.21,8.4,8.21,8.32,39300,0
2013-11-06,8.32,8.46,8.21,8.33,45200,0
2013-11-07,8.28,8.48,8.15,8.35,29100,0
2013-11-08,8.46,8.5,8.31,8.43,32400,0
2013-11-11,8.47,8.57,8.21,8.52,34655,0
2013-11-12,8.59,9.09,8.53,9,86500,0
2013-11-13,9.01,9.34,9,9.21,69900,0
2013-11-14,9.25,9.49,9.05,9.42,225700,0
2013-11-15,9.39,9.39,8.61,8.98,193800,0
2013-11-18,9.17,9.38,8.71,8.78,173300,0
2013-11-19,8.71,8.86,8.57,8.78,92564,0
2013-11-20,8.78,9.1,8.55,8.83,78200,0
2013-11-21,8.88,9.09,8.78,8.87,43700,0
2013-11-22,8.93,9.09,8.67,9.01,27564,0
2013-11-25,9.05,9.18,9.03,9.13,19900,0
2013-11-26,9.2,9.48,9.14,9.41,34400,0
2013-11-27,9.33,9.46,9.21,9.38,24400,0
2013-11-29,9.35,9.46,9.09,9.46,55726,0
2013-12-02,9.45,9.55,9.23,9.35,52100,0
2013-12-03,9.2,9.25,8.97,9.06,24065,0
2013-12-04,9.12,9.14,8.8,8.8,12700,0
2013-12-05,8.76,9,8.75,8.75,23600,0
2013-12-06,8.76,8.85,8.72,8.85,11900,0
2013-12-09,8.95,9.24,8.82,9.16,16634,0
2013-12-10,9.09,9.2,8.78,8.79,7700,0
2013-12-11,8.75,9.03,8.75,8.8,5900,0
2013-12-12,8.79,8.88,8.75,8.75,6162,0
2013-12-13,8.78,8.862,8.75,8.75,6407,0
2013-12-16,8.74,9.1701,8.74,8.84,20173,0
2013-12-17,8.83,8.89,8.75,8.79,5400,0
2013-12-18,8.76,9.09,8.75,9.09,13800,0
2013-12-19,9.1,9.25,8.93,9.24,10400,0
2013-12-20,9.26,9.26,8.9,9.12,22300,0
2013-12-23,9.15,9.15,8.76,9.1,11700,0
2013-12-24,9.07,9.12,9.02,9.08,1235,0
2013-12-26,9.15,9.22,8.97,9.22,16423,0
2013-12-27,9.2,9.25,9.09,9.24,14100,0
2013-12-30,9.25,9.94,9.25,9.94,147100,0
2013-12-31,9.94,10.22,9.88,9.98,87800,0
2014-01-02,9.97,9.97,9.4803,9.74,39062,0
2014-01-03,9.67,9.95,9.49,9.63,21902,0
2014-01-06,9.01,9.79,9.01,9.66,34200,0
2014-01-07,9.73,9.75,9.3,9.6,19300,0
2014-01-08,9.65,9.65,9.47,9.52,7000,0
2014-01-09,9.52,9.64,9.47,9.49,8000,0
2014-01-10,9.62,9.62,9.2,9.42,47800,0
2014-01-13,9.45,9.76,9.38,9.63,58600,0
2014-01-14,9.59,9.77,9.59,9.7,50600,0
2014-01-15,9.8,10.53,9.8,10.47,89300,0
2014-01-16,10.53,11.21,10.5,11.02,116120,0
2014-01-17,11.05,11.1,10.88,10.99,28200,0
2014-01-21,11.1,11.19,10.82,11.09,83500,0
2014-01-22,11.16,11.19,11,11.06,123800,0
2014-01-23,10.98,11.14,10.7,11,47100,0
2014-01-24,10.95,11.07,9.8,10.29,82600,0
2014-01-27,10.41,11.1,9.8,9.83,44600,0
2014-01-28,9.95,9.96,9.57,9.72,27700,0
2014-01-29,9.72,9.93,9.25,9.65,20800,0
2014-01-30,9.71,9.87,9.41,9.62,33000,0
2014-01-31,9.59,9.9,9.25,9.43,12600,0
2014-02-03,9.52,9.52,9.06,9.15,26726,0
2014-02-04,9.15,9.32,9.1,9.21,28266,0
2014-02-05,9.23,9.231,9.04,9.04,15224,0
2014-02-06,9.1,9.1001,8.84,9.06,25468,0
2014-02-07,9.04,9.15,9.04,9.14,4090,0
2014-02-10,9.21,9.35,9.21,9.32,9654,0
2014-02-11,9.47,9.47,9.0301,9.31,12099,0
2014-02-12,9.34,9.4,8.842,8.9,69382,0
2014-02-13,8.92,9.2,8.9,9.1,28110,0
2014-02-14,9.03,9.19,8.97,9.13,31516,0
2014-02-18,9.03,9.14,8.91,9.1,29917,0
2014-02-19,9.12,9.14,8.92,9.03,22536,0
2014-02-20,8.93,9.0999,8.92,9.05,16284,0
2014-02-21,9.79,9.79,9.06,9.07,8915,0
2014-02-24,9.14,9.2,9,9.11,19878,0
2014-02-25,9.14,9.17,9.05,9.1,37996,0
2014-02-26,9.07,9.23,9.05,9.08,18052,0
2014-02-27,9.08,9.48,9.08,9.33,6820,0
2014-02-28,9.35,9.63,9.33,9.44,41372,0
2014-03-03,9.43,9.55,9.25,9.25,23655,0
2014-03-04,8.9,8.94,7.4,7.46,446891,0
2014-03-05,7.55,7.69,6.88,6.91,723157,0
2014-03-06,6.98,6.98,6.71,6.76,114941,0
2014-03-07,6.86,6.93,6.81,6.82,61009,0
2014-03-10,6.85,6.948,6.54,6.69,46264,0
2014-03-11,6.69,6.91,6.6,6.75,66871,0
2014-03-12,6.8,6.94,6.75,6.84,63396,0
2014-03-13,6.85,6.9,6.7599,6.83,39401,0
2014-03-14,6.78,6.88,6.78,6.87,50078,0
2014-03-17,6.91,6.91,6.7,6.82,66672,0
2014-03-18,6.75,6.84,6.75,6.81,64305,0
2014-03-19,6.86,6.86,6.7201,6.75,28049,0
2014-03-20,6.75,6.93,6.75,6.8,51224,0
2014-03-21,6.77,6.83,6.75,6.83,64715,0
2014-03-24,6.83,6.85,6.75,6.75,55881,0
2014-03-25,6.78,6.828,6.75,6.75,11257,0
2014-03-26,6.75,6.78,6.75,6.75,46600,0
2014-03-27,6.75,6.8,6.75,6.8,48733,0
2014-03-28,6.77,6.79,6.72,6.75,49098,0
2014-03-31,6.76,6.84,6.73,6.79,73014,0
2014-04-01,6.78,6.85,6.75,6.85,38095,0
2014-04-02,6.87,6.91,6.81,6.9,13005,0
2014-04-03,6.83,6.87,6.78,6.82,24362,0
2014-04-04,6.8,7,6.75,6.91,44359,0
2014-04-07,6.85,6.97,6.84,6.93,18085,0
2014-04-08,6.9,6.97,6.78,6.89,30402,0
2014-04-09,6.9,6.95,6.82,6.85,17829,0
2014-04-10,6.87,6.91,6.8075,6.87,18356,0
2014-04-11,6.8,6.87,6.8,6.87,13122,0
2014-04-14,6.87,6.95,6.8425,6.89,11609,0
2014-04-15,6.86,6.91,6.85,6.91,10742,0
2014-04-16,6.87,6.93,6.86,6.93,15972,0
2014-04-17,6.9,6.93,6.9,6.93,4034,0
2014-04-21,6.9,6.95,6.8,6.93,37794,0
2014-04-22,6.95,7.15,6.94,7.07,21286,0
2014-04-23,7.09,7.14,7.05,7.08,17348,0
2014-04-24,7.03,7.1101,6.7601,7.09,30655,0
2014-04-25,7.02,7.022,6.6,6.75,28865,0
2014-04-28,6.71,6.71,6.07,6.13,83109,0
2014-04-29,6.28,6.4,6.24,6.38,21348,0
2014-04-30,6.3999,6.4195,6.291,6.4,3879,0
2014-05-01,6.3301,6.3301,6.08,6.33,12969,0
2014-05-02,6.4099,6.41,6.1708,6.22,4087,0
2014-05-05,6.25,6.5,6.25,6.42,8625,0
2014-05-06,6.44,6.49,6.34,6.36,8297,0
2014-05-07,6.31,6.36,5.98,5.98,10033,0
2014-05-08,5.99,5.99,5.69,5.89,19767,0
2014-05-09,5.75,5.85,5.73,5.73,6019,0
2014-05-12,5.8,6.0905,5.67,5.83,22639,0
2014-05-13,6.15,6.16,5.771,6.05,28506,0
2014-05-14,6.13,6.21,6.0153,6.15,8013,0
2014-05-15,6.15,6.1999,6.07,6.15,15449,0
2014-05-16,6.11,6.195,6.11,6.15,6479,0
2014-05-19,6.15,6.168,6.15,6.15,2159,0
2014-05-20,6.15,6.37,6.1,6.15,20973,0
2014-05-21,6.11,6.24,6.11,6.17,6011,0
2014-05-22,6.13,6.2088,6.1,6.2,4396,0
2014-05-23,6.11,6.31,6.09,6.31,9142,0
2014-05-27,6.241,6.3646,6.16,6.3,15927,0
2014-05-28,6.32,6.32,6.05,6.16,1753,0
2014-05-29,6.22,6.36,6.15,6.22,10202,0
2014-05-30,6.3615,6.3615,6.27,6.31,9479,0
2014-06-02,6.28,6.2886,6.25,6.25,1882,0
2014-06-03,6.19,6.19,5.99,6,20468,0
2014-06-04,6.05,6.09,5.9144,6.01,9128,0
2014-06-05,6.08,6.13,6,6.11,6093,0
2014-06-06,6.14,6.24,6.14,6.24,14518,0
2014-06-09,6.27,6.35,6.25,6.34,5355,0
2014-06-10,6.27,6.27,6.15,6.27,17100,0
2014-06-11,6.27,6.39,6.235,6.39,5808,0
2014-06-12,6.34,6.4499,6.2298,6.37,7268,0
2014-06-13,6.42,6.49,6.25,6.49,17473,0
2014-06-16,6.23,6.57,6.23,6.46,22486,0
2014-06-17,6.52,6.6699,6.5,6.52,10084,0
2014-06-18,6.43,6.78,6.43,6.78,37620,0
2014-06-19,6.66,6.77,6.475,6.64,11929,0
2014-06-20,6.56,6.7,6.56,6.7,15782,0
2014-06-23,6.5844,6.72,6.5844,6.66,8796,0
2014-06-24,6.67,6.67,6.55,6.59,17397,0
2014-06-25,6.63,6.638,6.6,6.6341,5165,0
2014-06-26,6.69,6.731,6.63,6.68,2858,0
2014-06-27,6.73,6.89,6.73,6.89,23152,0
2014-06-30,6.9499,6.9499,6.68,6.8,16919,0
2014-07-01,6.85,6.967,6.7538,6.88,73916,0
2014-07-02,6.78,6.99,6.78,6.95,23300,0
2014-07-03,6.9548,7,6.9013,7,3947,0
2014-07-07,7,7.0999,6.92,7.03,10356,0
2014-07-08,6.98,6.98,6.8201,6.87,2466,0
2014-07-09,6.87,6.9,6.82,6.9,7403,0
2014-07-10,6.65,6.86,6.63,6.8,2621,0
2014-07-11,6.85,6.88,6.81,6.88,1365,0
2014-07-14,6.871,6.871,6.87,6.87,506,0
2014-07-15,6.87,7.09,6.71,6.84,4689,0
2014-07-16,6.63,6.99,6.63,6.98,10175,0
2014-07-17,6.8809,6.9345,6.85,6.885,5471,0
2014-07-18,6.99,7,6.5,6.91,7847,0
2014-07-21,6.8,6.95,6.77,6.91,15457,0
2014-07-22,6.95,7,6.7,6.99,22501,0
2014-07-23,6.913,7.01,6.91,6.985,24020,0
2014-07-24,6.99,7.02,6.91,6.99,9676,0
2014-07-25,6.98,6.98,6.86,6.97,14470,0
2014-07-28,6.85,6.878,6.5019,6.66,8159,0
2014-07-29,6.63,6.98,6.57,6.97,30549,0
2014-07-30,6.98,6.98,6.8101,6.9,7242,0
2014-07-31,6.83,6.86,6.63,6.64,3020,0
2014-08-01,6.72,6.72,6.59,6.59,4790,0
2014-08-04,6.61,6.9599,6.61,6.71,7500,0
2014-08-05,6.64,6.9,6.64,6.74,23133,0
2014-08-06,6.81,6.9,6.59,6.675,7127,0
2014-08-07,6.456,6.775,6.456,6.6305,17832,0
2014-08-08,6.58,6.9,6.42,6.48,7193,0
2014-08-11,6.6,6.6,6.45,6.5,5058,0
2014-08-12,6.54,6.58,6.48,6.53,10052,0
2014-08-13,6.5711,6.835,6.47,6.61,19897,0
2014-08-14,6.54,6.7995,6.5188,6.711,23030,0
2014-08-15,6.75,6.89,6.5401,6.86,17598,0
2014-08-18,6.76,6.8607,6.5801,6.7195,27290,0
2014-08-19,6.62,6.805,6.59,6.68,13567,0
2014-08-20,6.63,6.71,6.5101,6.55,6447,0
2014-08-21,6.61,6.72,6.55,6.66,5136,0
2014-08-22,6.62,6.6399,6.53,6.5992,7334,0
2014-08-25,6.5,6.5799,6.45,6.46,6338,0
2014-08-26,6.58,6.74,6.46,6.73,14117,0
2014-08-27,6.74,6.75,6.716,6.75,3100,0
2014-08-28,6.8,6.97,6.78,6.97,5306,0
2014-08-29,6.97,6.97,6.66,6.96,40535,0
2014-09-02,6.95,6.97,6.8501,6.97,4247,0
2014-09-03,6.93,7.12,6.93,7.12,31004,0
2014-09-04,7.04,7.17,7.04,7.17,3822,0
2014-09-05,7.18,7.19,7.06,7.17,3464,0
2014-09-08,7.14,7.19,7.02,7.19,6414,0
2014-09-09,7.2,7.4,7.15,7.39,13732,0
2014-09-10,7.4,7.5,7.32,7.46,10564,0
2014-09-11,7.35,7.38,7.27,7.38,3126,0
2014-09-12,7.37,7.46,7.26,7.45,2085,0
2014-09-15,7.49,7.5,7.293,7.41,11564,0
2014-09-16,7.41,7.456,7.25,7.39,4415,0
2014-09-17,7.32,7.41,7.32,7.39,14244,0
2014-09-18,7.47,7.49,7.34,7.34,3437,0
2014-09-19,7.31,7.49,7.25,7.25,22411,0
2014-09-22,7.36,7.45,7.35,7.43,14338,0
2014-09-23,7.4,7.42,7.4,7.41,462,0
2014-09-24,7.41,7.5,7.4,7.46,8889,0
2014-09-25,7.45,7.5,7.4,7.48,5414,0
2014-09-26,7.5,7.6,7.4,7.6,13008,0
2014-09-29,7.4608,7.4999,7.36,7.4,4380,0
2014-09-30,7.4001,7.45,7.4001,7.41,1266,0
2014-10-01,7.4,7.52,7.36,7.52,11519,0
2014-10-02,7.52,7.52,7.41,7.41,1875,0
2014-10-03,7.54,7.54,7.39,7.42,2540,0
2014-10-06,7.29,7.43,7.27,7.41,6198,0
2014-10-07,7.4001,7.4825,7.29,7.44,23906,0
2014-10-08,7.51,7.6,7.25,7.57,35627,0
2014-10-09,7.48,7.5699,7.4001,7.51,2502,0
2014-10-10,7.52,7.52,7.4,7.43,2242,0
2014-10-13,7.4401,7.4533,7.4,7.4,5063,0
2014-10-14,7.51,7.51,7.26,7.34,18521,0
2014-10-15,7.26,7.27,6.5,7.1,9686,0
2014-10-16,7.1,7.26,6.54,7.11,5139,0
2014-10-17,6.9,7.08,6.63,7,20265,0
2014-10-20,7,7.26,6.85,7.02,11615,0
2014-10-21,6.72,7.2,6.67,7.09,3127,0
2014-10-22,6.93,6.93,6.69,6.93,7783,0
2014-10-23,6.8,6.8,6.69,6.69,3259,0
2014-10-24,6.59,6.8,6.59,6.79,6055,0
2014-10-27,6.83,6.99,6.74,6.99,3060,0
2014-10-28,6.76,6.98,6.5432,6.81,2684,0
2014-10-30,6.5,6.65,6.46,6.65,20213,0
2014-10-31,6.64,6.67,6.51,6.52,10730,0
2014-11-03,6.58,6.68,6.45,6.58,3584,0
2014-11-04,6.6,6.68,6.27,6.68,11182,0
2014-11-05,6.67,6.68,6.31,6.31,9277,0
2014-11-06,6.37,6.48,6.2,6.25,1586,0
2014-11-07,6.22,6.22,6.02,6.02,6316,0
2014-11-10,6.1,6.23,6,6.02,1850,0
2014-11-11,6,6.26,5.86,5.91,21526,0
2014-11-12,5.91,5.92,5,5.75,39102,0
2014-11-13,5.88,5.975,5.75,5.76,5914,0
2014-11-14,5.89,5.89,5.661,5.77,2770,0
2014-11-17,5.66,5.76,5.64,5.76,15430,0
2014-11-18,5.82,5.83,5.61,5.7,10993,0
2014-11-19,5.71,5.73,5.689,5.73,2417,0
2014-11-20,5.71,6,5.67,5.99,9625,0
2014-11-21,5.99,5.99,5.55,5.7,4289,0
2014-11-24,5.78,6.0899,5.78,5.87,5680,0
2014-11-25,5.95,6.09,5.88,5.88,7703,0
2014-11-26,5.99,5.99,5.7352,5.7448,4883,0
2014-11-28,5.82,6.0276,5.81,6.0276,400,0
2014-12-01,5.83,6.09,5.7,5.98,15577,0
2014-12-02,5.91,5.99,5.9,5.9,3455,0
2014-12-03,5.93,6.089,5.91,5.922,3298,0
2014-12-04,5.91,6.06,5.75,5.87,30602,0
2014-12-05,5.9,5.9225,5.88,5.88,7667,0
2014-12-08,5.79,5.82,5.47,5.73,10595,0
2014-12-09,5.77,5.99,5.74,5.99,10968,0
2014-12-10,5.91,6,5.9,5.91,17039,0
2014-12-11,5.98,5.99,5.46,5.9,14838,0
2014-12-12,5.96,6.1,5.48,5.91,16122,0
2014-12-15,6.09,6.1,5.9,5.9,5200,0
2014-12-16,5.62,6.2,5.62,6.2,6070,0
2014-12-17,6.01,6.26,5.77,6.26,4630,0
2014-12-19,5.49,6.2,5.46,5.94,4154,0
2014-12-22,6.09,6.25,5.99,6.25,8599,0
2014-12-23,5.97,6.25,5.9,6.1,7803,0
2014-12-24,6.02,6.25,5.9,5.9,5551,0
2014-12-26,6.05,6.24,5.9,5.91,8093,0
2014-12-29,5.99,6.21,5.92,5.94,2606,0
2014-12-30,5.92,6,5.81,5.81,9563,0
2014-12-31,5.91,5.91,5.4501,5.53,13655,0
2015-01-02,5.52,5.789,5.45,5.45,8488,0
2015-01-05,5.48,5.689,5.45,5.4501,2094,0
2015-01-06,5.49,5.63,5.29,5.58,12145,0
2015-01-07,5.45,6.12,5.32,5.8,47354,0
2015-01-08,5.8,5.97,5.69,5.69,16293,0
2015-01-09,5.64,5.74,5.64,5.65,7224,0
2015-01-12,5.5,5.5,5.45,5.49,400,0
2015-01-14,5.4,5.4,5.25,5.25,1348,0
2015-01-15,5.25,5.2637,5.2,5.21,2263,0
2015-01-16,5.25,5.2999,4.84,4.84,12067,0
2015-01-20,4.84,4.84,4.5,4.6648,2850,0
2015-01-21,4.55,4.55,4.1,4.1,2922,0
2015-01-22,4.45,4.45,4.11,4.16,600,0
2015-01-23,4.3,4.6999,4.25,4.55,3000,0
2015-01-26,4.55,4.61,4.5,4.61,8360,0
2015-01-27,4.63,4.8,4.13,4.5001,45109,0
2015-01-28,4.31,5.35,4.31,5.35,30871,0
2015-01-29,5.01,5.4,4.8,4.98,84636,0
2015-01-30,4.98,4.98,4.67,4.72,44851,0
2015-02-02,4.64,4.64,4.1101,4.1101,3105,0
2015-02-03,4.2,4.229,3.91,4.22,10375,0
2015-02-04,4.07,4.73,4.0394,4.22,8438,0
2015-02-05,4.13,4.42,3.59,3.7,31676,0
2015-02-06,3.81,4.06,3.72,3.74,5841,0
2015-02-09,3.81,3.979,3.8,3.88,7856,0
2015-02-10,3.85,4.15,3.82,4.05,32489,0
2015-02-11,3.97,4.525,3.91,4.31,45641,0
2015-02-12,4.5,4.75,4.33,4.74,17145,0
2015-02-13,4.83,5.8,4.76,5,149474,0
2015-02-17,5.23,5.456,4.28,4.47,72986,0
2015-02-18,4.55,4.74,4.1,4.1,11659,0
2015-02-19,4.1,4.4395,4.1,4.18,11618,0
2015-02-20,4.23,4.4,4.0301,4.14,16449,0
2015-02-23,4.24,4.24,3.81,3.91,6660,0
2015-02-24,4.16,4.32,3.86,4,12776,0
2015-02-25,4.1,4.2,3.89,4.2,2604,0
2015-02-26,4.16,4.16,3.8,3.8,6764,0
2015-02-27,3.88,3.8899,3.786,3.872,6650,0
2015-03-02,4,4,3.75,3.76,4800,0
2015-03-03,3.8,3.8,3.61,3.7,4900,0
2015-03-04,3.81,3.88,3.66,3.74,8300,0
2015-03-05,3.61,3.84,3.6,3.8,9400,0
2015-03-06,3.68,3.74,3.66,3.68,2300,0
2015-03-09,3.55,3.62,3.55,3.57,4000,0
2015-03-10,3.6,3.6,3.56,3.56,700,0
2015-03-11,3.56,3.66,3.54,3.55,10000,0
2015-03-12,3.56,3.65,3.31,3.47,39000,0
2015-03-13,3.52,3.59,3.39,3.44,5200,0
2015-03-16,3.55,3.55,3.05,3.26,14500,0
2015-03-17,3.3,3.43,3.3,3.42,1000,0
2015-03-18,3.58,3.61,3.41,3.6,10600,0
2015-03-19,3.36,3.54,3.33,3.54,3000,0
2015-03-20,3.31,3.47,3.25,3.36,9000,0
2015-03-23,3.27,3.45,3.25,3.45,3700,0
2015-03-24,3.33,3.55,3.33,3.51,9300,0
2015-03-25,3.4,3.54,3.4,3.54,2300,0
2015-03-26,3.54,3.55,3.5,3.55,10000,0
2015-03-27,3.55,3.64,3.5,3.6,14600,0
2015-03-30,3.65,3.84,3.65,3.82,12800,0
2015-03-31,3.8133,4.32,3.8133,4.21,27332,0
2015-04-01,4.23,4.23,3.97,4.16,3600,0
2015-04-02,4.1,4.32,4.06,4.25,5900,0
2015-04-06,4.3,4.3,4.08,4.24,5700,0
2015-04-07,4.111,4.111,4.091,4.091,744,0
2015-04-08,4.41,4.62,4.31,4.61,24700,0
2015-04-09,4.7,5,4.67,5,13588,0
2015-04-10,4.98,5.26,4.98,5.26,21900,0
2015-04-13,5.18,5.31,4.9,5.3,16400,0
2015-04-14,5.3,5.75,5.3,5.57,17400,0
2015-04-15,5.63,5.97,5.5,5.92,13950,0
2015-04-16,5.91,5.98,5.83,5.95,15696,0
2015-04-17,5.95,6.1,5.64,6.08,7900,0
2015-04-20,6.08,6.24,5.95,6.03,31854,0
2015-04-21,5.7,5.915,5.18,5.87,4527,0
2015-04-22,5.85,5.85,5.46,5.46,3400,0
2015-04-23,5.45,5.87,5.45,5.53,3700,0
2015-04-24,5.3501,5.97,5.3501,5.89,9099,0
2015-04-27,5.82,5.95,5.8,5.8,4000,0
2015-04-28,5.4219,5.77,5.4219,5.52,15358,0
2015-04-29,5.39,5.55,5.38,5.53,2400,0
2015-04-30,5.52,5.69,5.39,5.39,7500,0
2015-05-01,5.46,5.6,5.39,5.39,3000,0
2015-05-04,5.41,5.41,5.38,5.41,200,0
2015-05-05,5.6,5.6,5.43,5.51,5000,0
2015-05-06,5.55,5.66,5.49,5.53,5017,0
2015-05-07,5.51,5.51,5.51,5.51,114,0
2015-05-08,5.5,5.59,5.29,5.29,6000,0
2015-05-11,5.28,5.52,5.28,5.48,8700,0
2015-05-12,5.5,5.51,5.5,5.51,1200,0
2015-05-13,5.5,5.57,5.31,5.5,17801,0
2015-05-15,5.53,5.5395,5.492,5.53,4158,0
2015-05-18,5.47,5.5,5.4644,5.5,4507,0
2015-05-19,5.5,5.5,5.31,5.3101,2690,0
2015-05-20,5.33,5.5199,5.3,5.515,7725,0
2015-05-21,5.49,5.51,5.24,5.27,6900,0
2015-05-22,5.45,5.54,5.45,5.54,11500,0
2015-05-26,5.44,5.45,5.3301,5.45,3713,0
2015-05-27,5.54,5.54,5.46,5.46,3500,0
2015-05-28,5.52,5.54,5.24,5.54,4800,0
2015-05-29,5.5,5.5,5.5,5.5,1500,0
2015-06-03,5.4,5.5,5.27,5.43,1600,0
2015-06-04,5.38,5.41,5.24,5.24,2500,0
2015-06-05,5.24,5.27,5.03,5.25,1700,0
2015-06-09,5.05,5.08,4.47,4.74,11306,0
2015-06-10,4.63,5.03,4.6,4.99,2263,0
2015-06-11,4.5601,5.07,4.5601,5.07,562,0
2015-06-15,5.4,5.4,5,5.04,1000,0
2015-06-16,5.22,5.22,5.02,5.16,11700,0
2015-06-17,5.17,5.17,5.17,5.17,300,0
2015-06-18,5.22,5.22,5.22,5.22,200,0
2015-06-19,5.15,5.2,5.1,5.1,1500,0
2015-06-22,5.12,5.23,5.1,5.23,4700,0
2015-06-23,5.05,5.25,5.05,5.25,420,0
2015-06-24,5.23,5.43,5.2,5.43,12400,0
2015-06-25,5.39,5.44,5.39,5.44,3000,0
2015-06-26,5.39,5.5,5.39,5.5,10500,0
2015-06-29,4.62,5.28,4.38,4.86,5000,0
2015-06-30,4.74,5.19,4.74,5.1,1332,0
2015-07-01,5.1,5.14,4.66,4.66,400,0
2015-07-02,4.44,4.88,4.42,4.42,3400,0
2015-07-06,4.44,4.77,4.44,4.77,400,0
2015-07-07,4.41,4.8,4.4,4.8,900,0
2015-07-08,4.41,4.68,4.38,4.58,1200,0
2015-07-09,4.58,4.58,4.44,4.44,1200,0
2015-07-10,4.57,4.58,4.5,4.58,700,0
2015-07-15,4.46,4.535,4.08,4.1,1104,0
2015-07-16,3.94,4.25,3.93,4.01,4000,0
2015-07-17,4.23,4.37,4.23,4.29,2000,0
2015-07-20,4.23,4.55,3.9,4.55,1200,0
2015-07-21,4.28,4.58,4.28,4.54,2600,0
2015-07-22,3.96,4.55,3.96,4.53,1400,0
2015-07-23,4.5,4.55,4.5,4.55,62400,0
2015-07-24,4.75,4.75,3.8,4.47,6200,0
2015-07-27,3.5,4.4,3.5,4.4,200,0
2015-07-28,4.4,4.41,4.36,4.36,3000,0
2015-07-29,4.1,4.5,4.1,4.3,2200,0
2015-07-31,4.27,4.43,3.89,4.43,5900,0
2015-08-03,4.35,4.5,3.82,4.5,3771,0
2015-08-04,4.57,4.75,4.27,4.73,1500,0
2015-08-05,4.41,4.6,4.05,4.6,9800,0
2015-08-06,4.47,4.6525,4.47,4.6525,6981,0
2015-08-07,4.75,4.75,4.55,4.68,4000,0
2015-08-10,4.66,4.68,4.29,4.6,4900,0
2015-08-11,4.51,4.7,4.51,4.68,6843,0
2015-08-12,4.49,4.71,4.49,4.71,3000,0
2015-08-13,4.66,4.66,3.5,4.3,1100,0
2015-08-14,4.23,4.23,4.03,4.03,1100,0
2015-08-17,3.88,4.06,3.8,3.8,11500,0
2015-08-18,3.76,3.76,3.75,3.75,300,0
2015-08-19,4.1,4.29,4.07,4.08,5100,0
2015-08-21,4.03,4.03,4.03,4.03,100,0
2015-08-24,4.16,4.2,3.94,3.94,9706,0
2015-08-25,3.75,3.9,3.75,3.9,1800,0
2015-08-26,3.75,3.97,3.75,3.77,7400,0
2015-08-27,3.98,4,3.14,3.55,19900,0
2015-08-28,4,4,3.65,3.75,2500,0
2015-08-31,3.57,3.66,3.38,3.39,10400,0
2015-09-01,3.59,3.59,3.38,3.55,2300,0
2015-09-02,3.82,3.95,3.3,3.32,2000,0
2015-09-03,3.33,3.72,3.22,3.22,4800,0
2015-09-04,3.12,3.19,3.1,3.1,5800,0
2015-09-08,3.46,3.46,2.88,3,8400,0
2015-09-09,3.14,3.14,2.85,2.98,7000,0
2015-09-10,3.21,3.21,2.97,2.97,2256,0
2015-09-11,2.95,3,2.83,2.83,1900,0
2015-09-14,2.8,2.82,2.75,2.79,5200,0
2015-09-15,2.8,2.84,2.72,2.72,9700,0
2015-09-16,2.73,2.73,2.73,2.73,300,0
2015-09-17,3.0368,3.0368,2.72,2.73,1093,0
2015-09-18,2.73,3.08,2.73,2.74,3400,0
2015-09-21,3.37,3.37,3.01,3.09,3300,0
2015-09-22,3.19,3.19,2.81,2.84,6100,0
2015-09-23,2.85,2.87,2.85,2.87,758,0
2015-09-24,2.88,2.95,2.81,2.82,2742,0
2015-09-25,2.81,2.83,2.81,2.83,800,0
2015-09-28,2.84,2.84,2.33,2.33,15876,0
2015-09-29,2.59,2.76,2.31,2.44,5100,0
2015-09-30,2.52,2.6,2.52,2.6,1700,0
2015-10-01,2.61,2.61,2.6,2.61,3200,0
2015-10-02,2.63,2.65,2.49,2.6,8100,0
2015-10-05,2.57,2.586,2.57,2.586,538,0
2015-10-06,2.57,2.68,2.55,2.68,68800,0
2015-10-07,2.69,2.89,2.62,2.73,6559,0
2015-10-08,2.74,2.84,2.74,2.82,700,0
2015-10-09,2.89,3.1,2.8,2.92,3700,0
2015-10-12,3.029,3.0499,2.838,3.024,2269,0
2015-10-13,3,3.12,2.72,3,11600,0
2015-10-14,3.29,3.35,2.99,3,1800,0
2015-10-15,2.99,3.19,2.85,3.19,4900,0
2015-10-16,3.32,3.32,3,3.32,4200,0
2015-10-19,3.12,3.3,2.95,3.12,6920,0
2015-10-20,3.08,3.32,2.95,3.17,13800,0
2015-10-21,3.09,3.26,2.86,3.12,6800,0
2015-10-22,3.01,3.3,2.95,3.15,7600,0
2015-10-23,3.06,3.16,3.04,3.15,14300,0
2015-10-26,3.05,3.26,2.92,3.22,9600,0
2015-10-27,3.18,3.23,3.08,3.11,11700,0
2015-10-28,3.07,3.21,2.85,3.1,19200,0
2015-10-29,3.1,3.33,3.05,3.21,3700,0
2015-10-30,3.3,3.3,3.09,3.16,2600,0
2015-11-02,3.14,3.51,3.14,3.5,6670,0
2015-11-03,3.3,3.4219,3.15,3.41,5036,0
2015-11-04,3.46,3.5,3.46,3.5,1800,0
2015-11-05,3.5,3.5,3.39,3.39,400,0
2015-11-06,3.4,3.42,3.38,3.39,1800,0
2015-11-09,3.45,3.45,3.45,3.45,740,0
2015-11-10,3.45,3.45,3.06,3.06,3400,0
2015-11-11,3.15,3.31,3.15,3.31,5000,0
2015-11-12,3.4,3.4,3.21,3.21,1500,0
2015-11-13,3.25,3.25,3.25,3.25,600,0
2015-11-16,3,3,2.83,2.88,7400,0
2015-11-17,2.79,2.79,2.63,2.65,5500,0
2015-11-18,2.61,2.65,2.6,2.63,8400,0
2015-11-19,2.63,2.75,2.49,2.49,29500,0
2015-11-20,2.5,2.58,2.48,2.49,3900,0
2015-11-23,2.31,2.57,2.14,2.42,27400,0
2015-11-24,2.46,2.5,2.28,2.35,16500,0
2015-11-25,2.55,2.6,2.35,2.35,16200,0
2015-11-27,2.35,2.35,2.27,2.31,6700,0
2015-11-30,2.4,2.44,2.28,2.35,3500,0
2015-12-01,2.52,2.6,2.32,2.35,2906,0
2015-12-02,2.48,2.48,2.24,2.24,16398,0
2015-12-03,2.4,2.4,2.01,2.14,14773,0
2015-12-04,2.06,2.15,2,2,12000,0
2015-12-07,2.2,2.26,2,2,6700,0
2015-12-08,2.05,2.05,1.86,1.92,50984,0
2015-12-09,2,2.25,2,2.2,10800,0
2015-12-10,2.11,2.58,2.11,2.45,26900,0
2015-12-11,2.29,2.53,2.1,2.4,43200,0
2015-12-14,2.32,2.47,2.14,2.38,36272,0
2015-12-15,2.2,2.51,2.2,2.32,12100,0
2015-12-16,2.32,2.52,2.2,2.2,3300,0
2015-12-17,2.26,2.37,1.9,1.95,152900,0
2015-12-18,1.87,2.14,1.87,2.14,16400,0
2015-12-21,2.14,2.2,1.98,2.05,23500,0
2015-12-22,2,2.14,1.85,2.1,39089,0
2015-12-23,2,2.1,1.88,2.01,11300,0
2015-12-24,1.989,2.08,1.912,2.07,23718,0
2015-12-28,1.94,2.0754,1.9216,2.06,5681,0
2015-12-29,2.02,2.1868,2.02,2.1,22017,0
2015-12-30,2.05,2.05,1.93,2.04,21720,0
2015-12-31,2.02,2.1,2.01,2.1,2714,0
2016-01-04,2.03,2.2,1.8601,2.1,5696,0
2016-01-05,2.17,4.408,1.99,3.5499,542054,0
2016-01-06,3.6,3.85,2.93,3.32,199860,0
2016-01-07,3.24,3.2999,2.81,3.17,27261,0
2016-01-08,2.97,3.5,2.92,3.4,36058,0
2016-01-11,2.7,3.06,2.5501,2.64,73339,0
2016-01-12,2.64,2.74,2.541,2.73,9942,0
2016-01-13,2.7,2.73,2.63,2.701,2425,0
2016-01-14,2.71,3,2.5,2.8195,113217,0
2016-01-15,2.69,2.92,2.6769,2.75,7802,0
2016-01-19,2.68,2.85,2.59,2.77,5700,0
2016-01-20,2.77,2.77,2.6,2.7,6002,0
2016-01-21,2.71,2.83,2.64,2.64,6845,0
2016-01-22,2.63,2.83,2.54,2.64,33061,0
2016-01-25,2.74,2.9,2.63,2.9,13490,0
2016-01-26,2.71,2.84,2.71,2.83,2622,0
2016-01-27,2.75,2.75,2.54,2.54,7542,0
2016-01-28,2.62,2.62,2.62,2.62,108,0
2016-01-29,2.62,2.66,2.58,2.66,7246,0
2016-02-01,2.7,2.8399,2.53,2.83,17050,0
2016-02-02,2.827,2.84,2.67,2.76,4587,0
2016-02-03,2.7023,2.83,2.55,2.55,6704,0
2016-02-04,2.65,2.83,2.543,2.6899,5887,0
2016-02-05,2.84,3.17,2.75,2.75,7174,0
2016-02-08,2.75,2.91,2.65,2.66,1516,0
2016-02-09,2.6499,2.6499,2.5701,2.6,6892,0
2016-02-10,2.64,2.64,2.53,2.53,303,0
2016-02-11,2.56,2.56,2.56,2.56,100,0
2016-02-12,2.53,2.53,2.45,2.45,599,0
2016-02-16,2.36,2.52,2.17,2.35,7797,0
2016-02-17,2.27,2.34,2.2601,2.32,2214,0
2016-02-18,2.224,2.349,2.224,2.349,488,0
2016-02-19,2.39,2.43,2.31,2.4141,10855,0
2016-02-22,2.48,2.6,2.48,2.6,26501,0
2016-02-23,2.681,2.708,2.681,2.708,623,0
2016-02-24,2.98,2.99,2.65,2.99,8922,0
2016-02-25,2.99,3.166,2.975,3.0317,5027,0
2016-02-26,3.13,3.16,2.86,2.98,6852,0
2016-02-29,3.0724,3.12,2.77,2.785,5133,0
2016-03-01,3.08,3.08,2.22,2.28,17571,0
2016-03-02,2.39,2.87,2.39,2.63,9156,0
2016-03-03,2.68,2.85,2.68,2.72,3803,0
2016-03-04,2.83,2.84,2.72,2.72,2526,0
2016-03-07,2.8,2.95,2.72,2.92,3169,0
2016-03-08,2.91,2.96,2.77,2.9,2494,0
2016-03-09,2.78,2.92,2.6,2.85,10275,0
2016-03-10,2.73,2.9099,2.52,2.68,14365,0
2016-03-11,2.5299,2.71,2.51,2.61,2108,0
2016-03-14,2.52,2.52,2.49,2.51,10214,0
2016-03-15,2.42,2.51,2.42,2.504,1221,0
2016-03-16,2.55,2.5701,2.335,2.4501,2347,0
2016-03-17,2.48,2.5901,2.465,2.5,16236,0
2016-03-18,2.5,2.55,2.4,2.4295,6808,0
2016-03-21,2.3715,2.44,2.36,2.36,1852,0
2016-03-22,2.31,2.36,2.19,2.2,3827,0
2016-03-23,2.2,2.22,2.1,2.1,9525,0
2016-03-24,2.1,2.1,2,2,7109,0
2016-03-28,2.11,2.19,2,2,8790,0
2016-03-29,2.15,2.15,1.87,1.91,11796,0
2016-03-30,2.04,2.265,1.87,1.98,27211,0
2016-03-31,1.98,1.9836,1.81,1.81,23205,0
2016-04-01,2.04,2.04,1.85,1.85,6526,0
2016-04-04,1.85,1.9099,1.76,1.85,2161,0
2016-04-05,1.92,1.931,1.78,1.91,10352,0
2016-04-06,1.85,1.98,1.76,1.88,22259,0
2016-04-07,1.79,1.92,1.79,1.86,7056,0
2016-04-08,1.88,1.99,1.85,1.97,13729,0
2016-04-11,1.98,2.1942,1.94,2.03,12958,0
2016-04-12,2.09,2.34,2.04,2.34,17226,0
2016-04-13,2.36,2.44,2.2,2.22,11615,0
2016-04-14,2.2,2.2199,2.05,2.12,3911,0
2016-04-15,2.0901,2.19,2.09,2.09,4068,0
2016-04-18,2.06,2.15,2.06,2.1,8047,0
2016-04-19,2.21,2.21,2.11,2.205,6943,0
2016-04-20,2.22,2.37,2.22,2.25,21537,0
2016-04-21,2.38,2.5799,2.38,2.47,76789,0
2016-04-22,2.49,2.5399,2.2189,2.43,39708,0
2016-04-25,2.41,2.43,2.2617,2.43,1799,0
2016-04-26,2.4,2.43,2.3494,2.42,1427,0
2016-04-27,2.42,2.43,2.42,2.42,814,0
2016-04-28,2.44,2.6505,2.4101,2.49,851,0
2016-04-29,2.5,2.51,2.42,2.42,10850,0
2016-05-02,2.48,2.64,2.48,2.53,3443,0
2016-05-03,2.44,2.63,2.44,2.5,14832,0
2016-05-04,2.47,2.82,2.47,2.82,15352,0
2016-05-05,2.82,2.82,2.5,2.72,6740,0
2016-05-06,2.71,2.8176,2.51,2.51,17509,0
2016-05-09,2.54,2.69,2.51,2.67,6552,0
2016-05-10,2.6,2.67,2.16,2.43,8127,0
2016-05-11,2.32,2.53,2.32,2.37,7505,0
2016-05-12,2.55,2.55,2.3434,2.51,3208,0
2016-05-13,2.55,2.59,2.5,2.54,2604,0
2016-05-16,2.5999,2.5999,2.46,2.51,5966,0
2016-05-17,2.28,2.56,2.275,2.36,5670,0
2016-05-18,2.5,2.54,2.3001,2.5,3535,0
2016-05-19,2.5011,2.53,2.5,2.53,2304,0
2016-05-20,2.6,2.78,2.53,2.53,694,0
2016-05-23,2.52,2.69,2.21,2.21,4742,0
2016-05-24,2.24,2.65,2.24,2.36,30007,0
2016-05-25,2.63,2.63,2.3327,2.3327,12080,0
2016-05-26,2.41,2.62,2.4,2.62,7010,0
2016-05-27,2.49,2.63,2.49,2.63,2902,0
2016-05-31,2.54,2.6,2.5,2.6,1791,0
2016-06-01,2.54,2.56,2.3101,2.56,4472,0
2016-06-02,2.48,2.62,2.48,2.62,2274,0
2016-06-03,2.59,2.61,2.39,2.39,3560,0
2016-06-06,2.41,2.53,2.295,2.5201,6198,0
2016-06-07,2.52,2.55,2.52,2.55,1100,0
2016-06-08,2.58,2.58,2.562,2.562,350,0
2016-06-09,2.44,2.6,2.44,2.49,9946,0
2016-06-10,2.5,2.67,2.49,2.52,20948,0
2016-06-13,2.57,2.57,2.42,2.42,205,0
2016-06-14,2.52,2.68,2.4901,2.4901,2975,0
2016-06-15,2.5501,2.66,2.5501,2.5501,1347,0
2016-06-16,2.518,2.67,2.518,2.67,5222,0
2016-06-17,2.51,2.51,2.51,2.51,484,0
2016-06-20,2.49,2.62,2.49,2.49,3340,0
2016-06-21,2.5,2.69,2.5,2.51,11559,0
2016-06-22,2.66,2.68,2.52,2.52,400,0
2016-06-23,2.53,2.58,2.52,2.56,2124,0
2016-06-24,2.57,2.6,2.455,2.52,9992,0
2016-06-27,2.61,2.61,2.52,2.6,600,0
2016-06-28,2.64,2.64,2.6,2.61,2500,0
2016-06-29,2.55,2.67,2.55,2.66,1814,0
2016-06-30,2.55,2.68,2.45,2.65,7296,0
2016-07-01,2.57,2.64,2.475,2.64,4316,0
2016-07-06,2.53,2.54,2.484,2.54,1534,0
2016-07-07,2.49,2.64,2.46,2.5498,6930,0
2016-07-08,2.55,2.55,2.55,2.55,400,0
2016-07-11,2.4616,2.56,2.4616,2.56,1115,0
2016-07-12,2.545,2.62,2.5014,2.53,1932,0
2016-07-14,2.623,2.623,2.55,2.55,200,0
2016-07-15,2.5331,2.64,2.5331,2.56,1300,0
2016-07-18,2.499,2.54,2.48,2.48,3201,0
2016-07-19,2.5438,2.67,2.45,2.45,3638,0
2016-07-20,2.51,2.57,2.51,2.57,600,0
2016-07-22,2.65,2.65,2.62,2.63,2500,0
2016-07-25,2.68,2.68,2.46,2.56,2101,0
2016-07-27,2.56,2.56,2.56,2.56,144,0
2016-07-28,2.5601,2.5601,2.5601,2.5601,200,0
2016-07-29,2.5543,2.5543,2.5543,2.5543,100,0
2016-08-01,2.59,2.6,2.55,2.55,573,0
2016-08-03,2.6387,2.64,2.51,2.523,4500,0
2016-08-04,2.6481,2.8398,2.28,2.7,22523,0
2016-08-05,2.6,2.65,2.56,2.65,9350,0
2016-08-08,2.6599,2.6599,2.52,2.62,1300,0
2016-08-09,2.74,2.79,2.62,2.66,700,0
2016-08-10,2.62,2.62,2.37,2.62,25505,0
2016-08-11,2.45,2.57,2.45,2.5688,10701,0
2016-08-12,2.44,2.66,2.43,2.66,3084,0
2016-08-15,3.49,5.15,3.25,3.95,1914140,0
2016-08-16,3.6,3.79,3.54,3.7,235655,0
2016-08-17,3.54,3.72,3.31,3.41,54877,0
2016-08-18,3.4,3.4,3.25,3.258,25874,0
2016-08-19,3.15,3.47,3.09,3.26,18700,0
2016-08-22,3.26,3.26,3.1,3.14,14337,0
2016-08-23,3.0101,3.14,3.0101,3.13,9552,0
2016-08-24,3.07,3.26,3.01,3.09,12027,0
2016-08-25,3.21,3.21,2.9777,3.011,1729,0
2016-08-26,2.8401,2.95,2.76,2.8,6461,0
2016-08-29,2.88,2.88,2.55,2.74,33332,0
2016-08-30,2.65,2.8,2.42,2.649,43260,0
2016-08-31,2.45,2.74,2.45,2.58,11495,0
2016-09-01,2.45,2.62,2.4201,2.62,24356,0
2016-09-02,2.6159,2.79,2.55,2.76,25920,0
2016-09-06,2.63,2.74,2.46,2.58,24570,0
2016-09-07,2.62,2.64,2.46,2.53,7394,0
2016-09-08,2.4495,2.57,2.41,2.53,12035,0
2016-09-09,2.52,2.52,2.21,2.37,59205,0
2016-09-12,2.4,2.62,2.3054,2.62,37726,0
2016-09-13,2.62,3.5959,2.4218,2.89,235381,0
2016-09-14,2.96,3.15,2.6,2.82,83883,0
2016-09-15,2.8,2.87,2.6,2.77,24410,0
2016-09-16,2.79,2.79,2.6,2.74,4840,0
2016-09-20,2.7,2.72,2.6,2.67,4803,0
2016-09-21,2.71,2.71,2.6,2.6002,5013,0
2016-09-22,2.57,2.58,2.42,2.5,14989,0
2016-09-23,2.5,2.6799,2.5,2.55,5839,0
2016-09-26,2.51,2.5465,2.42,2.45,3412,0
2016-09-27,2.48,2.4911,2.4101,2.4911,1336,0
2016-09-28,2.44,2.4999,2.27,2.4,12338,0
2016-09-29,2.391,2.41,2.39,2.41,2522,0
2016-09-30,2.4,2.4,2.29,2.3999,6171,0
2016-10-03,2.3,2.49,2.3,2.49,27452,0
2016-10-04,2.49,2.49,2.3,2.4601,5571,0
2016-10-05,2.38,2.53,2.38,2.53,12011,0
2016-10-06,2.5,2.53,2.47,2.53,1417,0
2016-10-07,2.5,2.52,2.4001,2.4001,5600,0
2016-10-10,2.53,2.64,2.3378,2.4,73535,0
2016-10-11,2.44,2.47,2.37,2.4,21750,0
2016-10-12,2.37,2.45,2.27,2.35,43956,0
2016-10-13,2.3301,2.44,2.3287,2.34,4305,0
2016-10-14,2.32,2.34,2.32,2.33,2520,0
2016-10-17,2.2,2.4,2.2,2.4,12475,0
2016-10-18,2.3,2.35,2.151,2.3,35194,0
2016-10-19,2.3,2.6,2.25,2.5,58714,0
2016-10-20,2.45,2.7,2.45,2.5,40619,0
2016-10-21,2.6,2.65,2.45,2.45,18337,0
2016-10-24,2.45,2.45,2.15,2.175,13537,0
2016-10-25,2.15,2.2,2.05,2.175,6918,0
2016-10-26,2.15,2.2,2,2.0495,7129,0
2016-10-27,2,2,1.7,1.9001,25362,0
2016-10-28,1.9,1.95,1.9,1.9499,5255,0
2016-10-31,1.9,1.9247,1.9,1.9,6514,0
2016-11-01,1.9001,2.05,1.9001,1.95,25997,0
2016-11-02,1.9,1.95,1.9,1.95,726,0
2016-11-03,1.95,2.05,1.95,2.05,32254,0
2016-11-04,2,2.2,1.9,1.9,34835,0
2016-11-07,1.95,1.95,1.85,1.85,6657,0
2016-11-08,1.85,1.9,1.85,1.85,2013,0
2016-11-09,1.85,1.95,1.7,1.7999,30344,0
2016-11-10,1.75,1.75,1.6,1.6,47801,0
2016-11-11,1.6,1.6976,1.6,1.6,10780,0
2016-11-14,1.6,1.745,1.6,1.6,19106,0
2016-11-15,1.65,1.6674,1.6,1.6,5862,0
2016-11-16,1.65,1.75,1.6,1.7,7208,0
2016-11-17,1.65,1.7499,1.65,1.7465,1108,0
2016-11-18,1.7,1.7,1.6,1.6,8590,0
2016-11-21,1.65,1.65,1.6,1.65,13362,0
2016-11-22,1.65,1.75,1.6,1.65,70421,0
2016-11-23,1.7,1.7,1.6,1.65,18865,0
2016-11-25,1.65,1.8,1.6,1.6,42881,0
2016-11-28,1.85,2.1973,1.65,1.7,57670,0
2016-11-29,1.85,1.85,1.65,1.85,31224,0
2016-11-30,1.85,1.85,1.7,1.75,5232,0
2016-12-01,1.8,1.85,1.7,1.7,10119,0
2016-12-02,1.6893,1.75,1.65,1.75,1817,0
2016-12-05,1.75,2.1,1.7255,1.8,109973,0
2016-12-06,1.8,1.85,1.65,1.75,43547,0
2016-12-07,1.7092,1.7092,1.65,1.7,58205,0
2016-12-08,1.656,1.7,1.55,1.55,85175,0
2016-12-09,1.6,1.65,1.55,1.6,30255,0
2016-12-12,1.65,1.7,1.6,1.7,6878,0
2016-12-13,1.7,1.7,1.65,1.7,19578,0
2016-12-14,1.65,1.65,1.55,1.65,57727,0
2016-12-15,1.65,1.7,1.6,1.6001,5401,0
2016-12-16,1.65,1.7,1.55,1.55,10939,0
2016-12-19,1.6,1.6,1.55,1.6,12453,0
2016-12-20,1.6,1.6,1.5501,1.6,12423,0
2016-12-21,1.55,1.6,1.5,1.5,41555,0
2016-12-22,1.5,1.65,1.5,1.55,62751,0
2016-12-23,1.55,1.6,1.55,1.55,22525,0
2016-12-27,1.55,1.65,1.55,1.6,30161,0
2016-12-28,1.6242,1.6499,1.55,1.55,10111,0
2016-12-29,1.55,1.6,1.55,1.55,18874,0
2016-12-30,1.55,1.6,1.55,1.55,14104,0
2017-01-03,1.55,1.5999,1.55,1.55,3784,0
2017-01-04,1.6,1.6,1.55,1.55,4810,0
2017-01-05,1.55,1.7,1.55,1.65,23995,0
2017-01-06,1.7,1.7,1.65,1.65,13864,0
2017-01-09,1.7,1.7,1.6,1.6,8892,0
2017-01-10,1.6,1.667,1.5588,1.6375,15149,0
2017-01-11,1.65,1.699,1.55,1.6,6890,0
2017-01-12,1.65,1.65,1.55,1.55,19518,0
2017-01-13,1.6,1.75,1.5995,1.72,28690,0
2017-01-17,1.8,1.848,1.75,1.8,14594,0
2017-01-18,1.8,1.8,1.75,1.75,891,0
2017-01-19,1.85,1.85,1.7,1.75,21881,0
2017-01-20,1.766,1.849,1.75,1.75,21884,0
2017-01-23,1.8,1.8,1.7501,1.7501,767,0
2017-01-24,1.8,1.8,1.75,1.755,5864,0
2017-01-25,1.8,1.8,1.75,1.75,4345,0
2017-01-26,1.8,1.85,1.8,1.829,12231,0
2017-01-27,1.8972,1.95,1.85,1.9,19388,0
2017-01-30,1.95,1.95,1.85,1.8507,6465,0
2017-02-01,1.8,1.8682,1.8,1.85,29793,0
2017-02-02,1.85,1.8999,1.8,1.85,210429,0
2017-02-03,1.9,1.9,1.85,1.85,24339,0
2017-02-06,1.8,1.9,1.8,1.85,43320,0
2017-02-07,1.85,1.9699,1.75,1.85,21378,0
2017-02-08,1.9,1.938,1.85,1.85,12077,0
2017-02-09,1.85,1.9,1.85,1.9,571,0
2017-02-10,1.9,1.95,1.85,1.9119,20481,0
2017-02-13,1.8501,1.95,1.85,1.85,16324,0
2017-02-14,1.85,1.8999,1.8,1.8999,55799,0
2017-02-15,1.8501,1.88,1.8,1.85,10774,0
2017-02-16,1.85,1.85,1.85,1.85,344,0
2017-02-17,1.8,1.9,1.8,1.85,10597,0
2017-02-21,2,2.25,1.9,1.95,34751,0
2017-02-22,2.15,2.4,1.9074,2.3995,108672,0
2017-02-23,2.35,2.357,2.1,2.1,30722,0
2017-02-24,2.05,2.0959,1.95,1.95,28153,0
2017-02-27,2,2.05,1.9,1.95,31904,0
2017-02-28,1.9001,1.9499,1.9,1.9,11432,0
2017-03-01,1.95,1.95,1.9,1.95,9532,0
2017-03-02,1.9,1.9499,1.9,1.9499,7456,0
2017-03-03,1.9,1.95,1.85,1.9,19675,0
2017-03-06,1.9001,1.95,1.9,1.95,4938,0
2017-03-07,1.9029,2,1.9029,2,2419,0
2017-03-08,1.96,2,1.96,2,2495,0
2017-03-09,1.9501,2.05,1.9501,2,15181,0
2017-03-10,2.1,2.1,2,2,4008,0
2017-03-13,2.0463,2.05,2,2,10197,0
2017-03-14,2,2.05,2,2.025,10332,0
2017-03-15,2.1,2.1,2,2,1642,0
2017-03-16,2,2.0242,1.95,2,10989,0
2017-03-17,2,2.0499,1.95,1.95,21614,0
2017-03-20,1.95,2,1.8578,1.9,28101,0
2017-03-21,1.95,2.05,1.9,2.05,9651,0
2017-03-22,2,2.009,1.9029,1.9501,3465,0
2017-03-23,2.05,2.05,1.95,1.9655,3682,0
2017-03-24,1.95,2,1.95,1.95,4225,0
2017-03-27,1.98,2,1.95,2,1993,0
2017-03-28,2.05,2.25,2.03,2.1,56790,0
2017-03-29,2.25,2.25,2.1,2.141,9779,0
2017-03-30,2.1032,2.2007,2.1,2.149,15760,0
2017-03-31,2.15,2.2301,2.15,2.15,4364,0
2017-04-03,2.15,2.1999,2.1,2.1,7062,0
2017-04-04,2,2.0914,1.8501,1.9,15825,0
2017-04-05,2,2,1.85,1.85,14567,0
2017-04-06,1.85,1.9,1.85,1.8575,9237,0
2017-04-07,1.85,1.85,1.7,1.7,30594,0
2017-04-10,1.8,1.8499,1.7,1.75,358207,0
2017-04-11,1.8,1.8,1.7,1.7,60597,0
2017-04-12,1.71,1.75,1.7,1.725,57489,0
2017-04-13,1.715,1.75,1.65,1.7,39957,0
2017-04-17,1.75,1.75,1.701,1.75,3126,0
2017-04-18,1.775,1.8,1.7,1.7,1559,0
2017-04-19,1.7,1.7,1.65,1.65,40669,0
2017-04-20,1.7,1.7,1.65,1.65,3839,0
2017-04-21,1.692,1.692,1.681,1.681,449,0
2017-04-24,1.7,1.7,1.65,1.65,12095,0
2017-04-25,1.7,1.7,1.65,1.65,3426,0
2017-04-26,1.7,1.7,1.676,1.676,1136,0
2017-04-27,1.7,1.7,1.7,1.7,648,0
2017-04-28,1.7,1.7,1.6154,1.6154,7079,0
2017-05-01,1.67,1.7,1.67,1.7,762,0
2017-05-02,1.65,1.7,1.65,1.7,524,0
2017-05-03,1.658,1.7,1.658,1.7,1100,0
2017-05-04,1.65,1.6942,1.605,1.605,1940,0
2017-05-05,1.6,1.95,1.6,1.7464,38145,0
2017-05-08,1.7,1.814,1.65,1.7,3740,0
2017-05-09,1.65,2.8,1.65,2,619652,0
2017-05-10,2,2.0027,1.85,1.9,84432,0
2017-05-11,2,2.1,1.85,2.05,28286,0
2017-05-12,2.05,2.1499,1.9,2,15951,0
2017-05-15,2,2,1.9,1.9,28679,0
2017-05-16,1.95,1.95,1.9,1.9,3363,0
2017-05-17,1.9,1.9,1.75,1.849,32149,0
2017-05-18,1.9,1.9,1.75,1.8472,2594,0
2017-05-19,1.8,1.8,1.7,1.7,11884,0
2017-05-22,1.75,1.7999,1.7,1.7,16583,0
2017-05-23,1.75,1.75,1.6,1.6497,25971,0
2017-05-24,1.6999,1.7,1.6,1.6038,78278,0
2017-05-25,1.65,1.65,1.6,1.6001,7538,0
2017-05-26,1.6,1.8,1.55,1.7074,47212,0
2017-05-30,1.7031,1.736,1.7,1.7085,17900,0
2017-05-31,1.6583,1.6583,1.55,1.55,11730,0
2017-06-01,1.65,1.65,1.55,1.65,29037,0
2017-06-02,1.61,1.61,1.4,1.5001,62017,0
2017-06-05,1.55,1.6,1.5,1.534,2613,0
2017-06-06,1.5,1.5499,1.5,1.5499,2605,0
2017-06-07,1.5966,1.6,1.5,1.55,23797,0
2017-06-08,1.501,1.548,1.5,1.548,8253,0
2017-06-09,1.55,1.55,1.5074,1.55,1859,0
2017-06-12,1.5,1.55,1.45,1.45,20694,0
2017-06-13,1.5,1.55,1.4501,1.55,8079,0
2017-06-14,1.5,1.55,1.45,1.5,4027,0
2017-06-15,1.45,1.6,1.45,1.55,9433,0
2017-06-16,1.5499,1.55,1.45,1.45,4841,0
2017-06-19,1.45,1.5015,1.45,1.4557,1374,0
2017-06-20,1.45,1.5,1.45,1.5,4742,0
2017-06-21,1.55,1.55,1.45,1.45,2782,0
2017-06-22,1.451,1.4544,1.45,1.45,742,0
2017-06-23,1.35,1.55,1.3,1.5,29207,0
2017-06-26,1.5452,1.5452,1.5,1.5,401,0
2017-06-27,1.5,1.6,1.5,1.6,1375,0
2017-06-28,1.6,1.6,1.5,1.5501,5509,0
2017-06-29,1.55,1.6,1.55,1.6,6724,0
2017-06-30,1.65,1.85,1.625,1.77,33683,0
2017-07-03,1.65,1.7,1.65,1.7,1078,0
2017-07-05,1.6,1.7,1.6,1.65,6536,0
2017-07-06,1.7,1.7,1.7,1.7,2969,0
2017-07-07,1.7,1.702,1.7,1.702,2056,0
2017-07-11,1.8,1.8,1.7,1.7,2770,0
2017-07-12,1.7,1.7,1.7,1.7,116,0
2017-07-13,1.7,1.7,1.6,1.7,50368,0
2017-07-14,1.75,1.75,1.732,1.75,1860,0
2017-07-17,1.8,1.85,1.6,1.799,80497,0
2017-07-18,1.6501,1.775,1.6,1.775,44705,0
2017-07-19,1.75,1.85,1.651,1.85,12108,0
2017-07-20,1.838,1.95,1.75,1.95,98550,0
2017-07-21,1.85,1.9245,1.8,1.9,23192,0
2017-07-24,1.8055,1.9,1.8,1.9,17203,0
2017-07-25,1.9,2.15,1.8995,1.95,68909,0
2017-07-26,1.951,2,1.85,1.95,22953,0
2017-07-27,2,2,1.95,2,8573,0
2017-07-28,2,2,1.9038,1.9535,2440,0
2017-07-31,2,2,1.95,2,6013,0
2017-08-01,1.95,2.1,1.95,2,35766,0
2017-08-02,2,2.05,1.95,1.95,16872,0
2017-08-03,1.95,2,1.9,1.95,9561,0
2017-08-04,1.8529,1.9499,1.8529,1.9,4471,0
2017-08-07,1.95,1.95,1.85,1.85,2694,0
2017-08-08,1.9,2,1.75,1.949,7733,0
2017-08-09,1.9,1.9,1.85,1.85,3177,0
2017-08-10,1.81,1.81,1.8075,1.8075,1956,0
2017-08-11,1.865,1.865,1.6501,1.7,28497,0
2017-08-14,1.65,1.85,1.65,1.8,50300,0
2017-08-15,1.8,1.85,1.55,1.8,70865,0
2017-08-16,1.8,1.8,1.6,1.7,51988,0
2017-08-17,1.75,1.8,1.7,1.8,7984,0
2017-08-18,1.75,1.95,1.65,1.7,38344,0
2017-08-21,1.65,1.65,1.65,1.65,575,0
2017-08-22,1.65,1.65,1.6,1.65,3267,0
2017-08-23,1.55,1.65,1.55,1.55,4059,0
2017-08-24,1.55,1.6,1.5,1.55,1128,0
2017-08-25,1.6,1.6,1.6,1.6,523,0
2017-08-28,1.6,1.6,1.55,1.55,1588,0
2017-08-29,1.5,1.599,1.5,1.599,994,0
2017-08-30,1.6,1.6,1.55,1.55,265,0
2017-08-31,1.6,1.6,1.55,1.55,1912,0
2017-09-01,1.5,1.5499,1.45,1.45,14690,0
2017-09-05,1.5,1.5245,1.45,1.4501,22381,0
2017-09-06,1.51,1.7038,1.4522,1.6,118713,0
2017-09-07,1.65,1.7,1.45,1.55,39464,0
2017-09-08,1.55,1.55,1.4028,1.45,22841,0
2017-09-11,1.45,1.55,1.45,1.45,6107,0
2017-09-12,1.5,1.55,1.45,1.48,8716,0
2017-09-13,1.5,1.55,1.45,1.5,13402,0
2017-09-14,1.5,1.6,1.45,1.5,17390,0
2017-09-15,1.5,1.503,1.4,1.45,17248,0
2017-09-18,1.45,1.55,1.45,1.55,13873,0
2017-09-19,1.5,1.7,1.4539,1.5,42025,0
2017-09-20,1.7,1.7,1.501,1.55,6801,0
2017-09-21,1.525,1.5303,1.5,1.5,8345,0
2017-09-22,1.52,1.55,1.52,1.55,5005,0
2017-09-25,1.5,1.5,1.5,1.5,128,0
2017-09-26,1.45,1.55,1.45,1.55,2545,0
2017-09-27,1.55,1.65,1.55,1.65,21405,0
2017-09-28,1.6,1.6,1.55,1.5999,5480,0
2017-09-29,1.55,1.6,1.55,1.596,1639,0
2017-10-02,1.6,1.6,1.55,1.6,1649,0
2017-10-03,1.55,1.6,1.55,1.55,3447,0
2017-10-04,1.5745,1.5991,1.5,1.5,3178,0
2017-10-06,1.5,1.55,1.5,1.55,734,0
2017-10-09,1.6,1.65,1.6,1.6,15329,0
2017-10-10,1.65,1.65,1.575,1.645,13253,0
2017-10-11,1.6245,1.7,1.6048,1.65,22348,0
2017-10-12,1.6,1.6583,1.55,1.65,6800,0
2017-10-13,1.551,1.65,1.55,1.65,8463,0
2017-10-16,1.6,1.7,1.55,1.625,23897,0
2017-10-18,1.55,1.6,1.55,1.6,1597,0
2017-10-19,1.55,1.6,1.5,1.5,3688,0
2017-10-20,1.597,1.645,1.5476,1.6,8756,0
2017-10-23,1.55,1.6,1.55,1.6,14117,0
2017-10-24,1.6,1.65,1.55,1.65,5883,0
2017-10-25,1.6,1.6,1.55,1.6,5617,0
2017-10-26,1.6,1.65,1.55,1.65,6772,0
2017-10-27,1.65,1.65,1.551,1.575,126484,0
2017-10-30,1.6,1.625,1.6,1.6,75885,0
2017-10-31,1.6,1.6,1.575,1.575,41168,0
2017-11-01,1.55,1.6,1.55,1.5975,7497,0
2017-11-02,1.5541,1.6,1.551,1.551,5858,0
2017-11-03,1.55,1.55,1.55,1.55,4391,0
2017-11-06,1.55,1.55,1.5001,1.5034,1208,0
2017-11-07,1.5,1.55,1.5,1.5499,1781,0
2017-11-08,1.5,1.5,1.4587,1.5,10548,0
2017-11-09,1.45,1.45,1.4,1.4499,16503,0
2017-11-10,1.45,1.45,1.3989,1.4,25830,0
