Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.91,4.91,4.91,4.91,1600,0
2005-02-28,4.86,4.94,4.85,4.94,10500,0
2005-03-01,4.93,4.93,4.85,4.85,4600,0
2005-03-02,4.85,4.85,4.8,4.8,5700,0
2005-03-03,4.8,4.8,4.65,4.65,14800,0
2005-03-04,4.65,4.67,4.6,4.6,19700,0
2005-03-07,4.5,4.62,4.5,4.62,13600,0
2005-03-08,4.62,4.62,4.25,4.4,31700,0
2005-03-09,4.3,4.3,4.05,4.05,4300,0
2005-03-10,4.18,4.2,4.18,4.18,1400,0
2005-03-11,4.1,4.4,4.1,4.4,20300,0
2005-03-14,4.39,4.4,4.26,4.4,4600,0
2005-03-15,4.4,4.45,4.4,4.45,14400,0
2005-03-16,4.45,4.45,4.45,4.45,3200,0
2005-03-17,4.45,4.45,4.45,4.45,2700,0
2005-03-22,4.3,4.3,4.11,4.25,3800,0
2005-03-23,4.3,4.3,4.25,4.25,6200,0
2005-03-24,4.22,4.25,4.07,4.25,4000,0
2005-03-28,4.18,4.18,4.02,4.04,5100,0
2005-03-29,4.05,4.05,3.95,4.05,5700,0
2005-03-30,4.03,4.2,4,4.2,8600,0
2005-03-31,4.21,4.23,4.21,4.23,800,0
2005-04-01,4.21,4.21,4.2,4.21,9400,0
2005-04-04,4.25,4.25,4,4,2500,0
2005-04-05,4,4,3.95,3.95,6100,0
2005-04-06,4.09,4.09,4.09,4.09,200,0
2005-04-07,3.8,3.99,3.8,3.95,11100,0
2005-04-11,3.85,3.85,3.75,3.78,15300,0
2005-04-12,3.88,3.88,3.88,3.88,200,0
2005-04-13,3.55,3.84,3.38,3.47,33900,0
2005-04-14,3.7,3.7,3.41,3.46,13500,0
2005-04-15,3.43,3.43,3.3,3.3,4600,0
2005-04-18,3.32,3.32,3.15,3.28,17800,0
2005-04-19,3.28,3.35,3.2,3.2,7400,0
2005-04-20,3.25,3.47,3.25,3.47,7600,0
2005-04-21,3.45,3.47,3.45,3.47,4600,0
2005-04-25,3.42,3.5,3.42,3.43,2100,0
2005-04-27,3.44,3.44,3.44,3.44,2900,0
2005-04-28,3.43,3.43,3.11,3.11,22800,0
2005-04-29,3.2,3.25,3.2,3.25,4100,0
2005-05-02,3.25,3.5,3.25,3.5,14500,0
2005-05-03,3.48,3.48,3.47,3.47,3000,0
2005-05-05,3.5,3.65,3.5,3.65,3400,0
2005-05-06,3.75,3.9,3.75,3.75,2800,0
2005-05-11,3.83,3.84,3.66,3.66,3800,0
2005-05-12,3.6,3.6,3.6,3.6,500,0
2005-05-16,3.53,3.53,3.53,3.53,1000,0
2005-05-17,3.35,3.45,3.35,3.4,1000,0
2005-05-18,3.36,3.36,3.35,3.36,2200,0
2005-05-19,3.35,3.35,3.35,3.35,2700,0
2005-05-20,3.25,3.25,3.1,3.1,8000,0
2005-05-23,3.2,3.2,3.2,3.2,3000,0
2005-05-24,3.28,3.28,3.15,3.15,1500,0
2005-05-25,3.18,3.18,3.03,3.03,1100,0
2005-05-26,3.1,3.15,3.09,3.15,10100,0
2005-05-27,3.11,3.11,3.05,3.08,10300,0
2005-05-31,3.08,3.13,3.08,3.13,500,0
2005-06-01,3.14,3.14,3.13,3.13,1500,0
2005-06-02,3.1,3.17,3.1,3.16,5500,0
2005-06-03,3.24,3.3,3.23,3.3,6800,0
2005-06-08,3.25,3.25,3.25,3.25,100,0
2005-06-10,3.25,3.25,3.2,3.22,3000,0
2005-06-13,3.12,3.15,3.1,3.1,3700,0
2005-06-14,3.15,3.15,3.15,3.15,2100,0
2005-06-15,3.17,3.24,3.17,3.24,1600,0
2005-06-16,3.35,3.38,3.35,3.38,4800,0
2005-06-17,3.44,3.45,3.44,3.45,400,0
2005-06-20,3.5,3.5,3.4,3.4,4500,0
2005-06-21,3.48,3.77,3.48,3.75,15500,0
2005-06-22,3.8,4.07,3.8,4.07,10100,0
2005-06-23,4.15,4.17,3.9,3.9,9500,0
2005-06-24,3.9,3.9,3.9,3.9,100,0
2005-06-27,3.8,3.8,3.65,3.66,2600,0
2005-06-28,3.79,3.79,3.69,3.7,1800,0
2005-06-29,3.7,3.7,3.7,3.7,1100,0
2005-06-30,3.6,3.7,3.6,3.7,5200,0
2005-07-01,3.71,3.71,3.7,3.7,4100,0
2005-07-05,3.78,3.78,3.71,3.71,2700,0
2005-07-06,3.79,3.79,3.79,3.79,1000,0
2005-07-08,3.75,3.95,3.7,3.95,5200,0
2005-07-11,3.95,3.99,3.94,3.95,5000,0
2005-07-12,3.85,3.85,3.8,3.84,1100,0
2005-07-14,3.84,3.9,3.1,3.6,151800,0
2005-07-15,3.53,3.7,3.45,3.6,25400,0
2005-07-18,3.55,3.55,3.45,3.5,29400,0
2005-07-19,3.56,3.66,3.56,3.66,7500,0
2005-07-21,3.61,3.62,3.6,3.6,29200,0
2005-07-22,3.6,3.6,3.6,3.6,500,0
2005-07-25,3.69,3.75,3.6,3.6,13200,0
2005-07-26,3.55,3.75,3.55,3.75,1400,0
2005-07-27,3.79,3.95,3.62,3.68,61800,0
2005-07-28,3.75,3.78,3.66,3.68,9400,0
2005-07-29,3.75,3.75,3.74,3.75,10000,0
2005-08-01,3.7,3.79,3.7,3.79,6900,0
2005-08-02,3.8,3.8,3.8,3.8,2700,0
2005-08-03,3.75,3.75,3.67,3.73,6100,0
2005-08-04,3.68,3.75,3.68,3.75,1200,0
2005-08-05,3.78,3.88,3.78,3.88,3100,0
2005-08-08,3.81,3.85,3.8,3.8,3800,0
2005-08-09,3.8,3.8,3.65,3.78,14800,0
2005-08-10,3.75,3.8,3.68,3.8,3100,0
2005-08-11,3.88,3.97,3.88,3.97,5000,0
2005-08-12,3.94,4.01,3.94,3.95,10900,0
2005-08-15,4,4,3.95,3.95,1300,0
2005-08-16,3.8,3.8,3.8,3.8,4500,0
2005-08-17,3.8,3.8,3.8,3.8,1000,0
2005-08-18,3.8,3.85,3.8,3.8,7200,0
2005-08-19,3.84,3.84,3.84,3.84,600,0
2005-08-22,3.8,3.81,3.8,3.8,2900,0
2005-08-23,3.8,3.8,3.8,3.8,1300,0
2005-08-24,3.84,3.84,3.8,3.8,1200,0
2005-08-25,3.81,3.81,3.81,3.81,2100,0
2005-08-26,3.8,3.8,3.8,3.8,1000,0
2005-08-29,3.8,3.8,3.8,3.8,3100,0
2005-08-30,3.8,3.8,3.8,3.8,3000,0
2005-09-01,3.72,3.73,3.7,3.7,9000,0
2005-09-02,3.73,3.75,3.73,3.75,8700,0
2005-09-06,3.81,4.05,3.81,3.99,29800,0
2005-09-07,3.9,3.9,3.8,3.8,5700,0
2005-09-08,3.95,3.95,3.8,3.8,3000,0
2005-09-12,3.76,3.76,3.65,3.75,8500,0
2005-09-13,3.85,3.85,3.85,3.85,1000,0
2005-09-14,3.79,3.9,3.79,3.9,1500,0
2005-09-15,3.91,3.92,3.91,3.91,8800,0
2005-09-16,3.91,3.92,3.81,3.91,3500,0
2005-09-20,3.84,3.9,3.83,3.9,2800,0
2005-09-21,3.9,3.92,3.9,3.92,1000,0
2005-09-22,3.85,3.9,3.84,3.84,62900,0
2005-09-23,3.8,3.89,3.8,3.89,300,0
2005-09-26,4,4,3.9,3.9,10000,0
2005-09-29,3.87,3.87,3.8,3.84,1600,0
2005-09-30,3.89,3.89,3.81,3.89,3300,0
2005-10-03,3.9,4,3.9,3.97,15500,0
2005-10-05,3.95,3.95,3.73,3.78,20800,0
2005-10-06,3.75,3.8,3.71,3.8,20000,0
2005-10-07,3.76,3.76,3.76,3.76,1900,0
2005-10-10,3.73,3.74,3.73,3.73,19300,0
2005-10-11,3.74,3.75,3.74,3.75,6500,0
2005-10-12,3.75,3.75,3.75,3.75,1000,0
2005-10-14,3.75,3.75,3.71,3.71,1000,0
2005-10-17,3.71,3.75,3.71,3.75,17700,0
2005-10-20,3.75,3.75,3.62,3.62,5900,0
2005-10-21,3.56,3.73,3.56,3.73,1600,0
2005-10-24,3.73,3.73,3.73,3.73,100,0
2005-10-25,3.73,3.73,3.73,3.73,2000,0
2005-10-26,3.7,3.73,3.7,3.7,2200,0
2005-10-27,3.71,3.71,3.66,3.66,10500,0
2005-10-28,3.65,3.68,3.62,3.62,10200,0
2005-10-31,3.62,3.69,3.62,3.64,9600,0
2005-11-01,3.61,3.62,3.61,3.61,28500,0
2005-11-02,3.7,3.7,3.52,3.6,4300,0
2005-11-03,3.56,3.56,3.55,3.56,7800,0
2005-11-04,3.6,3.64,3.51,3.54,10800,0
2005-11-07,3.59,4.9,3.59,4.16,326400,0
2005-11-08,4.26,4.44,4,4.09,109500,0
2005-11-09,4.11,4.3,4.09,4.29,63000,0
2005-11-10,4.24,4.45,4.15,4.31,21200,0
2005-11-11,4.33,4.35,4.25,4.25,6800,0
2005-11-14,4.25,4.25,4.15,4.15,4400,0
2005-11-15,4.12,4.26,4.12,4.26,6900,0
2005-11-16,4.26,4.26,4.26,4.26,2500,0
2005-11-17,4.26,4.33,4.2,4.32,20900,0
2005-11-18,4.07,4.2,4.07,4.1,31500,0
2005-11-21,4.15,4.15,4.13,4.14,900,0
2005-11-22,4.16,4.3,4.15,4.3,6500,0
2005-11-23,4.25,4.3,4.24,4.25,6700,0
2005-11-28,4.21,4.21,4.21,4.21,4500,0
2005-11-29,4.18,4.18,4.14,4.15,16000,0
2005-11-30,4.14,4.18,4.11,4.18,9200,0
2005-12-01,4.18,4.45,4.18,4.34,59900,0
2005-12-02,4.38,4.75,4.37,4.58,62100,0
2005-12-05,4.5,4.53,4.4,4.51,4800,0
2005-12-06,4.6,4.81,4.6,4.81,42000,0
2005-12-07,4.81,4.94,4.7,4.9,36700,0
2005-12-08,4.84,4.85,4.75,4.75,13100,0
2005-12-09,4.75,4.75,4.65,4.7,9600,0
2005-12-12,4.7,4.71,4.61,4.7,19800,0
2005-12-13,4.6,4.7,4.58,4.59,34400,0
2005-12-14,4.55,4.57,4.52,4.52,10500,0
2005-12-15,4.5,4.65,4.5,4.65,33000,0
2005-12-16,4.65,4.69,4.61,4.68,22600,0
2005-12-19,5.05,5.83,4.9,5.1,821800,0
2005-12-20,5.25,5.75,5.18,5.62,553600,0
2005-12-21,5.92,6.4,5.7,6.4,744900,0
2005-12-22,6.58,6.59,6.1,6.2,429500,0
2005-12-23,6.25,6.5,6.2,6.4,251000,0
2005-12-27,6.48,7.1,6.24,6.24,629400,0
2005-12-28,6.24,6.49,5.8,5.9,223100,0
2005-12-29,5.95,6.56,5.85,6.35,234000,0
2005-12-30,6.39,6.58,6.11,6.15,176300,0
2006-01-03,6.5,7.05,6.16,6.22,383600,0
2006-01-04,6.23,6.49,6.12,6.4,147300,0
2006-01-05,6.41,6.7,6.28,6.69,230700,0
2006-01-06,6.75,7.19,6.52,6.87,332300,0
2006-01-09,6.95,7.44,6.95,7.17,529400,0
2006-01-10,7.41,7.61,7.2,7.45,351700,0
2006-01-11,7.85,7.9,7.1,7.47,509200,0
2006-01-12,7.48,7.85,7.25,7.5,361000,0
2006-01-13,7.47,7.62,7,7.6,357800,0
2006-01-17,7.75,7.95,7.55,7.6,296800,0
2006-01-18,7.55,7.55,7.06,7.54,255700,0
2006-01-19,7.65,7.7,7.2,7.39,109000,0
2006-01-20,7.38,7.63,7.1,7.25,175000,0
2006-01-23,7.3,7.39,7.03,7.2,263600,0
2006-01-24,7.21,7.32,7.09,7.18,88600,0
2006-01-25,7.3,7.43,7.25,7.4,82000,0
2006-01-26,7.47,8.1,7.47,8.02,670600,0
2006-01-27,8,8.25,7.15,7.31,1062900,0
2006-01-30,7.32,7.76,7.32,7.53,224000,0
2006-01-31,7.51,8,7.5,7.97,160700,0
2006-02-01,7.99,8.9,7.99,8.9,355300,0
2006-02-02,8.8,8.8,8.3,8.5,218800,0
2006-02-03,8.45,9.09,8.21,8.5,184800,0
2006-02-06,8.6,8.63,8.22,8.43,120600,0
2006-02-07,8.49,8.59,8.25,8.4,97000,0
2006-02-08,8.09,8.25,6.43,6.97,988600,0
2006-02-09,7.08,7.1,6.61,6.7,262400,0
2006-02-10,6.61,6.61,6.25,6.36,272700,0
2006-02-13,6.49,6.77,6.4,6.61,233800,0
2006-02-14,6.61,6.7,6.35,6.52,123800,0
2006-02-15,6.38,6.67,6.25,6.5,128400,0
2006-02-16,6.48,6.55,6.31,6.39,94400,0
2006-02-17,6.35,6.39,6.25,6.28,85800,0
2006-02-21,6.3,6.3,5.85,5.98,185000,0
2006-02-22,6,6.4,6,6.15,103400,0
2006-02-23,6.17,6.19,6,6.05,45700,0
2006-02-24,6.05,6.12,5.9,5.93,81600,0
2006-02-27,5.91,6.6,5.56,5.72,134800,0
2006-02-28,5.7,5.7,5.55,5.61,83300,0
2006-03-01,5.61,5.7,5.41,5.64,182500,0
2006-03-02,5.6,5.91,5.55,5.77,87000,0
2006-03-03,5.75,5.89,5.7,5.78,79500,0
2006-03-06,5.73,5.94,5.72,5.78,69100,0
2006-03-07,5.8,5.83,5.71,5.72,61900,0
2006-03-08,5.66,5.7,5.54,5.6,68200,0
2006-03-09,5.65,5.67,5.53,5.56,44100,0
2006-03-10,5.56,5.7,5.48,5.7,60600,0
2006-03-13,5.8,5.9,5.7,5.8,61800,0
2006-03-14,5.68,5.8,5.61,5.67,38800,0
2006-03-15,5.75,5.8,5.61,5.62,31600,0
2006-03-16,5.6,5.65,5.52,5.6,61800,0
2006-03-17,5.54,5.64,5.54,5.56,26200,0
2006-03-20,5.53,5.56,5.4,5.49,82700,0
2006-03-21,5.49,5.49,5.4,5.4,51400,0
2006-03-22,5.4,5.75,5.1,5.75,377700,0
2006-03-23,5.7,5.8,5.57,5.7,58200,0
2006-03-24,5.79,5.79,5.57,5.69,25800,0
2006-03-27,5.6,5.64,5.55,5.56,48700,0
2006-03-28,5.5,5.54,5.4,5.54,34600,0
2006-03-29,5.6,5.96,5.55,5.9,94300,0
2006-03-30,5.9,6.19,5.9,6.14,59800,0
2006-03-31,6.13,6.24,5.9,5.9,66000,0
2006-04-03,5.9,6.2,5.9,6.2,77700,0
2006-04-04,6.16,6.2,6.05,6.18,18300,0
2006-04-05,6.05,6.17,6.05,6.08,29700,0
2006-04-06,6.08,6.12,5.87,5.95,33700,0
2006-04-07,6,6,5.74,5.92,41000,0
2006-04-10,5.95,6.01,5.85,5.88,22300,0
2006-04-11,5.83,6,5.63,5.86,66600,0
2006-04-12,5.75,5.85,5.5,5.71,89100,0
2006-04-13,5.63,5.74,5.61,5.68,26200,0
2006-04-17,5.62,5.75,5.53,5.75,66900,0
2006-04-18,5.77,6.2,5.77,6.17,115000,0
2006-04-19,6.2,6.5,6.2,6.42,115800,0
2006-04-20,6.43,6.48,6.22,6.34,32700,0
2006-04-21,6.32,6.34,6.18,6.34,13000,0
2006-04-24,6.25,6.35,6.21,6.35,41700,0
2006-04-25,6.4,6.44,6.31,6.4,31000,0
2006-04-26,6.38,6.86,6.35,6.75,99000,0
2006-04-27,6.8,6.8,6.35,6.58,43900,0
2006-04-28,6.41,6.58,6.41,6.58,11900,0
2006-05-01,6.58,6.68,6.4,6.67,78200,0
2006-05-02,6.68,6.78,6.65,6.7,52100,0
2006-05-03,6.72,6.75,6.4,6.5,63100,0
2006-05-04,6.4,6.58,6.35,6.5,47200,0
2006-05-05,6.56,6.56,6.38,6.52,26900,0
2006-05-08,6.5,6.58,5.22,5.5,368600,0
2006-05-09,5.45,5.45,5.28,5.35,109100,0
2006-05-10,5.3,5.49,5.3,5.47,47600,0
2006-05-11,5.4,5.42,5.13,5.24,172200,0
2006-05-12,5.17,5.4,5.15,5.25,68600,0
2006-05-15,5,5.15,4.95,5.15,131200,0
2006-05-16,5.05,5.3,5,5.28,48800,0
2006-05-17,5.22,5.25,5,5.18,37000,0
2006-05-18,5.1,5.22,5.06,5.1,50200,0
2006-05-19,5.15,5.23,5.01,5.1,36600,0
2006-05-22,5.01,5.18,5,5.17,38100,0
2006-05-23,5.2,5.48,5.16,5.45,19700,0
2006-05-24,5.58,5.58,5.08,5.5,29600,0
2006-05-25,5.5,5.58,5.15,5.31,20800,0
2006-05-26,5.35,5.44,5.2,5.32,9500,0
2006-05-30,5.28,5.4,5.06,5.18,28600,0
2006-05-31,5.22,5.22,5.1,5.1,24400,0
2006-06-01,5.09,5.23,5.09,5.23,11200,0
2006-06-02,5.22,5.25,5.16,5.25,11200,0
2006-06-05,5.2,5.25,5,5.25,35700,0
2006-06-06,5.12,5.2,5,5.2,47600,0
2006-06-07,5.2,5.3,5.01,5.16,28700,0
2006-06-08,5.2,5.2,4.91,5.1,29900,0
2006-06-09,4.95,5.05,4.63,4.95,96500,0
2006-06-12,5.05,5.05,4.9,4.9,5000,0
2006-06-13,4.8,4.92,4.65,4.78,39000,0
2006-06-14,4.68,4.92,4.68,4.92,26300,0
2006-06-15,4.81,5.15,4.81,5.15,29100,0
2006-06-16,5.14,5.22,5.1,5.2,15900,0
2006-06-19,5.15,5.22,5,5.22,12100,0
2006-06-20,5.21,5.23,4.9,5.18,14500,0
2006-06-21,5.1,5.16,5,5.15,7400,0
2006-06-22,5.11,5.2,5.1,5.2,5400,0
2006-06-23,5.2,5.2,5,5.19,14100,0
2006-06-26,5.1,5.18,5.01,5.18,4800,0
2006-06-27,5.12,5.12,4.91,5,5900,0
2006-06-28,5,5,4.75,4.95,28000,0
2006-06-29,4.99,4.99,4.86,4.92,16100,0
2006-06-30,4.99,4.99,4.76,4.97,8200,0
2006-07-03,4.83,4.97,4.76,4.97,4400,0
2006-07-05,4.8,4.91,4.75,4.81,48200,0
2006-07-06,4.75,4.94,4.68,4.75,65300,0
2006-07-07,4.81,4.81,4.78,4.78,20100,0
2006-07-10,4.77,4.79,4.65,4.79,34700,0
2006-07-11,4.7,4.89,4.52,4.86,32700,0
2006-07-12,4.7,4.9,4.56,4.79,27800,0
2006-07-13,4.68,4.78,4.58,4.64,31200,0
2006-07-14,4.74,4.78,4.58,4.65,11900,0
2006-07-17,4.64,4.64,4.57,4.63,7200,0
2006-07-18,4.59,4.61,4.38,4.61,12800,0
2006-07-19,4.6,4.84,4.54,4.84,38300,0
2006-07-20,4.75,4.95,4.75,4.91,14000,0
2006-07-21,4.9,4.95,4.73,4.86,6900,0
2006-07-24,4.8,4.88,4.75,4.88,4300,0
2006-07-25,4.8,4.8,4.64,4.77,9800,0
2006-07-26,4.66,4.83,4.66,4.83,5900,0
2006-07-27,4.71,4.75,4.66,4.66,6200,0
2006-07-28,4.65,4.78,4.64,4.75,16200,0
2006-07-31,4.7,4.73,4.64,4.68,4400,0
2006-08-01,4.7,4.7,4.5,4.6,26400,0
2006-08-02,4.7,4.75,4.6,4.73,6900,0
2006-08-03,4.65,4.78,4.65,4.78,7800,0
2006-08-04,4.73,4.87,4.65,4.87,8800,0
2006-08-07,4.9,4.97,4.2,4.35,96500,0
2006-08-08,4.2,4.2,3.78,3.97,106600,0
2006-08-09,3.9,3.95,3.75,3.9,52600,0
2006-08-10,3.98,3.98,3.85,3.85,49400,0
2006-08-11,4.05,4.05,3.83,3.86,14000,0
2006-08-14,3.86,3.86,3.66,3.8,19500,0
2006-08-15,3.92,4,3.66,3.78,12900,0
2006-08-16,3.74,3.91,3.72,3.87,15600,0
2006-08-17,3.87,4.09,3.87,4.01,17800,0
2006-08-18,3.98,4.14,3.8,4.12,43400,0
2006-08-21,4.14,4.14,4.09,4.1,4000,0
2006-08-22,4.05,4.14,4.03,4.05,22500,0
2006-08-23,4.08,4.15,3.94,4.14,13700,0
2006-08-24,4.02,4.15,4.01,4.1,3400,0
2006-08-25,4.05,4.05,3.96,4.04,17100,0
2006-08-28,3.98,4.05,3.97,4.05,13300,0
2006-08-29,4.05,4.16,4.05,4.15,15400,0
2006-08-30,4.06,4.06,3.9,4.04,11400,0
2006-08-31,4,4.05,3.99,4.05,6500,0
2006-09-01,4.02,4.1,3.92,4.01,23100,0
2006-09-05,3.95,4.02,3.95,4.02,3600,0
2006-09-06,4,4.06,4,4.04,14100,0
2006-09-07,4.01,4.01,3.73,3.81,25900,0
2006-09-08,3.81,3.89,3.81,3.85,5000,0
2006-09-11,3.95,3.95,3.64,3.77,18000,0
2006-09-12,3.76,3.8,3.75,3.8,7400,0
2006-09-13,3.76,3.88,3.6,3.6,26200,0
2006-09-14,3.7,3.77,3.55,3.65,20500,0
2006-09-15,3.75,3.82,3.73,3.75,4600,0
2006-09-18,3.8,4.04,3.76,4.04,29400,0
2006-09-19,4.05,4.13,4.01,4.07,18900,0
2006-09-20,4.14,4.15,3.76,3.95,34000,0
2006-09-21,3.94,4.07,3.9,4.07,23500,0
2006-09-22,4.13,4.13,4.01,4.01,4100,0
2006-09-25,4.06,4.1,4.01,4.08,2300,0
2006-09-26,4.14,4.15,4.02,4.14,8600,0
2006-09-27,4.15,4.25,4.03,4.18,27200,0
2006-09-28,4.27,4.3,4.25,4.27,19600,0
2006-09-29,4.22,4.25,4.15,4.2,5000,0
2006-10-02,4.29,4.29,4.07,4.24,18500,0
2006-10-03,4.11,4.15,4.02,4.1,13300,0
2006-10-04,4.1,4.12,4.1,4.12,6100,0
2006-10-05,4.1,4.19,4.01,4.15,18200,0
2006-10-06,4.16,4.22,4.07,4.12,3800,0
2006-10-09,4.02,4.07,3.97,4.04,19100,0
2006-10-10,4.08,4.21,4.08,4.15,9000,0
2006-10-11,4.19,4.25,4.12,4.19,13500,0
2006-10-12,4.25,4.27,4.2,4.2,7400,0
2006-10-13,4.21,4.46,4.21,4.46,31200,0
2006-10-16,4.4,4.55,4.35,4.41,11600,0
2006-10-17,4.5,4.5,4.4,4.48,3300,0
2006-10-18,4.45,4.51,4.43,4.5,9400,0
2006-10-19,4.44,4.49,4.43,4.49,2200,0
2006-10-20,4.43,4.55,4.39,4.55,6600,0
2006-10-23,4.42,4.5,4.02,4.15,21700,0
2006-10-24,4.1,4.24,4.03,4.11,14300,0
2006-10-25,4.15,4.23,4.07,4.13,25400,0
2006-10-26,4.05,4.19,4.05,4.07,17300,0
2006-10-27,4.11,4.11,3.94,4.08,39700,0
2006-10-30,4.08,4.1,4.05,4.06,23400,0
2006-10-31,4.14,4.14,3.91,4.09,16700,0
2006-11-01,3.97,4.13,3.97,3.98,9600,0
2006-11-02,3.92,3.94,3.79,3.87,16300,0
2006-11-03,3.91,4.08,3.91,3.99,7000,0
2006-11-06,4.05,4.05,3.97,4,14100,0
2006-11-07,4.02,4.08,4,4.06,31100,0
2006-11-08,4.06,4.08,4,4,7000,0
2006-11-09,4.07,4.07,4,4,7800,0
2006-11-10,4.07,4.09,3.97,4,8300,0
2006-11-13,4,4.06,3.95,3.97,18500,0
2006-11-14,4.02,4.02,3.99,4.02,2200,0
2006-11-15,4,4,3.87,3.9,26600,0
2006-11-16,4,4,3.89,3.96,7900,0
2006-11-17,3.89,3.92,3.88,3.89,23400,0
2006-11-20,3.89,4,3.89,3.92,39100,0
2006-11-21,3.98,3.99,3.96,3.96,3300,0
2006-11-22,3.97,3.98,3.9,3.96,9200,0
2006-11-24,3.96,3.96,3.95,3.95,7600,0
2006-11-27,3.98,3.98,3.86,3.86,54500,0
2006-11-28,3.92,3.94,3.8,3.85,25600,0
2006-11-29,3.83,4.1,3.83,4,20400,0
2006-11-30,4,4.4,4,4.23,467600,0
2006-12-01,4.26,4.26,4.1,4.13,24100,0
2006-12-04,4.38,4.38,4.18,4.29,176000,0
2006-12-05,4.32,4.33,4.17,4.24,86500,0
2006-12-06,4.25,4.28,4.2,4.2,120900,0
2006-12-07,4.25,4.27,4.19,4.25,253800,0
2006-12-08,4.26,4.31,4.22,4.25,134700,0
2006-12-11,4.28,4.28,4.1,4.15,320100,0
2006-12-12,2.99,3.18,2.65,3.18,666100,0
2006-12-13,3.18,3.19,2.9,2.94,138200,0
2006-12-14,2.98,3,2.87,2.87,110200,0
2006-12-15,2.85,2.85,2.66,2.66,160400,0
2006-12-18,2.6,2.72,2.6,2.71,98400,0
2006-12-19,2.69,3.05,2.68,2.9,172400,0
2006-12-20,3,3.02,2.95,3,49200,0
2006-12-21,3,3,2.92,2.94,45700,0
2006-12-22,2.99,2.99,2.95,2.96,72900,0
2006-12-26,2.96,2.96,2.82,2.85,74400,0
2006-12-27,2.76,2.91,2.75,2.8,87900,0
2006-12-28,2.76,2.83,2.72,2.79,150500,0
2006-12-29,2.77,2.9,2.75,2.79,102000,0
2007-01-03,2.8,2.89,2.7,2.71,122700,0
2007-01-04,2.71,2.83,2.69,2.8,50300,0
2007-01-05,2.9,2.9,2.81,2.83,35500,0
2007-01-08,2.89,2.99,2.8,2.81,60700,0
2007-01-09,2.9,2.9,2.8,2.8,31200,0
2007-01-10,2.85,2.95,2.77,2.77,51500,0
2007-01-11,2.77,2.96,2.77,2.86,54800,0
2007-01-12,2.86,3.04,2.83,3.04,150300,0
2007-01-16,3.01,3.15,3,3.05,71100,0
2007-01-17,3.15,3.25,3.15,3.17,159700,0
2007-01-18,3.17,3.17,3.05,3.05,29500,0
2007-01-19,3.03,3.14,3.02,3.05,28900,0
2007-01-22,3.05,3.05,2.92,2.95,31900,0
2007-01-23,2.99,3.05,2.9,2.91,42000,0
2007-01-24,2.92,3.02,2.91,2.92,39700,0
2007-01-25,2.98,2.98,2.89,2.89,56100,0
2007-01-26,2.94,3.04,2.88,3.04,59200,0
2007-01-29,3.02,3.1,3.01,3.03,32800,0
2007-01-30,3.04,3.05,2.96,2.99,88100,0
2007-01-31,3,3.02,3,3,9200,0
2007-02-01,3,3.05,2.91,3,98100,0
2007-02-02,2.94,3,2.91,2.99,10100,0
2007-02-05,2.95,3,2.95,3,28400,0
2007-02-06,3.07,3.07,3,3.03,19800,0
2007-02-07,3.05,3.08,3.05,3.06,29800,0
2007-02-08,3.07,3.08,3.01,3.07,11200,0
2007-02-09,3.08,3.14,3.08,3.11,43600,0
2007-02-12,3.11,3.2,3.07,3.16,48200,0
2007-02-13,3.22,3.22,3.09,3.17,46940,0
2007-02-14,3.98,3.98,3.68,3.74,585856,0
2007-02-15,3.74,3.92,3.71,3.73,150200,0
2007-02-16,3.74,3.77,3.65,3.7,85600,0
2007-02-20,3.67,3.81,3.67,3.7,61100,0
2007-02-21,3.7,3.7,3.64,3.64,53700,0
2007-02-22,3.64,3.73,3.58,3.63,113600,0
2007-02-23,3.69,3.7,3.6,3.6,23000,0
2007-02-26,3.6,3.65,3.6,3.63,7900,0
2007-02-27,3.59,3.59,3.54,3.57,43000,0
2007-02-28,3.55,3.58,3.52,3.55,27300,0
2007-03-01,3.59,3.59,3.46,3.51,68010,0
2007-03-02,3.51,3.52,3.43,3.48,144200,0
2007-03-05,3.45,3.5,3.38,3.45,77300,0
2007-03-06,3.43,3.51,3.41,3.5,25300,0
2007-03-07,3.48,3.48,3.33,3.4,40900,0
2007-03-08,3.4,3.48,3.4,3.41,10900,0
2007-03-09,3.41,3.5,3.41,3.47,4900,0
2007-03-12,3.43,3.49,3.41,3.48,5900,0
2007-03-13,3.45,3.47,3.39,3.42,22500,0
2007-03-14,3.4,3.42,3.3,3.38,57500,0
2007-03-15,3.35,3.5,3.3,3.36,55900,0
2007-03-16,3.37,3.4,3.27,3.27,60900,0
2007-03-19,3.37,3.4,3.26,3.38,35200,0
2007-03-20,3.33,3.4,3.33,3.4,5800,0
2007-03-21,3.3,3.45,3.3,3.45,10800,0
2007-03-22,3.45,3.59,3.36,3.55,30700,0
2007-03-23,3.56,3.65,3.4,3.54,47000,0
2007-03-26,3.62,3.67,3.5,3.5,17100,0
2007-03-27,3.47,3.5,3.39,3.43,71100,0
2007-03-28,3.44,3.54,3.44,3.47,26100,0
2007-03-29,3.54,3.54,3.46,3.46,14900,0
2007-03-30,3.45,3.46,3.41,3.42,8000,0
2007-04-02,3.42,3.45,3.41,3.42,7100,0
2007-04-03,3.42,3.6,3.42,3.59,26200,0
2007-04-04,3.55,3.65,3.55,3.65,15100,0
2007-04-05,3.65,3.89,3.62,3.85,54400,0
2007-04-09,3.82,4.05,3.81,3.97,51100,0
2007-04-10,4.04,4.24,4.01,4.18,124800,0
2007-04-11,4.2,4.2,4,4.14,25800,0
2007-04-12,4.15,4.15,3.99,4.05,8800,0
2007-04-13,4,4.1,3.99,4.02,14200,0
2007-04-16,4.11,4.22,3.9,4.22,80800,0
2007-04-17,4.21,4.35,4.15,4.2,50600,0
2007-04-18,4.2,4.2,4.1,4.2,17100,0
2007-04-19,4.19,4.19,4.04,4.07,18600,0
2007-04-20,4.06,4.15,4,4.04,17300,0
2007-04-23,4.05,4.2,4.05,4.2,62900,0
2007-04-24,4.1,4.19,4.1,4.14,18700,0
2007-04-25,4.17,4.17,4.1,4.15,20100,0
2007-04-26,4.18,4.25,4.12,4.2,56400,0
2007-04-27,4.19,4.2,4.15,4.2,18000,0
2007-04-30,4.22,4.25,4.11,4.2,51800,0
2007-05-01,4.19,4.26,4.15,4.25,47300,0
2007-05-02,4.21,4.24,4.15,4.21,12100,0
2007-05-03,4.19,4.19,4.14,4.15,21800,0
2007-05-04,4.19,4.23,4.11,4.15,46800,0
2007-05-07,4.25,4.35,4.18,4.31,79100,0
2007-05-08,4.31,4.31,4.22,4.23,28700,0
2007-05-09,4.25,4.28,4.22,4.27,33900,0
2007-05-10,4.27,4.29,4.22,4.22,69700,0
2007-05-11,4.22,4.28,4.2,4.25,72600,0
2007-05-14,4.8,5.06,4.36,4.47,438500,0
2007-05-15,4.44,4.5,4.28,4.28,171200,0
2007-05-16,4.33,4.86,4.3,4.76,220100,0
2007-05-17,4.75,4.75,4.46,4.49,47700,0
2007-05-18,4.59,4.7,4.54,4.63,62900,0
2007-05-21,4.61,4.98,4.61,4.93,187725,0
2007-05-22,4.99,4.99,4.8,4.92,74900,0
2007-05-23,4.99,4.99,4.81,4.86,44200,0
2007-05-24,4.79,4.79,4.66,4.67,17800,0
2007-05-25,4.64,4.65,4.63,4.63,7700,0
2007-05-29,4.66,4.91,4.55,4.83,24100,0
2007-05-30,4.9,4.9,4.8,4.84,8000,0
2007-05-31,4.77,5.1,4.77,4.9,120500,0
2007-06-01,4.98,5.04,4.81,4.95,91600,0
2007-06-04,4.98,5.25,4.98,5.03,118100,0
2007-06-05,5.06,5.15,4.85,4.95,25100,0
2007-06-06,4.83,4.9,4.71,4.82,25900,0
2007-06-07,4.8,4.8,4.5,4.55,62500,0
2007-06-08,4.57,4.7,4.54,4.66,34600,0
2007-06-11,4.73,4.87,4.73,4.85,24800,0
2007-06-12,4.84,4.85,4.66,4.85,28100,0
2007-06-13,4.85,4.97,4.76,4.87,39400,0
2007-06-14,4.89,4.97,4.75,4.78,16100,0
2007-06-15,4.75,4.97,4.75,4.97,23100,0
2007-06-18,4.95,4.95,4.87,4.91,18800,0
2007-06-19,4.92,5.01,4.89,5,55800,0
2007-06-20,4.99,5,4.98,4.98,3100,0
2007-06-21,4.91,4.96,4.75,4.9,21800,0
2007-06-22,4.83,4.9,4.75,4.85,15800,0
2007-06-25,5.01,5.35,4.95,5.17,188100,0
2007-06-26,5.22,5.45,5.16,5.21,95900,0
2007-06-27,5.25,5.28,5.15,5.25,45500,0
2007-06-28,5.43,5.43,5.16,5.3,38900,0
2007-06-29,5.3,5.4,5.1,5.26,91300,0
2007-07-02,5.38,5.6,5.33,5.6,128600,0
2007-07-03,5.6,5.7,5.6,5.66,64800,0
2007-07-05,5.69,5.69,5.52,5.61,37100,0
2007-07-06,5.56,5.68,5.56,5.6,26800,0
2007-07-09,5.75,6,5.6,5.75,144200,0
2007-07-10,5.65,5.69,5.5,5.6,45100,0
2007-07-11,5.55,5.93,5.55,5.9,77900,0
2007-07-12,5.9,6.3,5.7,5.96,191500,0
2007-07-13,6,6,5.9,5.9,31100,0
2007-07-16,5.91,6.2,5.83,5.83,50200,0
2007-07-17,5.84,6.24,5.84,6.22,104200,0
2007-07-18,6.12,6.2,6.01,6.2,56200,0
2007-07-19,6.22,6.26,6.1,6.15,36000,0
2007-07-20,6.12,6.25,6.05,6.14,38200,0
2007-07-23,6.28,6.3,6.06,6.12,52800,0
2007-07-24,6.13,6.3,6.1,6.2,30500,0
2007-07-25,6.22,6.22,5.85,5.87,55100,0
2007-07-26,5.85,5.85,5.27,5.6,94300,0
2007-07-27,5.5,5.85,5.5,5.7,34100,0
2007-07-30,5.78,6.05,5.71,5.91,73000,0
2007-07-31,5.86,6.1,5.86,6.03,44900,0
2007-08-01,5.86,5.9,5.67,5.73,37600,0
2007-08-02,5.85,5.85,5.5,5.63,42400,0
2007-08-03,5.68,5.8,5.64,5.78,9500,0
2007-08-06,5.7,5.7,4.52,5.1,119800,0
2007-08-07,5.05,5.08,4.68,4.93,118000,0
2007-08-08,5,5.07,4.69,4.95,85000,0
2007-08-09,4.85,5.08,4.69,5.08,62400,0
2007-08-10,5.08,5.08,4.82,4.88,47900,0
2007-08-13,5.95,6.36,5.6,5.96,391000,0
2007-08-14,5.98,6.18,5.8,5.94,106100,0
2007-08-15,5.75,6,5.65,5.8,76700,0
2007-08-16,5.75,5.75,5.25,5.49,86200,0
2007-08-17,5.51,5.8,5.2,5.65,64200,0
2007-08-20,5.72,6.04,5.64,5.72,97800,0
2007-08-21,5.68,5.94,5.65,5.85,63000,0
2007-08-22,5.77,6.35,5.77,6.27,179900,0
2007-08-23,6.3,6.4,6,6.2,128000,0
2007-08-24,6.28,6.4,6.21,6.34,72900,0
2007-08-27,6.38,6.84,6.3,6.69,170700,0
2007-08-28,6.52,6.89,6.45,6.74,78200,0
2007-08-29,6.75,7.23,6.75,7.18,180000,0
2007-08-30,7.3,7.54,7.07,7.54,102600,0
2007-08-31,7.61,8,7.6,7.91,205800,0
2007-09-04,8,8.07,7.01,7.05,408600,0
2007-09-05,6.98,7.4,6.62,7.35,181800,0
2007-09-06,7.6,7.85,7.25,7.85,226700,0
2007-09-07,7.66,7.7,7.11,7.32,110600,0
2007-09-10,7.52,7.58,7,7.28,116900,0
2007-09-11,7.4,7.69,7.35,7.6,61300,0
2007-09-12,7.5,7.84,7.21,7.55,57151,0
2007-09-13,7.55,7.74,6.81,6.87,70376,0
2007-09-14,7.42,7.42,6.86,7.18,20358,0
2007-09-17,7.23,7.39,6.86,7.06,69856,0
2007-09-18,7.05,7.38,6.89,7.27,91534,0
2007-09-19,7.59,8.62,7.41,8.4,308980,0
2007-09-20,8.87,9.32,8.51,9.03,505760,0
2007-09-21,9.47,9.65,9.04,9.28,262192,0
2007-09-24,9.51,9.6,7.65,8,536745,0
2007-09-25,7.82,8.18,7.6,8.02,174952,0
2007-09-26,8.17,8.3,7.67,7.82,125820,0
2007-09-27,7.79,7.9,7.49,7.49,85568,0
2007-09-28,7.46,8.16,7.03,8.12,229953,0
2007-10-01,8.25,8.25,7.85,8.1,188540,0
2007-10-02,8.1,8.25,7.82,8.1,91622,0
2007-10-03,8.25,8.25,7.85,7.96,41593,0
2007-10-04,7.95,7.95,7.85,7.93,42878,0
2007-10-05,7.93,8.25,7.92,8.12,84805,0
2007-10-08,8.19,8.23,6.3,7.87,343981,0
2007-10-09,7.53,7.96,7.53,7.93,55330,0
2007-10-10,7.88,8.2,7.8,8.03,83340,0
2007-10-11,8.16,8.24,7.8,8.06,103768,0
2007-10-12,8.1,8.1,7.77,7.84,63617,0
2007-10-15,8.09,8.09,7.36,7.96,107466,0
2007-10-16,8,8.1,7.6,8.09,69038,0
2007-10-17,8.18,8.26,7.96,8.1,69312,0
2007-10-18,8.25,8.47,7.79,8.3,87955,0
2007-10-19,8.33,8.33,8.04,8.13,34740,0
2007-10-22,7.9,8,7.52,7.65,72941,0
2007-10-23,7.71,7.97,7.69,7.91,40390,0
2007-10-24,8.01,8.24,7.81,8,43935,0
2007-10-25,7.98,8.17,7.9,8.03,14159,0
2007-10-26,8.15,8.19,8.04,8.12,20246,0
2007-10-29,8.09,9,8.08,8.76,145811,0
2007-10-30,8.99,8.99,8.32,8.48,87224,0
2007-10-31,8.6,8.91,8.47,8.91,52694,0
2007-11-01,8.91,8.91,8.46,8.5,36567,0
2007-11-02,8.46,8.46,7.09,7.35,339481,0
2007-11-05,6.95,7.46,6.88,7.23,127273,0
2007-11-06,7.2,7.31,6.51,6.67,241118,0
2007-11-07,6.61,6.62,6.15,6.56,141858,0
2007-11-08,6.62,6.9,6.5,6.55,50833,0
2007-11-09,6.66,6.66,6.25,6.32,50815,0
2007-11-12,6.27,6.35,5.92,5.99,140851,0
2007-11-13,6.06,6.06,5.6,5.64,207646,0
2007-11-14,5.65,6.35,5.56,6.22,184726,0
2007-11-15,6.2,6.27,5.81,5.9,84806,0
2007-11-16,5.87,6.03,5.72,5.98,44314,0
2007-11-19,5.82,6.09,5.7,5.73,38393,0
2007-11-20,5.76,6,5.6,5.73,72923,0
2007-11-21,5.51,5.64,5.5,5.51,66518,0
2007-11-23,5.55,5.84,5.5,5.81,26573,0
2007-11-26,5.75,5.98,5.5,5.53,87725,0
2007-11-27,5.51,5.77,5.51,5.71,44404,0
2007-11-28,5.73,6.03,5.62,5.71,65830,0
2007-11-29,5.59,5.96,5.59,5.61,38247,0
2007-11-30,5.71,5.99,5.71,5.8,106330,0
2007-12-03,5.97,5.97,5.8,5.89,54582,0
2007-12-04,5.86,5.9,5.81,5.85,39427,0
2007-12-05,5.91,5.95,5.71,5.74,53295,0
2007-12-06,5.77,5.9,5.77,5.9,26684,0
2007-12-07,5.9,6.18,5.8,6.1,92780,0
2007-12-10,6.2,6.42,5.76,5.98,57126,0
2007-12-11,5.94,6.14,5.89,5.94,31772,0
2007-12-12,6.06,6.14,6.02,6.05,67685,0
2007-12-13,6.05,6.15,6.05,6.12,43872,0
2007-12-14,6.17,6.19,6.01,6.11,69672,0
2007-12-17,6.29,6.35,5.76,5.76,190760,0
2007-12-18,5.75,5.85,5.21,5.48,139370,0
2007-12-19,5.48,5.88,5.47,5.87,73336,0
2007-12-20,5.87,5.88,5.57,5.84,35090,0
2007-12-21,5.84,6.49,5.71,6.42,122596,0
2007-12-24,6.34,6.49,5.59,6.15,64120,0
2007-12-26,6.02,6.44,5.83,6.43,77607,0
2007-12-27,6.39,6.43,6.1,6.1,25200,0
2007-12-28,6.15,6.34,6.11,6.18,21770,0
2007-12-31,5.91,6.2,5.88,6.17,62989,0
2008-01-02,6.19,6.19,5.82,6,45377,0
2008-01-03,5.86,6.29,5.86,6.16,48169,0
2008-01-04,6.16,6.16,5.77,5.85,48636,0
2008-01-07,5.9,5.96,5.53,5.85,68916,0
2008-01-08,5.83,5.86,5.52,5.52,34788,0
2008-01-09,5.5,5.55,5.26,5.42,42613,0
2008-01-10,5.43,5.43,5.13,5.17,36644,0
2008-01-11,5.22,5.29,4.84,5.12,69056,0
2008-01-14,5.12,5.12,4.87,5,93167,0
2008-01-15,4.99,5.42,4.9,5.33,48673,0
2008-01-16,5.1,5.52,5.06,5.29,73587,0
2008-01-17,5.16,5.21,4.95,4.95,53364,0
2008-01-18,4.95,5.2,4.92,5.01,20492,0
2008-01-22,4.75,4.95,4.21,4.74,129784,0
2008-01-23,4.78,4.82,4.51,4.8,27565,0
2008-01-24,4.78,4.78,4.51,4.66,18304,0
2008-01-25,4.65,4.93,4.58,4.92,34417,0
2008-01-28,4.9,4.99,4.8,4.81,22561,0
2008-01-29,4.9,4.95,4.83,4.95,13215,0
2008-01-30,4.95,5.63,4.9,5.32,84740,0
2008-01-31,5.23,5.3,5.04,5.15,45451,0
2008-02-01,5.15,6,5.04,5.8,50156,0
2008-02-04,5.89,5.89,5.24,5.56,34884,0
2008-02-05,5.62,6.05,5.55,5.84,69218,0
2008-02-06,5.99,6.04,5.86,5.88,38123,0
2008-02-07,5.94,5.94,5.34,5.8,30113,0
2008-02-08,5.87,6.09,5.79,5.99,32475,0
2008-02-11,5.26,5.26,4.05,4.51,753635,0
2008-02-12,4.56,4.63,4.5,4.57,132963,0
2008-02-13,4.62,4.65,4.35,4.5,47174,0
2008-02-14,4.54,4.54,4.41,4.5,13335,0
2008-02-15,4.5,4.52,4.2,4.42,38803,0
2008-02-19,4.42,4.43,4.39,4.4,37444,0
2008-02-20,4.4,4.4,4.3,4.32,14630,0
2008-02-21,4.37,4.37,4.26,4.35,37069,0
2008-02-22,4.39,4.39,4.25,4.28,23580,0
2008-02-25,4.26,4.28,4.21,4.24,44220,0
2008-02-26,4.2,4.21,4.15,4.2,73017,0
2008-02-27,4.15,4.35,4.1,4.28,57350,0
2008-02-28,4.35,4.35,4.2,4.29,32210,0
2008-02-29,4.29,4.52,4.25,4.25,13902,0
2008-03-03,4.28,4.35,4.2,4.22,19369,0
2008-03-04,4.2,4.42,4.1,4.17,20123,0
2008-03-05,4.15,4.44,4.11,4.28,26469,0
2008-03-06,4.3,4.31,4.18,4.19,14029,0
2008-03-07,4.19,4.28,4.15,4.2,12431,0
2008-03-10,4.21,4.23,4.1,4.16,35301,0
2008-03-11,3.9,4.19,3.9,4.09,24417,0
2008-03-12,4.19,4.3,4.15,4.27,12798,0
2008-03-13,4.11,4.27,4.1,4.22,21870,0
2008-03-14,4.24,4.25,4.15,4.22,12175,0
2008-03-17,4.22,4.22,3.85,4.1,47388,0
2008-03-18,4.01,4.13,3.89,3.91,33150,0
2008-03-19,3.87,3.89,3.76,3.81,59644,0
2008-03-20,3.85,3.85,3.68,3.7,29450,0
2008-03-24,3.7,3.73,3.69,3.71,97463,0
2008-03-25,3.71,3.89,3.71,3.86,42521,0
2008-03-26,3.87,3.92,3.71,3.75,11172,0
2008-03-27,3.78,3.79,3.53,3.66,21500,0
2008-03-28,3.63,3.71,3.63,3.66,12308,0
2008-03-31,3.69,3.69,3.45,3.46,78135,0
2008-04-01,3.49,3.78,3.47,3.76,49567,0
2008-04-02,3.68,3.85,3.68,3.79,31911,0
2008-04-03,3.8,3.8,3.55,3.6,60632,0
2008-04-04,3.67,3.68,3.52,3.65,12400,0
2008-04-07,3.73,3.77,3.6,3.62,29834,0
2008-04-08,3.63,3.75,3.63,3.67,25200,0
2008-04-09,3.72,3.8,3.69,3.77,39600,0
2008-04-10,3.8,3.81,3.62,3.72,13710,0
2008-04-11,3.64,3.74,3.63,3.71,16150,0
2008-04-14,3.74,3.76,3.6,3.76,34814,0
2008-04-15,3.68,3.75,3.62,3.74,8633,0
2008-04-16,3.75,3.78,3.6,3.65,5770,0
2008-04-17,3.61,3.77,3.6,3.76,20674,0
2008-04-18,3.78,3.82,3.64,3.66,24550,0
2008-04-21,3.7,3.76,3.7,3.76,7680,0
2008-04-22,3.74,3.78,3.74,3.78,17308,0
2008-04-23,3.77,3.8,3.75,3.77,22202,0
2008-04-24,3.75,3.81,3.68,3.8,14880,0
2008-04-25,3.75,3.81,3.75,3.79,19554,0
2008-04-28,3.75,3.82,3.75,3.76,12626,0
2008-04-29,3.77,3.79,3.71,3.78,7903,0
2008-04-30,3.77,3.95,3.77,3.92,22808,0
2008-05-01,3.97,4.11,3.74,4.1,11679,0
2008-05-02,4.18,4.18,4.09,4.14,11341,0
2008-05-05,4.09,4.11,4,4.11,8594,0
2008-05-06,4.05,4.16,4,4.15,15806,0
2008-05-07,4.03,4.15,4,4.15,6960,0
2008-05-08,4.1,4.24,4.08,4.22,11970,0
2008-05-09,4.2,4.25,4.01,4.09,10166,0
2008-05-12,3.75,3.75,3.12,3.7,331029,0
2008-05-13,3.65,3.99,3.38,3.55,136933,0
2008-05-14,3.67,3.75,3.63,3.71,30453,0
2008-05-15,3.66,3.74,3.61,3.7,22006,0
2008-05-16,3.65,3.73,3.58,3.6,30470,0
2008-05-19,3.64,3.71,3.57,3.69,50461,0
2008-05-20,3.62,3.68,3.6,3.68,23099,0
2008-05-21,3.64,3.72,3.64,3.7,18680,0
2008-05-22,3.65,3.74,3.65,3.74,18131,0
2008-05-23,3.67,3.73,3.67,3.73,8700,0
2008-05-27,3.68,3.72,3.63,3.65,39775,0
2008-05-28,3.65,3.7,3.65,3.7,17750,0
2008-05-29,3.7,3.7,3.66,3.66,6468,0
2008-05-30,3.7,3.7,3.65,3.68,11068,0
2008-06-02,3.65,3.65,3.6,3.61,20863,0
2008-06-03,3.6,3.6,3.5,3.51,15399,0
2008-06-04,3.57,3.57,3.41,3.41,15471,0
2008-06-05,3.46,3.5,3.37,3.37,6450,0
2008-06-06,3.59,3.59,3.37,3.41,13300,0
2008-06-09,3.38,3.4,3.13,3.17,34911,0
2008-06-10,3.59,3.6,3.05,3.1,47776,0
2008-06-11,3.32,3.32,3.07,3.12,9250,0
2008-06-12,3.12,3.2,3.12,3.14,4989,0
2008-06-13,3.29,3.29,3.06,3.12,13000,0
2008-06-16,3.15,3.19,3.08,3.11,4201,0
2008-06-17,3.08,3.18,3.08,3.08,9300,0
2008-06-18,3.1,3.15,3.06,3.1,12628,0
2008-06-19,3.11,3.17,3.07,3.1,10440,0
2008-06-20,3.08,3.08,3.05,3.07,10631,0
2008-06-23,3.1,3.16,3.06,3.14,2413,0
2008-06-24,3.1,3.26,3.1,3.1,11850,0
2008-06-25,3.1,3.2,3.1,3.14,8100,0
2008-06-26,3.1,3.12,3,3.06,23815,0
2008-06-27,3.05,3.08,3.03,3.06,6200,0
2008-06-30,3.05,3.08,3.05,3.05,5752,0
2008-07-01,3.01,3.01,2.77,2.79,16134,0
2008-07-02,3,3,2.77,2.87,51050,0
2008-07-03,2.93,2.93,2.57,2.69,28077,0
2008-07-07,2.65,2.85,2.65,2.71,16445,0
2008-07-08,2.76,2.8,2.67,2.75,43685,0
2008-07-09,2.79,2.87,2.75,2.76,5696,0
2008-07-10,2.67,2.8,2.65,2.77,31927,0
2008-07-11,2.66,2.8,2.65,2.74,8932,0
2008-07-14,2.81,2.81,2.7,2.79,1400,0
2008-07-15,2.73,2.8,2.7,2.8,6959,0
2008-07-16,2.75,2.75,2.67,2.67,20849,0
2008-07-17,2.65,2.75,2.65,2.66,14700,0
2008-07-18,2.78,2.8,2.76,2.79,6100,0
2008-07-21,2.8,2.8,2.73,2.78,5000,0
2008-07-22,2.73,2.79,2.7,2.76,4100,0
2008-07-23,2.7,2.81,2.7,2.8,7900,0
2008-07-24,2.81,2.82,2.69,2.69,7550,0
2008-07-25,2.81,2.84,2.65,2.75,3175,0
2008-07-28,2.68,2.8,2.68,2.76,2875,0
2008-07-29,2.78,2.81,2.66,2.77,8000,0
2008-07-30,2.66,2.76,2.66,2.7,7300,0
2008-07-31,2.74,2.81,2.55,2.56,34770,0
2008-08-01,2.6,2.67,2.58,2.62,6600,0
2008-08-05,2.67,2.79,2.67,2.75,10500,0
2008-08-06,2.75,2.75,2.69,2.7,12408,0
2008-08-07,2.73,2.74,2.65,2.65,8870,0
2008-08-08,2.6,2.72,2.59,2.65,5282,0
2008-08-11,2.69,3.04,2.09,3,215966,0
2008-08-12,2.97,3.1,2.51,3,31153,0
2008-08-13,3.04,3.15,3,3.03,10114,0
2008-08-14,3,3.2,3,3.03,29876,0
2008-08-15,3.1,3.1,3.03,3.05,4100,0
2008-08-18,3.02,3.02,2.98,3.01,10436,0
2008-08-19,2.96,3,2.66,2.74,19065,0
2008-08-20,2.8,2.86,2.71,2.76,3490,0
2008-08-21,2.74,2.78,2.72,2.76,126481,0
2008-08-22,2.89,2.89,2.74,2.74,3500,0
2008-08-25,2.84,2.84,2.7,2.76,8604,0
2008-08-26,2.73,2.79,2.7,2.75,214086,0
2008-08-27,2.71,2.76,2.71,2.75,6210,0
2008-08-28,2.75,3.04,2.75,2.94,14400,0
2008-08-29,3.03,3.25,3.03,3.14,31660,0
2008-09-02,3.18,3.22,3.15,3.22,9980,0
2008-09-03,3.23,3.43,3.23,3.43,15146,0
2008-09-04,3.5,3.57,3.25,3.26,7514,0
2008-09-05,3.11,3.12,2.92,3.12,9250,0
2008-09-08,3.24,3.29,2.98,3.23,13457,0
2008-09-09,3.2,3.26,3.2,3.25,6366,0
2008-09-10,3.22,3.23,3.01,3.09,7294,0
2008-09-11,3.05,3.05,3,3.04,3400,0
2008-09-12,3.21,3.21,3.05,3.1,675,0
2008-09-15,3.01,3.03,3,3.01,3600,0
2008-09-16,3.01,3.01,3,3,1855,0
2008-09-17,3,3,2.73,2.73,7550,0
2008-09-18,2.73,2.95,2.47,2.61,14160,0
2008-09-19,2.9,2.9,2.68,2.68,2850,0
2008-09-22,2.71,2.95,2.71,2.95,10150,0
2008-09-23,2.83,2.83,2.83,2.83,2500,0
2008-09-24,2.94,3.19,2.94,3,5570,0
2008-09-25,2.87,2.94,2.87,2.87,810,0
2008-09-26,2.88,2.98,2.8,2.8,17690,0
2008-09-29,2.79,2.85,2.26,2.79,11791,0
2008-09-30,2.71,2.87,2.55,2.69,32194,0
2008-10-01,2.54,2.65,2.52,2.65,2858,0
2008-10-02,2.65,2.65,2.3,2.5,18650,0
2008-10-03,2.42,2.49,2.41,2.49,1400,0
2008-10-06,2.49,2.6,2,2.05,18870,0
2008-10-07,2.05,2.31,1.96,1.99,21025,0
2008-10-08,1.95,2.03,1.95,2.03,6290,0
2008-10-09,2.08,2.08,1.95,2,11571,0
2008-10-10,1.95,2.1,1.95,1.95,15569,0
2008-10-13,1.95,1.95,1.5,1.75,21129,0
2008-10-14,1.75,1.87,1.55,1.56,26145,0
2008-10-15,1.72,1.76,1.6,1.75,25680,0
2008-10-16,1.8,1.8,1.64,1.64,7510,0
2008-10-17,1.67,1.8,1.67,1.68,1700,0
2008-10-20,1.76,1.95,1.62,1.65,11080,0
2008-10-21,1.68,1.9,1.68,1.81,4702,0
2008-10-22,1.91,1.91,1.71,1.8,10590,0
2008-10-23,1.85,1.85,1.77,1.8,14810,0
2008-10-24,1.8,1.82,1.75,1.82,4800,0
2008-10-27,1.68,1.93,1.68,1.92,14630,0
2008-10-28,1.93,1.93,1.82,1.88,23214,0
2008-10-29,1.92,2,1.89,1.9,13793,0
2008-10-30,1.98,1.99,1.92,1.93,13400,0
2008-10-31,1.93,2.17,1.85,2,19280,0
2008-11-03,1.93,2.03,1.93,1.93,11535,0
2008-11-04,2.02,2.06,1.97,1.97,28558,0
2008-11-05,1.98,1.98,1.75,1.9,8050,0
2008-11-06,1.85,1.85,1.72,1.73,900,0
2008-11-07,1.85,1.98,1.75,1.75,11275,0
2008-11-10,1.96,1.96,1.9,1.9,6828,0
2008-11-11,1.9,1.9,1.83,1.83,8148,0
2008-11-12,1.94,1.98,1.78,1.78,11202,0
2008-11-13,1.78,1.98,1.77,1.8,7251,0
2008-11-14,1.77,1.77,1.76,1.76,4000,0
2008-11-17,1.73,1.73,1.72,1.72,2580,0
2008-11-18,1.78,1.82,1.6,1.6,129126,0
2008-11-19,1.61,1.61,1.5,1.53,19656,0
2008-11-20,1.53,1.53,1.5,1.5,12523,0
2008-11-21,1.5,1.52,1.46,1.49,14444,0
2008-11-24,1.5,1.59,1.02,1.3,32450,0
2008-11-25,1.3,1.32,1.23,1.28,34600,0
2008-11-26,1.29,1.29,1.27,1.29,8039,0
2008-11-28,1.29,1.35,1.29,1.3,14448,0
2008-12-01,1.32,1.35,1.25,1.28,1527,0
2008-12-02,1.35,1.5,1.35,1.45,18250,0
2008-12-03,1.44,1.45,1.41,1.41,9600,0
2008-12-04,1.38,1.44,1.26,1.44,14850,0
2008-12-05,1.39,1.43,1.38,1.41,4580,0
2008-12-08,1.39,1.44,1.34,1.38,9106,0
2008-12-09,1.42,1.42,1.41,1.41,4750,0
2008-12-10,1.41,1.49,1.36,1.36,9690,0
2008-12-11,1.36,1.37,1.3,1.35,12404,0
2008-12-12,1.47,1.91,1.47,1.79,92530,0
2008-12-15,1.96,2.05,1.68,1.87,21936,0
2008-12-16,1.9,1.9,1.65,1.88,37050,0
2008-12-17,1.8,1.82,1.8,1.82,1005,0
2008-12-18,1.88,2.13,1.88,2.08,105708,0
2008-12-19,2.1,2.24,2.08,2.2,12362,0
2008-12-22,2.21,2.28,2.2,2.2,3550,0
2008-12-23,2.03,2.06,2.01,2.01,9170,0
2008-12-24,1.96,1.96,1.85,1.9,4605,0
2008-12-26,1.9,2.41,1.9,2.12,7125,0
2008-12-29,2.12,2.12,1.88,2,6860,0
2008-12-30,1.96,2,1.89,1.89,12286,0
2008-12-31,1.82,1.94,1.77,1.78,16340,0
2009-01-02,2.15,2.29,2.15,2.16,3600,0
2009-01-05,2.24,2.3,2.17,2.27,5885,0
2009-01-06,2,2.34,2,2.34,2270,0
2009-01-07,2.27,2.27,2.27,2.27,0,0
2009-01-08,2.4,2.4,2.22,2.33,25227,0
2009-01-09,2.11,2.16,2.1,2.16,1900,0
2009-01-12,2.11,2.11,1.95,1.95,6320,0
2009-01-13,2,2,1.78,1.78,5700,0
2009-01-14,1.76,1.76,1.51,1.63,7961,0
2009-01-15,1.6,1.61,1.6,1.61,3200,0
2009-01-16,1.62,1.66,1.62,1.62,1426,0
2009-01-20,1.62,1.69,1.55,1.55,5779,0
2009-01-21,1.63,2.18,1.63,1.86,14497,0
2009-01-22,1.86,1.88,1.86,1.88,300,0
2009-01-23,1.88,2.08,1.88,1.9,1926,0
2009-01-26,1.81,2,1.75,1.92,5988,0
2009-01-27,2.14,2.14,2.05,2.05,3225,0
2009-01-28,2.07,2.07,2.07,2.07,100,0
2009-01-30,1.84,1.84,1.84,1.84,200,0
2009-02-02,2,2,1.94,1.94,200,0
2009-02-03,1.84,1.84,1.6,1.65,5300,0
2009-02-04,1.66,1.97,1.66,1.97,524,0
2009-02-05,1.74,1.94,1.73,1.89,2200,0
2009-02-06,1.77,1.77,1.76,1.76,2200,0
2009-02-09,1.77,1.83,1.77,1.83,6165,0
2009-02-10,1.68,2.05,1.68,2,1050,0
2009-02-11,2.07,2.07,1.8,1.8,2885,0
2009-02-12,2.02,2.02,1.94,1.94,200,0
2009-02-17,1.83,1.83,1.72,1.72,3116,0
2009-02-18,1.73,1.73,1.7,1.7,5529,0
2009-02-19,1.73,1.73,1.7,1.7,2050,0
2009-02-20,1.69,1.74,1.5,1.74,23870,0
2009-02-25,1.51,1.8,1.51,1.79,1100,0
2009-02-26,1.7,1.73,1.53,1.73,1540,0
2009-02-27,1.5,1.55,1.5,1.55,1225,0
2009-03-02,1.57,1.65,1.5,1.65,1755,0
2009-03-03,1.55,1.55,1.35,1.36,2425,0
2009-03-04,1.49,1.5,1.46,1.5,2200,0
2009-03-05,1.39,1.39,1.39,1.39,100,0
2009-03-06,1.34,1.39,1.3,1.3,1850,0
2009-03-09,1.39,1.4,1.3,1.3,3050,0
2009-03-10,1.29,1.47,1.29,1.3,4096,0
2009-03-11,1.32,1.39,1.31,1.39,940,0
2009-03-12,1.34,1.4,1.34,1.36,400,0
2009-03-13,1.35,1.48,1.35,1.37,4800,0
2009-03-16,1.39,1.4,1.38,1.39,2338,0
2009-03-17,1.49,1.74,1.45,1.5,9250,0
2009-03-18,1.75,1.75,1.46,1.69,2910,0
2009-03-19,1.38,1.75,1.37,1.6,1450,0
2009-03-20,1.41,1.41,1.4,1.4,200,0
2009-03-23,1.25,1.48,1.25,1.48,1200,0
2009-03-24,1.48,1.64,1.36,1.5,3462,0
2009-03-25,1.41,1.52,1.41,1.52,4972,0
2009-03-27,1.61,1.62,1.44,1.6,2425,0
2009-03-30,1.63,1.63,1.5,1.5,275,0
2009-03-31,1.6,1.6,1.41,1.41,15235,0
2009-04-01,1.56,1.62,1.42,1.62,300,0
2009-04-02,1.62,1.62,1.48,1.58,309,0
2009-04-03,1.58,1.6,1.44,1.44,550,0
2009-04-06,1.4,1.41,1.4,1.41,900,0
2009-04-07,1.58,1.6,1.3,1.37,8450,0
2009-04-08,1.55,1.55,1.45,1.55,900,0
2009-04-09,1.55,1.58,1.55,1.58,700,0
2009-04-13,1.75,1.75,1.43,1.49,1650,0
2009-04-14,1.57,1.63,1.5,1.5,2941,0
2009-04-15,1.53,1.64,1.51,1.56,1400,0
2009-04-16,1.58,1.64,1.55,1.6,2550,0
2009-04-17,1.75,1.75,1.6,1.63,3928,0
2009-04-20,1.73,1.73,1.64,1.64,1100,0
2009-04-21,1.73,1.73,1.7,1.71,2744,0
2009-04-22,1.75,1.75,1.72,1.72,3803,0
2009-04-23,1.74,1.75,1.74,1.75,1400,0
2009-04-24,1.74,1.75,1.68,1.7,5332,0
2009-04-28,1.72,1.73,1.72,1.73,350,0
2009-04-29,1.46,1.75,1.45,1.72,18192,0
2009-04-30,1.65,1.8,1.65,1.75,7100,0
2009-05-01,1.8,1.85,1.77,1.81,22300,0
2009-05-04,1.85,1.85,1.79,1.85,9875,0
2009-05-05,1.81,1.85,1.81,1.83,6408,0
2009-05-06,1.83,1.83,1.83,1.83,3650,0
2009-05-07,1.81,1.83,1.81,1.83,800,0
2009-05-08,1.71,1.85,1.66,1.85,28960,0
2009-05-11,1.9,1.95,1.9,1.9,89470,0
2009-05-12,1.9,1.9,1.49,1.75,24634,0
2009-05-13,1.65,1.65,1.58,1.58,450,0
2009-05-14,1.84,1.84,1.58,1.75,19202,0
2009-05-15,1.66,1.66,1.65,1.65,700,0
2009-05-19,1.65,1.7,1.65,1.7,3000,0
2009-05-20,1.68,1.72,1.65,1.72,2500,0
2009-05-21,1.83,1.85,1.79,1.85,3750,0
2009-05-22,1.85,1.85,1.73,1.74,532,0
2009-05-26,1.73,1.85,1.73,1.85,5300,0
2009-05-27,1.95,1.95,1.85,1.85,26136,0
2009-05-28,1.94,1.94,1.81,1.9,501,0
2009-05-29,1.8,1.95,1.8,1.95,638,0
2009-06-01,1.8,1.94,1.72,1.92,35650,0
2009-06-02,1.91,1.91,1.76,1.91,1573,0
2009-06-03,1.76,1.89,1.76,1.78,860,0
2009-06-04,1.79,1.86,1.75,1.78,1800,0
2009-06-05,1.88,1.97,1.83,1.83,5630,0
2009-06-08,1.79,1.81,1.79,1.81,450,0
2009-06-09,1.75,1.92,1.75,1.91,4189,0
2009-06-10,1.75,1.92,1.75,1.91,7000,0
2009-06-11,1.95,1.95,1.81,1.92,18474,0
2009-06-12,1.92,1.92,1.85,1.85,1827,0
2009-06-15,1.91,1.95,1.85,1.85,5600,0
2009-06-16,1.97,1.99,1.75,1.94,4000,0
2009-06-17,1.87,1.87,1.87,1.87,233,0
2009-06-18,1.75,1.93,1.75,1.93,3229,0
2009-06-22,1.77,1.8,1.75,1.8,2600,0
2009-06-23,1.75,1.75,1.73,1.73,2791,0
2009-06-24,1.85,1.85,1.72,1.73,3028,0
2009-06-25,1.72,1.75,1.62,1.69,7500,0
2009-06-26,1.69,1.69,1.65,1.69,2995,0
2009-06-29,1.65,1.68,1.65,1.65,4450,0
2009-06-30,1.62,1.74,1.62,1.65,5076,0
2009-07-01,1.69,1.74,1.69,1.72,2003,0
2009-07-02,1.75,1.8,1.75,1.8,7632,0
2009-07-06,1.74,1.8,1.74,1.8,1900,0
2009-07-07,1.61,1.81,1.61,1.81,1350,0
2009-07-08,1.8,1.85,1.8,1.85,11817,0
2009-07-09,1.84,1.87,1.68,1.85,3288,0
2009-07-10,1.9,1.9,1.9,1.9,8700,0
2009-07-13,1.66,1.66,1.66,1.66,100,0
2009-07-14,1.64,1.75,1.64,1.75,12000,0
2009-07-15,1.86,1.86,1.75,1.75,480,0
2009-07-16,1.75,1.75,1.69,1.69,1970,0
2009-07-17,1.64,1.66,1.61,1.65,2075,0
2009-07-20,1.88,1.9,1.84,1.84,8850,0
2009-07-21,1.84,1.89,1.8,1.89,1700,0
2009-07-22,1.83,1.92,1.83,1.92,3961,0
2009-07-23,1.86,1.98,1.72,1.98,5600,0
2009-07-24,1.9,1.9,1.84,1.84,6000,0
2009-07-27,1.8,1.91,1.8,1.84,2600,0
2009-07-28,1.8,1.9,1.8,1.85,8019,0
2009-07-29,1.85,1.89,1.82,1.83,20174,0
2009-07-30,1.83,1.83,1.83,1.83,0,0
2009-07-31,1.85,1.95,1.85,1.93,35046,0
2009-08-03,1.94,1.95,1.9,1.95,11181,0
2009-08-04,1.91,1.99,1.91,1.99,5843,0
2009-08-05,1.93,1.99,1.93,1.95,20375,0
2009-08-06,1.92,1.92,1.92,1.92,2510,0
2009-08-07,1.92,1.96,1.92,1.96,2329,0
2009-08-10,1.92,1.95,1.9,1.94,36653,0
2009-08-11,1.95,1.95,1.77,1.94,9746,0
2009-08-12,1.93,1.95,1.76,1.92,42076,0
2009-08-13,1.81,1.88,1.81,1.85,6630,0
2009-08-14,1.83,1.85,1.76,1.81,9650,0
2009-08-17,1.83,1.83,1.76,1.81,3330,0
2009-08-18,1.81,1.81,1.77,1.8,128275,0
2009-08-19,1.81,1.81,1.79,1.81,22453,0
2009-08-20,1.81,1.85,1.8,1.84,28402,0
2009-08-21,1.85,1.87,1.81,1.85,2700,0
2009-08-24,1.83,1.98,1.83,1.98,6812,0
2009-08-25,1.88,1.97,1.88,1.92,7423,0
2009-08-26,1.95,1.96,1.87,1.87,14637,0
2009-08-28,1.93,1.96,1.9,1.96,7019,0
2009-08-31,1.93,1.96,1.9,1.92,8420,0
2009-09-01,1.93,2.25,1.93,2.04,36986,0
2009-09-02,2.2,2.25,2.1,2.22,14886,0
2009-09-03,2.21,2.21,2.08,2.11,4900,0
2009-09-04,2.05,2.13,2,2.09,2150,0
2009-09-08,2.14,2.14,2.1,2.1,600,0
2009-09-09,2.15,2.15,2.11,2.11,600,0
2009-09-10,2.17,2.2,2.17,2.2,5959,0
2009-09-11,2.15,2.2,2.15,2.2,4800,0
2009-09-14,2.15,2.25,2.15,2.23,16693,0
2009-09-15,2.18,2.2,2.18,2.2,8464,0
2009-09-16,2.22,2.29,2.2,2.25,3750,0
2009-09-17,2.3,2.3,2.21,2.25,3200,0
2009-09-18,2.29,2.29,2.18,2.18,16064,0
2009-09-21,2.2,2.23,2.01,2.03,16300,0
2009-09-22,2.1,2.26,2.05,2.06,3025,0
2009-09-23,2.13,2.15,2.06,2.15,4300,0
2009-09-24,2.14,2.27,2.06,2.23,1400,0
2009-09-25,2.16,2.32,2.15,2.32,1226,0
2009-09-28,2.23,2.23,2.16,2.16,2184,0
2009-09-29,2.15,2.27,2.15,2.2,3526,0
2009-09-30,2.25,2.3,2.2,2.3,5528,0
2009-10-01,2.3,2.3,2.2,2.23,3346,0
2009-10-02,2.2,2.27,2.16,2.21,3100,0
2009-10-05,2.15,2.17,2.15,2.17,2125,0
2009-10-06,2.17,2.17,2.17,2.17,100,0
2009-10-07,2.17,2.17,2.16,2.17,505,0
2009-10-08,2.18,2.19,2.15,2.19,7014,0
2009-10-09,2.22,2.22,2.22,2.22,100,0
2009-10-12,2.21,2.26,2.2,2.26,2937,0
2009-10-13,2.21,2.26,2.21,2.26,2324,0
2009-10-14,2.28,2.28,2.2,2.22,4600,0
2009-10-15,2.25,2.29,2.25,2.27,6325,0
2009-10-16,2.29,2.29,2.26,2.26,550,0
2009-10-19,2.26,2.28,2.25,2.28,6850,0
2009-10-20,2.26,2.28,2.25,2.26,3746,0
2009-10-21,2.28,2.44,2.28,2.43,9901,0
2009-10-22,2.32,2.45,2.28,2.32,8035,0
2009-10-23,2.42,2.42,2.42,2.42,812,0
2009-10-26,2.47,2.58,2.28,2.4,6914,0
2009-10-27,2.48,2.48,2.4,2.4,4627,0
2009-10-28,2.31,2.31,2.28,2.28,4878,0
2009-10-29,2.53,2.53,2.28,2.28,4997,0
2009-10-30,2.38,2.38,2.26,2.26,23094,0
2009-11-02,2.27,2.33,2.26,2.33,300,0
2009-11-03,2.25,2.25,2.13,2.16,5387,0
2009-11-04,2.2,2.2,2.17,2.17,5967,0
2009-11-05,2.25,2.41,2.25,2.25,7695,0
2009-11-06,2.29,2.29,2.26,2.27,400,0
2009-11-09,2.28,2.3,2.25,2.3,2902,0
2009-11-10,2.35,2.35,2.25,2.25,5165,0
2009-11-11,2.28,2.29,2.26,2.27,1000,0
2009-11-12,2.29,2.35,2.26,2.26,4084,0
2009-11-13,2.26,2.52,2.26,2.46,4556,0
2009-11-16,2.44,2.44,2.15,2.39,14775,0
2009-11-17,2.23,2.24,2.21,2.21,2000,0
2009-11-18,2.25,2.26,2.25,2.25,7180,0
2009-11-19,2.25,2.26,2.17,2.18,14200,0
2009-11-20,2.2,2.2,2.03,2.09,10050,0
2009-11-23,2.06,2.21,1.98,2.2,8925,0
2009-11-24,2.25,2.25,2.12,2.12,6602,0
2009-11-25,2.19,2.2,2.16,2.2,2900,0
2009-11-27,2.1,2.17,2.1,2.15,1900,0
2009-11-30,2.1,2.12,2.09,2.12,2820,0
2009-12-01,2.11,2.11,1.97,2.01,5959,0
2009-12-02,2.01,2.14,2.01,2.12,3845,0
2009-12-03,2.07,2.2,2.07,2.2,11412,0
2009-12-04,2.16,2.2,2.15,2.2,21000,0
2009-12-07,2.19,2.2,2.05,2.06,4926,0
2009-12-08,2.06,2.1,2.02,2.09,14778,0
2009-12-09,2.1,2.1,2.06,2.08,1900,0
2009-12-10,2.06,2.07,2.01,2.01,2480,0
2009-12-11,2.06,2.06,2.06,2.06,200,0
2009-12-14,2.08,2.12,2.05,2.06,5500,0
2009-12-15,2.1,2.15,2.03,2.08,87464,0
2009-12-16,2.1,2.1,2.08,2.1,37831,0
2009-12-17,2.13,2.13,2.1,2.1,19645,0
2009-12-18,2.08,2.09,2.03,2.03,8974,0
2009-12-21,2.08,2.08,1.97,1.99,38015,0
2009-12-22,2.02,2.02,1.98,1.99,11800,0
2009-12-23,1.96,2,1.96,2,22871,0
2009-12-24,2,2,1.96,2,14400,0
2009-12-28,2.01,2.01,1.98,1.99,20000,0
2009-12-29,1.96,2,1.96,1.98,16123,0
2009-12-30,1.98,1.99,1.91,1.99,21590,0
2009-12-31,2,2.01,1.92,1.97,21900,0
2010-01-04,2.01,2.05,2,2.01,6020,0
2010-01-05,2.01,2.05,2.01,2.05,11649,0
2010-01-06,2.05,2.09,2,2,36210,0
2010-01-07,2,2,1.97,2,4700,0
2010-01-08,2,2.03,2,2.01,5346,0
2010-01-11,2.09,2.14,2.01,2.04,6137,0
2010-01-12,2.05,2.05,2.01,2.01,3796,0
2010-01-13,2.03,2.06,2,2.03,18182,0
2010-01-14,2.05,2.06,2.01,2.02,2146,0
2010-01-15,2,2.02,2,2.01,6586,0
2010-01-19,2.01,2.08,2,2.08,94626,0
2010-01-20,2.1,2.17,2.1,2.15,14513,0
2010-01-21,2.16,2.28,2.13,2.25,12939,0
2010-01-22,2.27,2.27,2.1,2.11,6474,0
2010-01-25,2.15,2.21,2.12,2.13,11445,0
2010-01-26,2.12,2.17,2.11,2.15,10280,0
2010-01-27,2.1,2.18,2.1,2.16,5423,0
2010-01-28,2.19,2.19,2.13,2.15,5993,0
2010-01-29,2.15,2.18,2.15,2.17,9400,0
2010-02-01,2.2,2.2,2.11,2.15,8318,0
2010-02-02,2.19,2.2,2.16,2.16,10941,0
2010-02-03,2.15,2.17,2.15,2.15,9800,0
2010-02-04,2.15,2.22,2.04,2.11,37654,0
2010-02-05,2.08,2.1,2.02,2.08,5808,0
2010-02-08,2.06,2.18,2.05,2.18,5220,0
2010-02-09,2.18,2.2,2.07,2.2,10800,0
2010-02-10,2.11,2.14,2.08,2.08,1800,0
2010-02-11,2.05,2.1,2.05,2.05,9176,0
2010-02-12,2.17,2.28,2.17,2.22,78143,0
2010-02-16,2.29,2.29,2.22,2.25,17464,0
2010-02-17,2.25,2.27,2.25,2.25,7100,0
2010-02-18,2.27,2.27,2.21,2.22,9900,0
2010-02-19,2.21,2.5,2.21,2.31,26171,0
2010-02-22,2.27,2.39,2.22,2.22,3646,0
2010-02-23,2.25,2.29,2.25,2.28,5900,0
2010-02-24,2.25,2.25,2.23,2.23,4200,0
2010-02-25,2.26,2.26,2.21,2.25,28290,0
2010-02-26,2.24,2.25,2.21,2.21,2200,0
2010-03-01,2.25,2.25,2.2,2.21,4450,0
2010-03-02,2.23,2.26,2.21,2.21,1800,0
2010-03-03,2.25,2.25,2.2,2.21,10790,0
2010-03-04,2.21,2.23,2.21,2.23,800,0
2010-03-05,2.24,2.25,2.22,2.23,9800,0
2010-03-08,2.22,2.24,2.22,2.24,2731,0
2010-03-09,2.23,2.25,2.21,2.22,10100,0
2010-03-10,2.21,2.22,2.17,2.21,17472,0
2010-03-11,2.2,2.22,2.19,2.19,10837,0
2010-03-12,2.19,2.2,2.16,2.2,3700,0
2010-03-15,2.17,2.23,2.17,2.2,32250,0
2010-03-16,2.22,2.25,2.2,2.2,10800,0
2010-03-17,2.2,2.23,2.2,2.21,12783,0
2010-03-18,2.19,2.19,2.18,2.18,1200,0
2010-03-19,2.16,2.23,2.15,2.15,9800,0
2010-03-22,2.16,2.24,2.15,2.24,2552,0
2010-03-23,2.18,2.2,2.18,2.18,4438,0
2010-03-24,2.24,2.25,2.18,2.19,1237,0
2010-03-25,2.19,2.19,2.17,2.19,4602,0
2010-03-26,2.2,2.23,2.2,2.23,7050,0
2010-03-29,2.23,2.37,2.23,2.32,4770,0
2010-03-30,2.32,2.33,2.27,2.27,2500,0
2010-03-31,2.26,2.29,2.25,2.29,300,0
2010-04-01,2.3,2.3,2.22,2.29,10072,0
2010-04-05,2.27,2.28,2.23,2.26,5945,0
2010-04-06,2.23,2.25,2.22,2.25,3300,0
2010-04-07,2.2,2.23,2.2,2.23,400,0
2010-04-08,2.24,2.31,2.24,2.31,3000,0
2010-04-09,2.3,2.3,2.25,2.25,3988,0
2010-04-12,2.21,2.49,2.21,2.38,14028,0
2010-04-13,2.25,2.36,2.25,2.31,13167,0
2010-04-14,2.3,2.37,2.3,2.3,9634,0
2010-04-15,2.3,2.31,2.26,2.29,9857,0
2010-04-16,2.32,2.36,2.29,2.3,47035,0
2010-04-19,2.33,2.34,2.31,2.31,1632,0
2010-04-20,2.31,2.34,2.3,2.34,2662,0
2010-04-21,2.35,2.36,2.31,2.31,11947,0
2010-04-22,2.3,2.31,2.3,2.31,18867,0
2010-04-23,2.35,2.36,2.32,2.33,9593,0
2010-04-26,2.37,2.45,2.32,2.41,23180,0
2010-04-27,2.39,2.48,2.39,2.47,8308,0
2010-04-28,2.5,2.56,2.43,2.56,19925,0
2010-04-29,2.57,2.89,2.57,2.8,71511,0
2010-04-30,2.87,2.95,2.63,2.86,40067,0
2010-05-03,2.86,2.86,2.5,2.62,26701,0
2010-05-04,2.58,2.6,2.52,2.52,7983,0
2010-05-05,2.43,2.7,2.4,2.69,33407,0
2010-05-06,2.63,2.63,2.3,2.54,14132,0
2010-05-07,2.6,2.6,2.45,2.6,29500,0
2010-05-10,2.6,2.6,2.4,2.56,10900,0
2010-05-11,2.98,3.48,2.95,3.14,219632,0
2010-05-12,3.28,3.4,3.08,3.2,109756,0
2010-05-13,3.18,3.18,3,3.07,39458,0
2010-05-14,3.08,3.08,2.98,3,23368,0
2010-05-17,3,3.09,2.95,2.95,14579,0
2010-05-18,2.95,3.04,2.95,3.01,27975,0
2010-05-19,2.97,3.03,2.9,2.98,19032,0
2010-05-20,2.81,2.92,2.8,2.83,21465,0
2010-05-21,2.89,2.89,2.75,2.86,17420,0
2010-05-24,2.85,2.91,2.7,2.77,14597,0
2010-05-25,2.75,2.77,2.72,2.77,2100,0
2010-05-26,2.84,2.84,2.79,2.81,5275,0
2010-05-27,2.81,2.89,2.81,2.86,5875,0
2010-05-28,2.84,2.84,2.78,2.79,5450,0
2010-06-01,2.78,2.83,2.77,2.8,21497,0
2010-06-02,2.77,2.83,2.77,2.83,3929,0
2010-06-03,2.83,2.83,2.8,2.81,6400,0
2010-06-04,2.77,2.8,2.75,2.8,10945,0
2010-06-07,2.77,2.8,2.77,2.77,6731,0
2010-06-08,2.75,2.78,2.7,2.75,14840,0
2010-06-09,2.81,2.83,2.76,2.81,9000,0
2010-06-10,2.83,2.83,2.8,2.8,2400,0
2010-06-11,2.81,2.81,2.79,2.79,3290,0
2010-06-14,2.8,2.92,2.8,2.85,7870,0
2010-06-15,2.84,2.94,2.84,2.91,4003,0
2010-06-16,2.94,3.1,2.94,3.08,31251,0
2010-06-17,3.08,3.08,2.91,2.97,6664,0
2010-06-18,2.92,3.15,2.92,3.09,11513,0
2010-06-21,3.05,3.1,3.01,3.01,24725,0
2010-06-22,3.03,3.03,2.88,2.97,8375,0
2010-06-23,3,3,2.88,2.88,8830,0
2010-06-24,2.91,2.91,2.87,2.89,14503,0
2010-06-25,2.86,3.09,2.82,2.97,15586,0
2010-06-28,2.99,3,2.8,2.95,4775,0
2010-06-29,2.98,2.98,2.85,2.85,8260,0
2010-06-30,2.85,2.86,2.82,2.82,2907,0
2010-07-01,2.81,2.81,2.58,2.65,12705,0
2010-07-02,2.65,2.78,2.58,2.62,3964,0
2010-07-06,2.7,2.73,2.7,2.7,2000,0
2010-07-07,2.65,2.66,2.5,2.66,16580,0
2010-07-08,2.68,2.68,2.62,2.64,2165,0
2010-07-09,2.64,2.69,2.64,2.69,2175,0
2010-07-12,2.77,2.77,2.72,2.72,275,0
2010-07-13,2.71,2.78,2.69,2.76,5542,0
2010-07-14,2.77,2.9,2.67,2.67,7883,0
2010-07-15,2.71,2.77,2.71,2.71,370,0
2010-07-16,2.7,2.71,2.62,2.65,9162,0
2010-07-19,2.65,2.65,2.55,2.55,21460,0
2010-07-20,2.5,2.61,2.34,2.51,8737,0
2010-07-21,2.57,2.63,2.56,2.57,1000,0
2010-07-22,2.6,2.72,2.59,2.66,6487,0
2010-07-23,2.63,2.77,2.56,2.75,6593,0
2010-07-26,2.77,2.78,2.75,2.75,2100,0
2010-07-27,2.8,2.92,2.8,2.85,32079,0
2010-07-28,2.88,2.88,2.76,2.78,8940,0
2010-07-29,2.81,2.84,2.8,2.81,8600,0
2010-07-30,2.82,2.82,2.78,2.78,2000,0
2010-08-02,2.77,2.82,2.71,2.78,20915,0
2010-08-03,2.88,2.94,2.85,2.9,21588,0
2010-08-04,2.94,2.94,2.87,2.87,400,0
2010-08-05,2.9,2.92,2.78,2.85,4593,0
2010-08-06,2.86,3.11,2.86,2.9,12433,0
2010-08-09,3.04,3.04,2.92,2.92,10683,0
2010-08-10,3.19,3.41,3.13,3.14,82574,0
2010-08-11,3.21,3.23,3.08,3.14,20998,0
2010-08-12,3.01,3.18,3.01,3.11,17408,0
2010-08-13,3.19,3.2,3.06,3.16,6850,0
2010-08-16,3.12,3.19,3.06,3.07,28664,0
2010-08-17,3.08,3.15,3.04,3.13,22001,0
2010-08-18,3.1,3.31,3.1,3.27,38658,0
2010-08-19,3.29,3.3,3.13,3.2,18630,0
2010-08-20,3.21,3.22,3.11,3.17,5455,0
2010-08-23,3.21,3.21,2.88,2.91,41177,0
2010-08-24,2.91,2.91,2.8,2.8,10108,0
2010-08-25,2.83,2.86,2.8,2.86,6249,0
2010-08-26,2.84,2.85,2.7,2.78,14017,0
2010-08-27,2.7,2.81,2.7,2.81,5790,0
2010-08-30,2.83,2.97,2.77,2.97,9114,0
2010-08-31,2.97,3,2.95,2.99,2756,0
2010-09-01,3,3.01,2.79,2.9,2269,0
2010-09-02,2.89,3.02,2.83,2.94,8769,0
2010-09-03,3.04,3.11,3.02,3.11,8805,0
2010-09-07,3.14,3.14,3.05,3.09,5810,0
2010-09-08,3.14,3.14,3.01,3.09,2900,0
2010-09-09,3.06,3.06,2.98,3.05,10840,0
2010-09-10,3.13,3.13,3.02,3.05,18290,0
2010-09-13,3.01,3.12,2.98,3.12,13213,0
2010-09-14,3.15,3.15,3.05,3.09,1900,0
2010-09-15,3.1,3.14,3.08,3.1,9473,0
2010-09-16,3.05,3.14,3.05,3.09,6883,0
2010-09-17,3.05,3.15,3,3.15,11988,0
2010-09-20,2.86,3.1,2.86,3.07,27578,0
2010-09-21,3.05,3.09,3.01,3.05,7376,0
2010-09-22,3.09,3.09,3.08,3.08,300,0
2010-09-23,3.09,3.15,3.03,3.15,5335,0
2010-09-24,3.04,3.1,3.03,3.1,18123,0
2010-09-27,3.05,3.05,3,3,1000,0
2010-09-28,3,3,2.94,3,19358,0
2010-09-29,2.94,2.99,2.92,2.98,11240,0
2010-09-30,2.91,2.99,2.85,2.95,8225,0
2010-10-01,3,3,2.94,2.96,6400,0
2010-10-04,2.99,3,2.98,2.98,4800,0
2010-10-05,2.99,3.02,2.99,3.02,10360,0
2010-10-06,3.05,3.06,3,3,4460,0
2010-10-07,3,3.05,2.85,2.99,9400,0
2010-10-08,2.99,2.99,2.95,2.98,11206,0
2010-10-11,2.98,2.98,2.92,2.92,9487,0
2010-10-12,2.91,3.09,2.91,3.08,40915,0
2010-10-13,3.1,3.15,3.1,3.14,31999,0
2010-10-14,3.14,3.2,3.14,3.16,33431,0
2010-10-15,3.19,3.2,3.17,3.17,25167,0
2010-10-18,3.14,3.15,3.13,3.13,5750,0
2010-10-19,3.15,3.15,3.03,3.08,23378,0
2010-10-20,3.03,3.09,3.03,3.09,29613,0
2010-10-21,3.12,3.28,3.09,3.24,39186,0
2010-10-22,3.24,3.25,3.15,3.25,16900,0
2010-10-25,3.21,3.27,3.15,3.21,12350,0
2010-10-26,3.2,3.25,3.16,3.2,11893,0
2010-10-27,3.18,3.21,3.12,3.21,4234,0
2010-10-28,3.15,3.19,3.13,3.18,2069,0
2010-10-29,3.21,3.22,3.2,3.2,5498,0
2010-11-01,3.2,3.21,3.11,3.21,8100,0
2010-11-02,3.17,3.19,3.1,3.12,30412,0
2010-11-03,3.13,3.2,3.1,3.15,29760,0
2010-11-04,3.19,3.2,3.15,3.18,10715,0
2010-11-05,3.2,3.36,3.11,3.23,63420,0
2010-11-08,3.25,3.34,3.25,3.3,30253,0
2010-11-09,3.31,3.32,3.21,3.22,8834,0
2010-11-10,3.19,3.25,3.19,3.25,3825,0
2010-11-11,3.19,3.3,3.1,3.2,12320,0
2010-11-12,3.18,3.18,3.08,3.13,13627,0
2010-11-15,3.13,3.3,3.1,3.28,1664,0
2010-11-16,3.22,3.37,3.22,3.24,27948,0
2010-11-17,3.12,3.26,3.02,3.16,12600,0
2010-11-18,3.17,3.24,3.16,3.2,8825,0
2010-11-19,3.22,3.29,3.2,3.27,6650,0
2010-11-22,3.37,3.37,3.25,3.35,17507,0
2010-11-23,3.32,3.32,3.16,3.28,17635,0
2010-11-24,3.29,3.34,3.29,3.33,7938,0
2010-11-26,3.3,3.35,3.3,3.34,28975,0
2010-11-29,3.35,3.35,3.3,3.34,9206,0
2010-11-30,3.3,3.54,3.3,3.43,50042,0
2010-12-01,3.39,3.58,3.39,3.49,33945,0
2010-12-02,3.52,3.6,3.5,3.52,22959,0
2010-12-03,3.37,3.54,3.37,3.41,24695,0
2010-12-06,3.43,3.73,3.41,3.62,26405,0
2010-12-07,3.9,3.9,3.68,3.72,58417,0
2010-12-08,3.7,3.73,3.55,3.67,38379,0
2010-12-09,3.66,3.8,3.66,3.78,17325,0
2010-12-10,3.71,3.77,3.71,3.77,1392,0
2010-12-13,3.75,3.76,3.49,3.67,26146,0
2010-12-14,3.31,3.32,2.91,3.07,180556,0
2010-12-15,3.18,3.19,3,3.13,50372,0
2010-12-16,3.15,3.23,3.05,3.11,33839,0
2010-12-17,3.13,3.21,3.12,3.18,12475,0
2010-12-20,3.2,3.29,3.15,3.15,45613,0
2010-12-21,3.16,3.24,3.16,3.19,17959,0
2010-12-22,3.22,3.25,3.18,3.2,22395,0
2010-12-23,3.21,3.24,3.17,3.2,7819,0
2010-12-27,3.01,3.16,3,3.1,21025,0
2010-12-28,3.11,3.17,3.08,3.14,17921,0
2010-12-29,3.13,3.14,3.02,3.14,16655,0
2010-12-30,3.16,3.16,3.09,3.14,5100,0
2010-12-31,3.09,3.14,3.07,3.14,15902,0
2011-01-03,3.1,3.18,3.09,3.1,27209,0
2011-01-04,3.08,3.15,3.06,3.09,28791,0
2011-01-05,3.05,3.18,3,3.17,40393,0
2011-01-06,3.12,3.18,3.12,3.17,10352,0
2011-01-07,3.15,3.2,3.08,3.15,6710,0
2011-01-10,3.15,3.15,3.09,3.14,2984,0
2011-01-11,3.08,3.14,3.08,3.08,5034,0
2011-01-12,3.08,3.12,3.08,3.09,4190,0
2011-01-13,3.08,3.11,3.07,3.11,13349,0
2011-01-14,3.1,3.16,3.05,3.16,16730,0
2011-01-18,3.16,3.16,3.05,3.05,18243,0
2011-01-19,3.05,3.05,2.95,3.02,38864,0
2011-01-20,3,3.08,2.94,3.06,37148,0
2011-01-21,3.02,3.02,2.96,2.96,10200,0
2011-01-24,2.99,3.03,2.92,3,5170,0
2011-01-25,2.97,3.07,2.97,3.04,11250,0
2011-01-26,3,3.1,3,3.1,6138,0
2011-01-27,3.05,3.11,3.05,3.1,6800,0
2011-01-28,3.08,3.12,3.05,3.06,4804,0
2011-01-31,3.05,3.06,2.94,2.97,13126,0
2011-02-01,2.99,3.05,2.95,2.99,6300,0
2011-02-02,3.11,3.25,3.09,3.1,24713,0
2011-02-03,3.13,3.13,2.96,3.05,4200,0
2011-02-04,3.05,3.05,2.96,3,32904,0
2011-02-07,3.02,3.15,3.02,3.02,18338,0
2011-02-08,2.77,2.78,2.65,2.76,192503,0
2011-02-09,2.8,2.82,2.61,2.8,74985,0
2011-02-10,2.8,2.81,2.73,2.73,16895,0
2011-02-11,2.71,2.78,2.62,2.7,16190,0
2011-02-14,2.79,2.85,2.75,2.8,62752,0
2011-02-15,2.88,2.95,2.86,2.89,40198,0
2011-02-16,2.92,2.97,2.89,2.91,11307,0
2011-02-18,2.97,2.99,2.95,2.97,28472,0
2011-02-22,2.93,3.01,2.9,3,55020,0
2011-02-23,3.09,3.16,3.05,3.12,81399,0
2011-02-24,3.15,3.2,3.15,3.19,31505,0
2011-02-25,3.21,3.22,3.12,3.15,62083,0
2011-02-28,3.17,3.18,3.15,3.16,13340,0
2011-03-01,3.17,3.17,3.15,3.16,17086,0
2011-03-02,3.17,3.17,3.15,3.16,11653,0
2011-03-03,3.15,3.19,3.13,3.19,23809,0
2011-03-04,3.1,3.17,3.1,3.15,14136,0
2011-03-07,3.17,3.19,3.16,3.17,5999,0
2011-03-08,3.18,3.19,3.13,3.18,26942,0
2011-03-09,3.14,3.17,3.12,3.13,11335,0
2011-03-10,3.17,3.18,3.04,3.09,29139,0
2011-03-11,3.1,3.1,3,3.06,73266,0
2011-03-14,3.04,3.14,3.02,3.02,18082,0
2011-03-15,3.03,3.06,3.02,3.06,7019,0
2011-03-16,3.06,3.1,3.05,3.05,6856,0
2011-03-17,3.05,3.09,3.05,3.06,20663,0
2011-03-18,3.06,3.09,3.05,3.09,7276,0
2011-03-21,3.06,3.09,3.02,3.09,14754,0
2011-03-22,3.02,3.09,3.02,3.05,11886,0
2011-03-23,3.04,3.05,3.03,3.03,3300,0
2011-03-24,3.03,3.09,3.03,3.03,1100,0
2011-03-25,3.08,3.08,3.02,3.02,6300,0
2011-03-28,3.05,3.05,3.02,3.02,6220,0
2011-03-29,3.03,3.05,3.02,3.05,15840,0
2011-03-30,3.09,3.09,3.06,3.08,16976,0
2011-03-31,3.07,3.11,3.07,3.09,25834,0
2011-04-01,3.1,3.1,3.02,3.02,2000,0
2011-04-04,3.05,3.1,3.01,3.02,45724,0
2011-04-05,3.01,3.05,3,3.05,27326,0
2011-04-06,3.05,3.1,3.05,3.06,18868,0
2011-04-07,3.08,3.11,3.05,3.1,14134,0
2011-04-08,3.1,3.13,3.07,3.11,8173,0
2011-04-11,3.1,3.11,3.09,3.09,34236,0
2011-04-12,3.1,3.1,3.03,3.09,16597,0
2011-04-13,3.09,3.11,3.07,3.09,21161,0
2011-04-14,3.09,3.09,3.04,3.08,3000,0
2011-04-15,3.05,3.18,3.05,3.15,5376,0
2011-04-18,3.1,3.12,3.01,3.05,11841,0
2011-04-19,3.04,3.07,3.04,3.07,2150,0
2011-04-20,3.1,3.1,3.07,3.07,3038,0
2011-04-21,3.12,3.12,3.06,3.09,10696,0
2011-04-25,3.1,3.11,3.09,3.09,10353,0
2011-04-26,3.07,3.1,3.05,3.09,5400,0
2011-04-27,3.09,3.14,3.09,3.1,10662,0
2011-04-28,3.1,3.1,3.06,3.07,3800,0
2011-04-29,3.05,3.11,3.05,3.11,3800,0
2011-05-02,3.06,3.1,3.05,3.05,8311,0
2011-05-03,3.05,3.06,3.03,3.05,6732,0
2011-05-04,3.05,3.08,3.05,3.08,3040,0
2011-05-05,3.11,3.18,3.1,3.1,17004,0
2011-05-06,3.14,3.15,3.11,3.11,1763,0
2011-05-09,3.16,3.19,3.07,3.13,15639,0
2011-05-10,2.85,2.98,2.4,2.7,342360,0
2011-05-11,2.68,2.68,2.56,2.65,52734,0
2011-05-12,2.65,2.65,2.61,2.62,8440,0
2011-05-13,2.65,2.65,2.64,2.64,7600,0
2011-05-16,2.65,2.68,2.59,2.6,30615,0
2011-05-17,2.6,2.61,2.55,2.61,7743,0
2011-05-18,2.65,2.73,2.64,2.7,34447,0
2011-05-19,2.7,2.73,2.7,2.72,19854,0
2011-05-20,2.74,2.74,2.7,2.71,7385,0
2011-05-23,2.72,2.77,2.7,2.7,9715,0
2011-05-24,2.7,2.73,2.66,2.66,13882,0
2011-05-25,2.68,2.7,2.63,2.63,5777,0
2011-05-26,2.65,2.68,2.63,2.64,5900,0
2011-05-27,2.64,2.73,2.64,2.73,6310,0
2011-05-31,2.71,2.71,2.61,2.64,13126,0
2011-06-01,2.63,2.63,2.48,2.49,29756,0
2011-06-02,2.49,2.55,2.45,2.45,33407,0
2011-06-03,2.45,2.51,2.43,2.45,38310,0
2011-06-06,2.5,2.51,2.44,2.44,59743,0
2011-06-07,2.44,2.52,2.43,2.51,15690,0
2011-06-08,2.49,2.51,2.45,2.5,18824,0
2011-06-09,2.5,2.5,2.47,2.5,3675,0
2011-06-10,2.4,2.55,2.4,2.44,22650,0
2011-06-13,2.48,2.67,2.4,2.55,19500,0
2011-06-14,2.51,2.59,2.45,2.53,27171,0
2011-06-15,2.53,2.59,2.47,2.47,6779,0
2011-06-16,2.47,2.5,2.46,2.5,4169,0
2011-06-17,2.51,2.58,2.51,2.58,5750,0
2011-06-20,2.63,2.63,2.54,2.55,8407,0
2011-06-21,2.57,2.6,2.54,2.55,2815,0
2011-06-22,2.53,2.57,2.52,2.53,9485,0
2011-06-23,2.53,2.58,2.52,2.57,9522,0
2011-06-24,2.54,2.59,2.5,2.59,15172,0
2011-06-27,2.56,2.6,2.53,2.59,12869,0
2011-06-28,2.55,2.6,2.53,2.6,10398,0
2011-06-29,2.55,2.61,2.54,2.54,6950,0
2011-06-30,2.57,2.64,2.54,2.6,20765,0
2011-07-01,2.65,2.65,2.61,2.62,5050,0
2011-07-05,2.65,2.67,2.61,2.65,14276,0
2011-07-06,2.64,2.64,2.59,2.59,7858,0
2011-07-07,2.6,2.6,2.58,2.58,31550,0
2011-07-08,2.59,2.62,2.57,2.57,2891,0
2011-07-11,2.57,2.59,2.55,2.55,4700,0
2011-07-12,2.58,2.63,2.54,2.54,10908,0
2011-07-13,2.59,2.6,2.53,2.57,10929,0
2011-07-14,2.55,2.55,2.53,2.53,20950,0
2011-07-15,2.55,2.57,2.53,2.57,4500,0
2011-07-18,2.57,2.63,2.53,2.6,9790,0
2011-07-19,2.58,2.62,2.56,2.59,8574,0
2011-07-20,2.63,2.63,2.54,2.61,9018,0
2011-07-21,2.59,2.65,2.59,2.65,2655,0
2011-07-22,2.58,2.6,2.58,2.59,6711,0
2011-07-25,2.57,2.6,2.57,2.58,16521,0
2011-07-26,2.58,2.6,2.57,2.57,15745,0
2011-07-27,2.57,2.6,2.57,2.59,2880,0
2011-07-28,2.57,2.59,2.57,2.57,6365,0
2011-07-29,2.57,2.62,2.55,2.62,7815,0
2011-08-01,2.57,2.59,2.55,2.59,18080,0
2011-08-02,2.55,2.61,2.53,2.56,5500,0
2011-08-03,2.5,2.57,2.5,2.51,8562,0
2011-08-04,2.51,2.52,2.45,2.5,15154,0
2011-08-05,2.5,2.57,2.49,2.49,6761,0
2011-08-08,2.55,2.6,2.41,2.45,33658,0
2011-08-09,2.45,2.59,2.3,2.3,11110,0
2011-08-10,2.3,2.45,2.26,2.45,9400,0
2011-08-11,2.4,2.45,2.27,2.27,10880,0
2011-08-12,2.36,2.45,2.32,2.4,12400,0
2011-08-15,2.42,2.45,2.42,2.45,725,0
2011-08-16,2.4,2.45,2.4,2.4,2989,0
2011-08-17,2.37,2.45,2.3,2.36,19135,0
2011-08-18,2.38,2.44,2.2,2.2,13331,0
2011-08-19,2.24,2.26,2.19,2.26,6526,0
2011-08-22,2.25,2.42,2.25,2.3,6398,0
2011-08-23,2.36,2.36,2.22,2.25,13127,0
2011-08-24,2.23,2.3,2.23,2.29,1000,0
2011-08-25,2.29,2.3,2.2,2.21,9931,0
2011-08-26,2.22,2.3,2.13,2.14,27553,0
2011-08-29,2.32,2.38,2.14,2.17,18457,0
2011-08-30,2.2,2.3,2.2,2.24,7950,0
2011-08-31,2.24,2.26,2.2,2.25,10753,0
2011-09-01,2.26,2.4,2.26,2.3,1675,0
2011-09-02,2.29,2.39,2.2,2.39,19474,0
2011-09-06,2.31,2.35,2.2,2.22,9095,0
2011-09-07,2.29,2.29,2.2,2.2,11663,0
2011-09-08,2.22,2.26,2.2,2.23,12887,0
2011-09-09,2.23,2.26,2.2,2.23,2427,0
2011-09-12,2.24,2.26,2.22,2.25,789,0
2011-09-13,2.24,2.26,2.2,2.2,1100,0
2011-09-14,2.19,2.25,2.1,2.15,12117,0
2011-09-15,2.15,2.24,2.15,2.23,600,0
2011-09-16,2.23,2.23,2.15,2.15,7942,0
2011-09-19,2.16,2.23,2.16,2.23,3617,0
2011-09-20,2.15,2.23,2.15,2.23,1280,0
2011-09-21,2.15,2.15,2.11,2.15,1566,0
2011-09-22,2.2,2.4,2.05,2.22,19362,0
2011-09-23,2.16,2.28,2.12,2.21,6249,0
2011-09-26,2.19,2.34,2.1,2.15,3500,0
2011-09-27,2.2,2.2,2.16,2.16,1600,0
2011-09-28,2.15,2.17,2.02,2.06,27107,0
2011-09-29,2.06,2.24,2.06,2.24,3790,0
2011-09-30,2.15,2.26,2.14,2.26,6036,0
2011-10-03,2.25,2.25,2.06,2.13,6702,0
2011-10-04,2.15,2.21,2.09,2.11,4145,0
2011-10-05,2.06,2.2,2.06,2.19,1710,0
2011-10-06,2.13,2.23,2.13,2.23,436,0
2011-10-07,2.23,2.24,2.15,2.16,2541,0
2011-10-10,2.1,2.16,2.1,2.14,11446,0
2011-10-12,2.15,2.16,2.12,2.15,7000,0
2011-10-13,2.14,2.16,2.13,2.14,10500,0
2011-10-14,2.16,2.16,2.14,2.14,1600,0
2011-10-17,2.14,2.2,2.12,2.12,14612,0
2011-10-18,2.12,2.2,2.1,2.13,12513,0
2011-10-19,2.12,2.15,2.07,2.1,34778,0
2011-10-20,2.12,2.15,2.09,2.15,1400,0
2011-10-21,2.21,2.21,2.12,2.12,8605,0
2011-10-24,2.17,2.19,2.13,2.13,3024,0
2011-10-25,2.17,2.2,2.13,2.13,11000,0
2011-10-26,2.19,2.2,2.19,2.2,1500,0
2011-10-27,2.17,2.2,2.13,2.13,5131,0
2011-10-28,2.13,2.16,2.02,2.13,7975,0
2011-11-01,2.13,2.13,2.08,2.08,3980,0
2011-11-02,2.08,2.14,2.08,2.1,1150,0
2011-11-03,2.1,2.16,2.07,2.08,19543,0
2011-11-04,2.1,2.19,2.1,2.12,7900,0
2011-11-07,2.12,2.2,2.12,2.12,4068,0
2011-11-08,2.13,2.17,2.1,2.17,2841,0
2011-11-09,2.14,2.14,2.08,2.1,1620,0
2011-11-10,2.1,2.1,2.06,2.07,3185,0
2011-11-11,2.11,2.13,2.07,2.13,2500,0
2011-11-14,2.14,2.14,2.07,2.07,492,0
2011-11-15,2.07,2.07,2.04,2.04,17801,0
2011-11-16,2.05,2.12,2.02,2.07,22971,0
2011-11-17,2.06,2.06,2.01,2.01,11125,0
2011-11-18,2.19,2.19,1.9,2,31132,0
2011-11-21,2,2.01,2,2.01,2575,0
2011-11-22,2.02,2.06,2.01,2.03,1649,0
2011-11-23,1.9,2.01,1.9,2.01,2205,0
2011-11-25,2.02,2.02,2.01,2.01,8800,0
2011-11-28,2.03,2.08,2.01,2.02,2967,0
2011-11-29,2.02,2.05,1.92,1.99,6833,0
2011-11-30,1.99,1.99,1.96,1.96,6557,0
2011-12-01,1.98,1.98,1.92,1.96,4662,0
2011-12-02,1.96,2.04,1.92,2.02,17106,0
2011-12-05,2.05,2.24,2.01,2.15,20005,0
2011-12-06,2.2,2.2,2.02,2.08,25684,0
2011-12-07,2.04,2.09,2.04,2.08,900,0
2011-12-08,2.03,2.04,2.02,2.02,5000,0
2011-12-09,2.09,2.09,2.02,2.02,600,0
2011-12-12,2.02,2.15,2.02,2.06,5547,0
2011-12-13,2.02,2.1,2.02,2.05,1174,0
2011-12-14,2.06,2.2,2.02,2.04,25763,0
2011-12-15,2.12,2.16,2.1,2.16,33669,0
2011-12-16,2.15,2.15,2.06,2.09,20407,0
2011-12-19,2.11,2.12,2.05,2.05,14681,0
2011-12-20,2.09,2.14,2,2.07,12150,0
2011-12-21,2.05,2.13,2.05,2.09,40242,0
2011-12-22,2.09,2.1,2.05,2.1,25328,0
2011-12-23,2.09,2.11,2.02,2.05,21960,0
2011-12-27,2.02,2.05,2,2.02,23716,0
2011-12-28,2.01,2.04,2,2,11580,0
2011-12-29,2.02,2.05,1.99,2.02,4473,0
2011-12-30,2.01,2.15,1.989,2.095,44367,0
2012-01-03,2.2,2.25,2.05,2.09,22531,0
2012-01-04,2.08,2.12,2.04,2.11,17717,0
2012-01-05,2.08,2.14,2.04,2.12,9200,0
2012-01-06,2.13,2.17,2.12,2.14,22632,0
2012-01-09,2.14,2.18,2.14,2.18,5163,0
2012-01-10,2.18,2.19,2.16,2.18,20707,0
2012-01-11,2.18,2.2,2.15,2.16,28020,0
2012-01-12,2.15,2.19,2.15,2.19,2600,0
2012-01-13,2.19,2.19,2.14,2.19,5000,0
2012-01-17,2.14,2.19,2.13,2.19,18800,0
2012-01-18,2.19,2.25,2.13,2.15,20618,0
2012-01-19,2.16,2.2,2.16,2.17,13850,0
2012-01-20,2.13,2.2,2.13,2.2,28248,0
2012-01-23,2.2,2.28,2.2,2.28,11744,0
2012-01-24,2.2,2.21,2.15,2.17,16466,0
2012-01-25,2.17,2.21,2.15,2.21,8666,0
2012-01-26,2.21,2.27,2.21,2.26,15917,0
2012-01-27,2.28,2.28,2.22,2.28,8942,0
2012-01-30,2.27,2.27,2.2,2.21,13931,0
2012-01-31,2.21,2.26,2.2,2.25,11250,0
2012-02-01,2.22,2.28,2.2,2.2,10585,0
2012-02-02,2.25,2.26,2.2,2.23,4535,0
2012-02-03,2.23,2.27,2.2,2.2,3700,0
2012-02-06,2.2,2.25,2.2,2.21,8700,0
2012-02-07,2.2,2.24,2.2,2.22,4550,0
2012-02-08,2.2,2.27,2.2,2.24,4150,0
2012-02-09,2.28,2.28,2.21,2.28,24205,0
2012-02-10,2.21,2.28,2.21,2.25,6076,0
2012-02-13,2.29,2.37,2.29,2.35,20120,0
2012-02-14,2.28,2.35,2.2,2.21,120682,0
2012-02-15,2.22,2.25,2.18,2.19,24391,0
2012-02-16,2.19,2.19,2.07,2.07,41917,0
2012-02-17,2.08,2.18,2.07,2.13,22230,0
2012-02-21,2.14,2.2,2.1,2.18,30350,0
2012-02-22,2.2,2.21,2.11,2.11,28102,0
2012-02-23,2.12,2.16,2.1,2.13,21138,0
2012-02-24,2.16,2.17,2.13,2.17,9861,0
2012-02-27,2.14,2.18,2.14,2.15,19495,0
2012-02-28,2.15,2.18,2.1,2.15,12440,0
2012-02-29,2.16,2.19,2.15,2.17,10450,0
2012-03-01,2.17,2.29,2.17,2.29,7893,0
2012-03-02,2.29,2.34,2.25,2.34,11459,0
2012-03-05,2.19,2.3,2.19,2.26,7865,0
2012-03-06,2.28,2.3,2.19,2.19,3808,0
2012-03-07,2.14,2.16,2.08,2.08,27237,0
2012-03-08,2.07,2.1,2.07,2.08,28109,0
2012-03-09,2.08,2.19,2.08,2.15,16816,0
2012-03-12,2.14,2.19,2.08,2.14,28443,0
2012-03-13,2.18,2.18,2.15,2.17,11637,0
2012-03-14,2.17,2.3,2.17,2.29,44123,0
2012-03-15,2.31,2.34,2.2,2.32,10291,0
2012-03-16,2.33,2.33,2.25,2.25,5460,0
2012-03-19,2.23,2.42,2.23,2.39,27667,0
2012-03-20,2.35,2.55,2.34,2.51,41015,0
2012-03-21,2.5,2.5,2.42,2.46,4400,0
2012-03-22,2.42,2.46,2.31,2.4,7041,0
2012-03-23,2.4,2.46,2.4,2.46,7770,0
2012-03-26,2.45,2.45,2.33,2.37,2500,0
2012-03-27,2.44,2.44,2.4,2.43,4000,0
2012-03-28,2.37,2.43,2.31,2.31,2708,0
2012-03-29,2.35,2.35,2.3,2.35,3642,0
2012-03-30,2.32,2.39,2.32,2.3868,4600,0
2012-04-02,2.52,2.52,2.38,2.45,7320,0
2012-04-03,2.45,2.49,2.38,2.38,12595,0
2012-04-04,2.43,2.46,2.34,2.4,9400,0
2012-04-05,2.4,2.51,2.4,2.45,41151,0
2012-04-09,2.47,2.47,2.47,2.47,7183,0
2012-04-10,2.47,2.53,2.36,2.43,41565,0
2012-04-11,2.45,2.52,2.4,2.51,11036,0
2012-04-12,2.51,2.52,2.47,2.47,14485,0
2012-04-13,2.48,2.5,2.48,2.5,800,0
2012-04-16,2.47,2.49,2.4,2.48,6847,0
2012-04-17,2.45,2.5,2.4,2.46,5970,0
2012-04-18,2.46,2.47,2.45,2.47,13493,0
2012-04-19,2.47,2.47,2.37,2.37,2965,0
2012-04-20,2.41,2.47,2.38,2.42,4890,0
2012-04-23,2.43,2.44,2.43,2.43,9992,0
2012-04-24,2.45,2.47,2.45,2.47,2300,0
2012-04-25,2.47,2.47,2.35,2.47,12663,0
2012-04-26,2.47,2.5,2.46,2.48,2677,0
2012-04-27,2.37,2.51,2.37,2.45,1840,0
2012-04-30,2.5,2.5,2.45,2.45,4136,0
2012-05-01,2.45,2.51,2.45,2.51,6052,0
2012-05-02,2.48,2.48,2.34,2.4,9731,0
2012-05-03,2.4,2.47,2.36,2.46,12875,0
2012-05-04,2.46,2.46,2.42,2.42,1200,0
2012-05-07,2.43,2.48,2.43,2.48,3019,0
2012-05-08,2.44,2.47,2.39,2.47,14653,0
2012-05-09,2.37,2.37,2.37,2.37,302,0
2012-05-10,2.38,2.42,2.38,2.42,675,0
2012-05-11,2.42,2.47,2.38,2.46,4308,0
2012-05-14,2.47,2.48,2.31,2.35,11883,0
2012-05-15,2.35,2.47,2.21,2.25,30672,0
2012-05-16,2.3,2.31,2.21,2.25,8851,0
2012-05-17,2.21,2.25,2.21,2.25,800,0
2012-05-18,2.25,2.35,2.25,2.25,422,0
2012-05-21,2.26,2.26,2.25,2.25,1800,0
2012-05-22,2.29,2.3,2.25,2.3,2900,0
2012-05-23,2.26,2.28,2.2,2.21,5166,0
2012-05-24,2.35,2.36,2.2,2.21,3623,0
2012-05-25,2.2,2.2,2.2,2.2,1000,0
2012-05-29,2.19,2.2,2.15,2.16,9050,0
2012-05-30,2.18,2.25,2.18,2.19,2300,0
2012-05-31,2.24,2.24,2.15,2.15,2552,0
2012-06-01,2.15,2.24,2.15,2.16,2612,0
2012-06-04,2.21,2.22,2.21,2.21,2320,0
2012-06-05,2.22,2.22,2.14,2.21,1600,0
2012-06-06,2.15,2.15,2.15,2.15,500,0
2012-06-07,2.18,2.18,2.14,2.14,3300,0
2012-06-11,2.24,2.24,2.04,2.1,5395,0
2012-06-12,2.07,2.12,2.06,2.08,2050,0
2012-06-14,2.08,2.08,2.06,2.06,2755,0
2012-06-15,2.09,2.18,2.07,2.18,723,0
2012-06-18,2.1,2.1,2.06,2.06,1816,0
2012-06-19,2.2,2.2,2.07,2.07,235,0
2012-06-21,2.2,2.2,2.2,2.2,130,0
2012-06-22,2.17,2.2,2.01,2.06,6519,0
2012-06-25,2.15,2.15,2.15,2.15,975,0
2012-06-27,2.04,2.08,2.04,2.04,977,0
2012-06-28,1.91,2.16,1.91,2.1,6050,0
2012-06-29,2.1489,2.15,2.1489,2.1499,2375,0
2012-07-02,2.02,2.07,1.9,2.05,5184,0
2012-07-03,2.099,2.099,2.099,2.099,140,0
2012-07-05,2.06,2.06,2.06,2.06,400,0
2012-07-06,2.15,2.15,2.05,2.05,2250,0
2012-07-09,2.12,2.15,2.1,2.1,7496,0
2012-07-10,2.1,2.12,2.1,2.1,1363,0
2012-07-11,2.1,2.1,2.1,2.1,710,0
2012-07-13,2.07,2.1,2.07,2.1,1300,0
2012-07-16,2.1,2.1,2.1,2.1,4600,0
2012-07-17,2.09,2.1,2,2.01,11530,0
2012-07-18,2.05,2.134,2.0499,2.1,7894,0
2012-07-19,2.1,2.1,2.1,2.1,5000,0
2012-07-23,2.09,2.09,2.05,2.05,1503,0
2012-07-24,2.01,2.03,2.01,2.03,1200,0
2012-07-26,2.1,2.1,2.09,2.09,7600,0
2012-07-30,2.06,2.1,2.06,2.1,200,0
2012-07-31,2.07,2.1,1.965,2,16200,0
2012-08-01,2.06,2.1,2.06,2.1,10468,0
2012-08-02,2.01,2.01,2.01,2.01,600,0
2012-08-03,2.1,2.1,2.0499,2.1,81887,0
2012-08-06,2.09,2.14,2.035,2.09,30442,0
2012-08-07,2.17,2.17,2.04,2.06,3010,0
2012-08-08,2.06,2.06,2.06,2.06,100,0
2012-08-09,2.0601,2.071,2.04,2.071,5051,0
2012-08-10,2.07,2.0976,2.01,2.06,12106,0
2012-08-13,2.06,2.062,2.0599,2.06,10126,0
2012-08-14,2.06,2.0842,2.02,2.0842,15877,0
2012-08-15,2.08,2.1,2.0744,2.1,6765,0
2012-08-16,2.1,2.16,2.09,2.16,11640,0
2012-08-17,2.08,2.1,2.07,2.1,1313,0
2012-08-20,2.08,2.08,2.08,2.08,425,0
2012-08-21,2.14,2.14,2.06,2.1,19303,0
2012-08-22,2.08,2.08,2.08,2.08,500,0
2012-08-23,2.0701,2.1,2.0701,2.1,10150,0
2012-08-24,2.1,2.15,2.0931,2.15,11308,0
2012-08-27,2.15,2.15,2.1,2.135,10887,0
2012-08-28,2.1,2.27,2.0999,2.14,30645,0
2012-08-29,2.1,2.19,2.1,2.19,20600,0
2012-08-30,2.19,2.2685,2.15,2.15,21421,0
2012-08-31,2.17,2.2,2.15,2.1999,2600,0
2012-09-04,2.2,2.29,2.2,2.25,33543,0
2012-09-05,2.25,2.29,2.25,2.26,3566,0
2012-09-06,2.25,2.25,2.14,2.17,22300,0
2012-09-07,2.17,2.25,2.16,2.25,7000,0
2012-09-10,2.2,2.2,2.1999,2.1999,1000,0
2012-09-11,2.18,2.2501,2.12,2.15,9648,0
2012-09-12,2.14,2.23,2.09,2.23,38041,0
2012-09-13,2.24,2.36,2.206,2.21,3091,0
2012-09-14,2.25,2.25,2.2483,2.2483,200,0
2012-09-17,2.12,2.24,2.12,2.2,3400,0
2012-09-18,2.16,2.2008,2.16,2.2008,1800,0
2012-09-19,2.24,2.24,2.14,2.14,17825,0
2012-09-20,2.16,2.2499,2.14,2.2499,5173,0
2012-09-21,2.15,2.24,2.12,2.16,32980,0
2012-09-24,2.2,2.2,2.2,2.2,400,0
2012-09-25,2.23,2.23,2.18,2.18,200,0
2012-09-26,2.19,2.19,2.1,2.14,4000,0
2012-09-27,2.2,2.2,2.2,2.2,3748,0
2012-10-01,2.17,2.1856,2.1,2.1,11356,0
2012-10-02,2.15,2.19,2.1,2.19,1914,0
2012-10-03,2.16,2.17,2.05,2.1,12735,0
2012-10-04,2.1,2.19,2.1,2.19,7750,0
2012-10-05,2.1,2.19,2.1,2.17,6700,0
2012-10-08,2.15,2.15,2.06,2.11,5379,0
2012-10-09,2.08,2.1,2.08,2.1,9569,0
2012-10-10,2.1,2.2,2.06,2.09,27699,0
2012-10-11,2.1,2.1008,2.0799,2.0799,1300,0
2012-10-12,2.07,2.07,2.05,2.06,14277,0
2012-10-15,2.06,2.1,2.06,2.06,825,0
2012-10-16,2.05,2.1,2.05,2.06,1200,0
2012-10-17,2.08,2.1599,2.05,2.1599,1600,0
2012-10-18,2.05,2.1572,2.05,2.1499,22581,0
2012-10-19,2.11,2.15,2.05,2.05,34900,0
2012-10-22,2.05,2.1,2.05,2.0592,18900,0
2012-10-23,2.05,2.05,2.05,2.05,13000,0
2012-10-24,2.03,2.0764,2.03,2.07,11183,0
2012-10-25,2.04,2.06,2.04,2.06,2200,0
2012-10-26,2.09,2.09,2.03,2.06,22290,0
2012-10-31,2.1,2.1,2.0599,2.06,31947,0
2012-11-01,2.05,2.05,2.05,2.05,500,0
2012-11-05,2.03,2.0301,2.02,2.03,30908,0
2012-11-06,2.05,2.0715,2.02,2.0715,12700,0
2012-11-07,2.05,2.1,2.01,2.02,44400,0
2012-11-08,2.03,2.03,2.01,2.0101,8200,0
2012-11-09,2.01,2.07,1.99,2.007,20321,0
2012-11-12,2.01,2.01,1.9999,2,3800,0
2012-11-13,2,2.0308,1.97,1.97,16525,0
2012-11-14,1.97,1.98,1.9644,1.97,20500,0
2012-11-16,1.98,1.98,1.95,1.95,1900,0
2012-11-19,2.02,2.05,1.93,1.95,38912,0
2012-11-20,1.98,2.01,1.98,2,1830,0
2012-11-26,1.99,1.99,1.95,1.9799,5988,0
2012-11-27,1.98,1.98,1.96,1.97,3600,0
2012-11-28,2,2,2,2,2050,0
2012-11-29,1.96,2,1.96,1.9999,3250,0
2012-12-03,2,2,1.99,1.99,53080,0
2012-12-04,1.97,1.97,1.9501,1.97,2600,0
2012-12-05,1.98,1.98,1.96,1.98,2280,0
2012-12-06,1.98,1.99,1.98,1.99,2100,0
2012-12-07,1.955,2,1.955,1.99,23932,0
2012-12-10,2,2,1.92,2,50900,0
2012-12-11,1.99,2.02,1.87,2,86346,0
2012-12-12,1.96,2.01,1.96,2.01,21907,0
2012-12-13,2.01,2.03,2,2.0001,10315,0
2012-12-14,2.0299,2.0501,2.0299,2.05,14911,0
2012-12-17,2.02,2.02,1.93,2.02,34633,0
2012-12-18,2,2.0001,1.95,1.95,12325,0
2012-12-19,1.91,1.9988,1.91,1.9201,68586,0
2012-12-20,1.96,2.1,1.96,1.97,25106,0
2012-12-21,1.98,2.02,1.92,1.95,14600,0
2012-12-24,2.0001,2.0001,1.96,2,10298,0
2012-12-26,1.97,2.0899,1.95,1.95,18875,0
2012-12-27,1.95,2.02,1.91,1.97,35655,0
2012-12-28,1.95,2,1.95,1.98,7139,0
2012-12-31,2,2,1.96,1.9934,11134,0
2013-01-02,2,2.08,2,2.0799,25354,0
2013-01-03,2.08,2.0901,2.05,2.05,7488,0
2013-01-04,2.04,2.1,2.04,2.072,13369,0
2013-01-07,2.05,2.14,2.05,2.13,15502,0
2013-01-08,2.13,2.14,2.1,2.14,7883,0
2013-01-09,2.13,2.14,2.09,2.1001,15126,0
2013-01-10,2.14,2.1447,2.04,2.05,10856,0
2013-01-11,2.09,2.1,2.01,2.1,16400,0
2013-01-14,2.1,2.15,2.07,2.15,7794,0
2013-01-15,2.15,2.16,2.15,2.16,6712,0
2013-01-16,2.16,2.19,2.16,2.19,7200,0
2013-01-17,2.19,2.22,2.17,2.17,4415,0
2013-01-18,2.23,2.2901,2.23,2.2834,24198,0
2013-01-22,2.25,2.31,2.23,2.31,20454,0
2013-01-23,2.31,2.31,2.24,2.28,9874,0
2013-01-24,2.26,2.3,2.25,2.3,3935,0
2013-01-25,2.3,2.3,2.25,2.26,4999,0
2013-01-28,2.27,2.2701,2.11,2.15,21611,0
2013-01-29,2.17,2.17,2.08,2.15,13225,0
2013-01-30,2.14,2.21,2.1,2.14,22491,0
2013-01-31,2.14,2.15,2.08,2.13,12971,0
2013-02-01,2.13,2.13,2.08,2.1,7457,0
2013-02-04,2.1,2.25,2.1,2.2,46392,0
2013-02-05,2.16,2.21,2.05,2.16,79069,0
2013-02-06,2.06,2.1595,2.04,2.06,37940,0
2013-02-07,2.06,2.13,2.06,2.12,9554,0
2013-02-08,2.09,2.1899,2.05,2.05,7098,0
2013-02-11,2.09,2.16,2.09,2.147,8146,0
2013-02-12,2.17,2.29,2.17,2.2499,43347,0
2013-02-13,2.28,2.3001,2.25,2.29,19105,0
2013-02-14,2.27,2.28,2.27,2.28,5054,0
2013-02-15,2.2699,2.2701,2.21,2.21,13200,0
2013-02-19,2.23,2.31,2.23,2.28,28828,0
2013-02-20,2.24,2.29,2.24,2.29,16924,0
2013-02-21,2.25,2.305,2.25,2.3,12998,0
2013-02-22,2.33,2.33,2.18,2.2999,7490,0
2013-02-25,2.21,2.27,2.21,2.21,10084,0
2013-02-26,2.24,2.24,2.12,2.12,3200,0
2013-02-27,2.18,2.28,2.15,2.28,18165,0
2013-02-28,2.28,2.3,2.15,2.25,9564,0
2013-03-01,2.29,2.29,2.16,2.17,1200,0
2013-03-04,2.18,2.3,2.18,2.19,10900,0
2013-03-05,2.21,2.23,2.17,2.2,6349,0
2013-03-06,2.26,2.26,2.2,2.2,15800,0
2013-03-07,2.2,2.2599,2.17,2.2599,3700,0
2013-03-08,2.2,2.2,2.14,2.2,7000,0
2013-03-11,2.16,2.19,2.15,2.16,3300,0
2013-03-12,2.2,2.2,2.2,2.2,1000,0
2013-03-13,2.2,2.2,2.16,2.16,1200,0
2013-03-14,2.16,2.1999,2.15,2.17,9596,0
2013-03-15,2.1401,2.2,2.1401,2.2,2704,0
2013-03-18,2.25,2.3,2.24,2.3,45298,0
2013-03-19,2.3,2.31,2.28,2.28,29881,0
2013-03-20,2.31,2.33,2.28,2.32,20175,0
2013-03-21,2.33,2.38,2.31,2.38,28343,0
2013-03-22,2.38,2.4,2.37,2.38,9497,0
2013-03-25,2.37,2.38,2.35,2.3601,13925,0
2013-03-26,2.3601,2.37,2.36,2.3632,13900,0
2013-03-27,2.38,2.38,2.34,2.34,5900,0
2013-03-28,2.3101,2.33,2.3101,2.33,700,0
2013-04-01,2.34,2.34,2.3001,2.33,7289,0
2013-04-02,2.27,2.32,2.26,2.31,18040,0
2013-04-03,2.3001,2.3199,2.3,2.3,13487,0
2013-04-04,2.31,2.32,2.3001,2.31,1600,0
2013-04-05,2.3,2.32,2.28,2.32,10917,0
2013-04-08,2.3099,2.3099,2.27,2.29,6600,0
2013-04-09,2.32,2.34,2.26,2.34,18287,0
2013-04-10,2.32,2.35,2.32,2.33,7530,0
2013-04-11,2.3,2.33,2.29,2.32,17200,0
2013-04-12,2.31,2.31,2.31,2.31,5320,0
2013-04-15,2.32,2.32,2.27,2.3,12700,0
2013-04-17,2.3,2.302,2.3,2.3,5300,0
2013-04-18,2.28,2.3,2.28,2.3,4440,0
2013-04-19,2.28,2.31,2.28,2.31,4500,0
2013-04-22,2.3199,2.3199,2.29,2.2901,2472,0
2013-04-23,2.34,2.4,2.31,2.35,13233,0
2013-04-24,2.36,2.36,2.33,2.33,890,0
2013-04-25,2.341,2.3601,2.33,2.36,1800,0
2013-04-29,2.39,2.4,2.34,2.4,9757,0
2013-04-30,2.29,2.3799,2.29,2.36,16189,0
2013-05-01,2.29,2.29,2.29,2.29,200,0
2013-05-02,2.28,2.2901,2.28,2.29,1300,0
2013-05-03,2.2901,2.38,2.2901,2.3799,10211,0
2013-05-06,2.37,2.4,2.3,2.35,11040,0
2013-05-07,2.36,2.36,2.36,2.36,600,0
2013-05-08,2.36,2.36,2.31,2.31,5900,0
2013-05-09,2.26,2.35,2.26,2.35,8435,0
2013-05-10,2.35,2.36,2.27,2.33,28544,0
2013-05-13,2.35,2.38,2.25,2.25,10572,0
2013-05-14,2.25,2.3299,2.2101,2.266,28448,0
2013-05-15,2.2,2.2499,2.2,2.2299,7319,0
2013-05-16,2.25,2.25,2.2,2.21,4260,0
2013-05-17,2.25,2.25,2.19,2.19,7718,0
2013-05-20,2.1901,2.2799,2.19,2.27,33870,0
2013-05-21,2.25,2.25,2.21,2.225,5297,0
2013-05-22,2.23,2.24,2.22,2.22,3600,0
2013-05-23,2.214,2.24,2.205,2.21,5728,0
2013-05-24,2.21,2.2888,2.21,2.27,37770,0
2013-05-28,2.27,2.34,2.2,2.32,87939,0
2013-05-29,2.22,2.3,2.2,2.24,34719,0
2013-05-30,2.24,2.32,2.24,2.29,12123,0
2013-05-31,2.29,2.29,2.2,2.25,37300,0
2013-06-03,2.26,2.26,2.2,2.22,58995,0
2013-06-04,2.24,2.28,2.2,2.27,34675,0
2013-06-05,2.2,2.27,2.2,2.22,8925,0
2013-06-06,2.2499,2.2499,2.2,2.2,4660,0
2013-06-07,2.201,2.22,2.201,2.22,6284,0
2013-06-10,2.225,2.25,2.2001,2.23,11600,0
2013-06-11,2.2,2.24,2.2,2.23,24770,0
2013-06-12,2.23,2.26,2.21,2.25,16224,0
2013-06-13,2.23,2.24,2.2,2.23,7075,0
2013-06-14,2.23,2.25,2.21,2.22,27600,0
2013-06-17,2.22,2.24,2.22,2.22,6770,0
2013-06-18,2.23,2.23,2.22,2.23,8533,0
2013-06-19,2.26,2.26,2.22,2.24,16938,0
2013-06-20,2.24,2.24,2.23,2.2399,6900,0
2013-06-21,2.23,2.231,2.2184,2.23,17476,0
2013-06-24,2.21,2.23,2.19,2.2099,41949,0
2013-06-25,2.24,2.24,2.21,2.23,3376,0
2013-06-26,2.21,2.29,2.2,2.28,41772,0
2013-06-27,2.2501,2.26,2.2501,2.26,7150,0
2013-06-28,2.2684,2.28,2.2684,2.28,1700,0
2013-07-01,2.29,2.3,2.25,2.27,11884,0
2013-07-02,2.3,2.3,2.269,2.27,13250,0
2013-07-03,2.28,2.299,2.25,2.25,25029,0
2013-07-05,2.25,2.29,2.25,2.2501,6800,0
2013-07-08,2.25,2.27,2.25,2.2599,10037,0
2013-07-09,2.26,2.26,2.2501,2.26,11197,0
2013-07-10,2.26,2.2999,2.25,2.2999,12400,0
2013-07-11,2.29,2.33,2.24,2.3,43120,0
2013-07-12,2.3,2.37,2.2701,2.34,42701,0
2013-07-15,2.36,2.36,2.28,2.349,19101,0
2013-07-16,2.33,2.33,2.3201,2.3216,925,0
2013-07-17,2.31,2.33,2.263,2.33,9024,0
2013-07-18,2.314,2.3299,2.3,2.3299,3550,0
2013-07-19,2.33,2.49,2.31,2.39,13947,0
2013-07-22,2.6,2.92,2.6,2.63,240503,0
2013-07-23,2.75,2.84,2.43,2.52,172278,0
2013-07-24,2.54,2.54,2.52,2.53,28855,0
2013-07-25,2.52,2.52,2.46,2.47,61799,0
2013-07-26,2.47,2.54,2.47,2.54,11298,0
2013-07-29,2.61,2.61,2.55,2.56,10029,0
2013-07-30,2.52,2.5672,2.52,2.55,3159,0
2013-07-31,2.5799,2.59,2.5799,2.59,16395,0
2013-08-01,2.59,2.59,2.55,2.55,13274,0
2013-08-02,2.51,2.56,2.46,2.5499,12794,0
2013-08-05,2.56,2.6,2.538,2.549,16485,0
2013-08-06,2.55,2.75,2.52,2.602,10286,0
2013-08-07,2.5648,2.61,2.5648,2.58,8815,0
2013-08-08,2.62,2.63,2.5501,2.62,40125,0
2013-08-09,2.6,2.6,2.52,2.55,4360,0
2013-08-12,2.54,2.65,2.52,2.56,9380,0
2013-08-13,2.5,2.54,2.3514,2.54,115073,0
2013-08-14,2.55,2.58,2.46,2.53,8667,0
2013-08-15,2.48,2.532,2.42,2.52,10025,0
2013-08-16,2.48,2.49,2.48,2.4899,16653,0
2013-08-19,2.5,2.58,2.46,2.46,8216,0
2013-08-20,2.46,2.47,2.45,2.4699,9600,0
2013-08-21,2.4599,2.46,2.441,2.4499,4828,0
2013-08-22,2.45,2.4799,2.45,2.46,11900,0
2013-08-23,2.47,2.47,2.45,2.45,14466,0
2013-08-26,2.45,2.4799,2.43,2.4401,41058,0
2013-08-27,2.44,2.45,2.44,2.44,13894,0
2013-08-28,2.44,2.45,2.44,2.44,5400,0
2013-08-29,2.45,2.45,2.41,2.42,13186,0
2013-08-30,2.42,2.44,2.42,2.44,5963,0
2013-09-03,2.43,2.46,2.43,2.45,31200,0
2013-09-04,2.46,2.46,2.46,2.46,100,0
2013-09-05,2.42,2.43,2.42,2.43,593,0
2013-09-06,2.45,2.46,2.42,2.46,21050,0
2013-09-09,2.44,2.46,2.42,2.46,21594,0
2013-09-10,2.48,2.48,2.4601,2.48,8242,0
2013-09-11,2.5,2.5,2.48,2.48,5660,0
2013-09-12,2.49,2.5,2.49,2.5,4000,0
2013-09-13,2.49,2.49,2.45,2.48,3779,0
2013-09-16,2.45,2.451,2.41,2.4301,6694,0
2013-09-17,2.44,2.48,2.4201,2.44,10164,0
2013-09-18,2.41,2.4418,2.41,2.4418,2891,0
2013-09-19,2.4792,2.5,2.4792,2.49,7037,0
2013-09-20,2.45,2.5,2.44,2.5,10506,0
2013-09-23,2.48,2.5,2.45,2.45,9700,0
2013-09-24,2.44,2.47,2.44,2.45,2100,0
2013-09-25,2.46,2.46,2.46,2.46,100,0
2013-09-26,2.43,2.48,2.43,2.47,44200,0
2013-09-27,2.45,2.46,2.45,2.46,1100,0
2013-09-30,2.43,2.47,2.43,2.45,2300,0
2013-10-01,2.45,2.51,2.45,2.5,8100,0
2013-10-02,2.57,2.57,2.51,2.54,26200,0
2013-10-03,2.51,2.51,2.51,2.51,3100,0
2013-10-04,2.48,2.53,2.45,2.48,15200,0
2013-10-07,2.46,2.51,2.45,2.51,16700,0
2013-10-08,2.47,2.47,2.43,2.45,11876,0
2013-10-09,2.45,2.49,2.45,2.45,7400,0
2013-10-10,2.51,2.51,2.47,2.47,13900,0
2013-10-11,2.47,2.47,2.46,2.47,2000,0
2013-10-14,2.45,2.5,2.45,2.48,11310,0
2013-10-15,2.51,2.51,2.45,2.46,17000,0
2013-10-16,2.47,2.47,2.45,2.46,8200,0
2013-10-17,2.45,2.49,2.45,2.46,7200,0
2013-10-18,2.47,2.5,2.47,2.47,700,0
2013-10-21,2.47,2.5,2.47,2.49,9513,0
2013-10-22,2.5,2.54,2.49,2.5,18800,0
2013-10-23,2.54,2.54,2.5318,2.5318,500,0
2013-10-24,2.58,2.58,2.52,2.56,12300,0
2013-10-25,2.54,2.55,2.45,2.48,24842,0
2013-10-28,2.47,2.97,2.47,2.63,47200,0
2013-10-29,2.72,2.79,2.62,2.62,9100,0
2013-10-30,2.61,2.74,2.61,2.74,600,0
2013-10-31,2.5,2.65,2.5,2.65,5575,0
2013-11-01,2.66,2.66,2.66,2.66,100,0
2013-11-04,2.66,2.66,2.56,2.5699,11241,0
2013-11-05,2.53,2.59,2.53,2.54,3300,0
2013-11-06,2.53,2.57,2.53,2.57,600,0
2013-11-07,2.65,2.65,2.6,2.6,9100,0
2013-11-08,2.65,2.65,2.6,2.64,9000,0
2013-11-11,2.65,2.6999,2.65,2.66,1050,0
2013-11-12,2.72,2.72,2.64,2.64,16200,0
2013-11-13,3.28,3.28,2.7,2.77,47400,0
2013-11-14,2.82,2.82,2.77,2.77,11600,0
2013-11-15,2.77,2.77,2.6,2.66,27000,0
2013-11-18,2.72,2.72,2.6,2.65,7000,0
2013-11-19,2.61,2.63,2.61,2.63,1300,0
2013-11-20,2.62,2.62,2.61,2.61,3400,0
2013-11-21,2.59,2.59,2.59,2.59,5300,0
2013-11-22,2.58,2.6196,2.571,2.61,6250,0
2013-11-25,2.58,2.58,2.51,2.55,11300,0
2013-11-26,2.57,2.57,2.54,2.54,3200,0
2013-11-27,2.57,2.65,2.56,2.65,2600,0
2013-11-29,2.6,2.6,2.5878,2.5878,20200,0
2013-12-02,2.56,2.64,2.54,2.59,4900,0
2013-12-03,2.6,2.62,2.6,2.62,19000,0
2013-12-04,2.6,2.61,2.58,2.61,24500,0
2013-12-05,2.61,2.61,2.57,2.61,20200,0
2013-12-06,2.6,2.65,2.6,2.62,7300,0
2013-12-09,2.65,2.65,2.56,2.6,29905,0
2013-12-10,2.57,2.58,2.56,2.57,3700,0
2013-12-11,2.57,2.62,2.57,2.57,12300,0
2013-12-12,2.62,2.62,2.53,2.55,16816,0
2013-12-13,2.52,2.53,2.51,2.52,24857,0
2013-12-16,2.53,2.55,2.51,2.53,19976,0
2013-12-17,2.52,2.55,2.5,2.51,23500,0
2013-12-18,2.5,2.53,2.47,2.48,37600,0
2013-12-19,2.57,2.57,2.53,2.54,6600,0
2013-12-20,2.57,2.59,2.48,2.5,26500,0
2013-12-23,2.54,2.54,2.49,2.49,21800,0
2013-12-24,2.5,2.5487,2.4701,2.49,17449,0
2013-12-26,2.45,2.46,2.41,2.46,48180,0
2013-12-27,2.43,2.5,2.43,2.49,8900,0
2013-12-30,2.59,2.72,2.56,2.71,109000,0
2013-12-31,2.71,2.75,2.65,2.69,42900,0
2014-01-02,2.77,2.77,2.6501,2.69,55938,0
2014-01-03,2.76,2.989,2.7399,2.8,85556,0
2014-01-06,2.86,2.94,2.86,2.94,155400,0
2014-01-07,2.91,2.99,2.87,2.95,55000,0
2014-01-08,2.95,2.99,2.9,2.95,39600,0
2014-01-09,2.97,2.97,2.93,2.93,8000,0
2014-01-10,2.96,2.97,2.91,2.91,21700,0
2014-01-13,2.98,2.99,2.92,2.97,95600,0
2014-01-14,3,3,2.93,2.93,6700,0
2014-01-15,2.95,2.97,2.91,2.93,22800,0
2014-01-16,2.98,3.1999,2.9791,3.14,226359,0
2014-01-17,3.15,3.29,3.1,3.21,108200,0
2014-01-21,3.42,3.42,3.25,3.3,197300,0
2014-01-22,3.37,3.37,3.25,3.3,67500,0
2014-01-23,3.3,3.3,3.15,3.19,82800,0
2014-01-24,3.26,3.26,3.16,3.17,39900,0
2014-01-27,3.2,3.2,3.09,3.13,70000,0
2014-01-28,3.19,3.3,3.19,3.25,36700,0
2014-01-29,3.28,3.3,3.18,3.26,52800,0
2014-01-30,3.28,3.33,3.26,3.3,27000,0
2014-01-31,3.3,3.34,3.1,3.29,29100,0
2014-02-03,3.28,3.3,3.16,3.21,86230,0
2014-02-04,3.27,3.27,3.16,3.17,27301,0
2014-02-05,3.11,3.17,2.81,2.97,159028,0
2014-02-06,2.92,2.98,2.91,2.95,29590,0
2014-02-07,2.94,2.95,2.91,2.93,13163,0
2014-02-10,3,3.14,2.98,3.14,48702,0
2014-02-11,3.16,3.16,3.07,3.15,49377,0
2014-02-12,3.15,3.15,3.09,3.1,10601,0
2014-02-13,3.01,3.01,2.55,2.62,207572,0
2014-02-14,2.66,2.74,2.62,2.695,72466,0
2014-02-18,2.75,2.86,2.7334,2.86,131058,0
2014-02-19,2.9,2.95,2.8772,2.94,54385,0
2014-02-20,2.94,2.94,2.88,2.9,23715,0
2014-02-21,2.9,2.91,2.9,2.9058,39542,0
2014-02-24,2.91,2.99,2.88,2.88,67033,0
2014-02-25,2.96,2.96,2.9,2.9138,31653,0
2014-02-26,2.949,2.95,2.8,2.8001,75060,0
2014-02-27,2.81,2.85,2.8,2.85,28215,0
2014-02-28,2.83,2.85,2.8106,2.83,18347,0
2014-03-03,2.92,3.061,2.88,3.06,194358,0
2014-03-04,2.95,3.17,2.93,3.15,136836,0
2014-03-05,3.15,3.15,2.97,3.0956,37372,0
2014-03-06,3.11,3.11,3.05,3.1,32689,0
2014-03-07,3.1,3.11,3.08,3.11,33293,0
2014-03-10,3.1,3.15,3.08,3.13,98471,0
2014-03-11,3.14,3.14,3.06,3.06,37948,0
2014-03-12,3.1,3.1,3.02,3.04,19181,0
2014-03-13,3.07,3.07,3.02,3.05,9118,0
2014-03-14,3,3.0294,2.871,2.96,14318,0
2014-03-17,3.09,3.14,2.92,3.13,129791,0
2014-03-18,3.14,3.1614,3.06,3.121,77016,0
2014-03-19,3.14,3.2,3.09,3.14,33768,0
2014-03-20,3.13,3.15,3.11,3.14,15451,0
2014-03-21,3.14,3.14,3.1,3.14,14865,0
2014-03-24,3.17,3.26,3.13,3.15,102668,0
2014-03-25,3.15,3.23,3.13,3.18,10827,0
2014-03-26,3.21,3.23,3.15,3.16,9300,0
2014-03-27,3.13,3.2,3.1,3.1,20561,0
2014-03-28,3.15,3.1891,3.1001,3.1699,14741,0
2014-03-31,3.21,3.32,3.17,3.32,63284,0
2014-04-01,3.32,3.4296,3.25,3.4,49943,0
2014-04-02,3.4,3.49,3.311,3.3753,70372,0
2014-04-03,3.35,3.365,3.19,3.21,22362,0
2014-04-04,3.2,3.2,3.03,3.0901,46408,0
2014-04-07,3.08,3.15,3.02,3.08,15313,0
2014-04-08,3.1,3.2899,3.1,3.2297,52410,0
2014-04-09,3.15,3.31,3.1364,3.22,31760,0
2014-04-10,3.23,3.23,3.17,3.2,17003,0
2014-04-11,3.2,3.2,3.1601,3.2,2615,0
2014-04-14,3.16,3.55,3.16,3.33,80657,0
2014-04-15,3.37,3.37,3.17,3.31,23181,0
2014-04-16,3.39,3.5,3.32,3.4,112540,0
2014-04-17,3.41,3.45,3.35,3.38,53836,0
2014-04-21,3.4,3.42,3.38,3.4,48666,0
2014-04-22,3.46,3.46,3.36,3.36,46884,0
2014-04-23,3.4199,3.43,3.3757,3.41,28176,0
2014-04-24,3.43,3.43,3.3501,3.4,15465,0
2014-04-25,3.43,3.43,3.35,3.36,35415,0
2014-04-28,3.4199,3.4299,3.34,3.37,36554,0
2014-04-29,3.3,3.4099,3.3,3.33,24127,0
2014-04-30,3.35,3.37,3.35,3.3501,31898,0
2014-05-01,3.35,3.43,3.25,3.25,28772,0
2014-05-02,3.27,3.35,3.25,3.25,34679,0
2014-05-05,3.3,3.34,3.25,3.34,43454,0
2014-05-06,3.27,3.301,3.17,3.205,55892,0
2014-05-07,3.17,3.23,3.16,3.16,22200,0
2014-05-08,3.12,3.1799,3.08,3.08,25802,0
2014-05-09,3.1,3.105,2.78,2.84,129271,0
2014-05-12,2.84,2.8648,2.7,2.71,96088,0
2014-05-13,2.7,2.82,2.69,2.76,65779,0
2014-05-14,2.78,2.78,2.65,2.66,17395,0
2014-05-15,2.61,2.65,2.55,2.55,49436,0
2014-05-16,2.55,2.7,2.55,2.63,53033,0
2014-05-19,2.57,2.66,2.55,2.57,51355,0
2014-05-20,2.59,2.67,2.58,2.65,27403,0
2014-05-21,2.71,2.76,2.65,2.74,34758,0
2014-05-22,2.76,2.83,2.62,2.7,25174,0
2014-05-23,2.7,2.79,2.69,2.69,8053,0
2014-05-27,2.76,2.83,2.66,2.75,54685,0
2014-05-28,2.69,2.69,2.57,2.58,27561,0
2014-05-29,2.6,2.71,2.56,2.7,48018,0
2014-05-30,2.65,2.7,2.59,2.63,32725,0
2014-06-02,2.72,3.13,2.72,3,216715,0
2014-06-03,2.91,3.06,2.9,2.92,68951,0
2014-06-04,2.99,3.03,2.94,2.96,36472,0
2014-06-05,2.96,2.98,2.82,2.97,35623,0
2014-06-06,2.86,2.9088,2.79,2.79,10853,0
2014-06-09,2.8,2.83,2.66,2.77,48948,0
2014-06-10,2.79,2.8,2.73,2.78,9500,0
2014-06-11,2.8,2.8,2.65,2.72,11589,0
2014-06-12,2.73,2.79,2.72,2.74,4672,0
2014-06-13,2.76,2.8,2.7201,2.7846,28954,0
2014-06-16,2.81,2.9499,2.81,2.9,26443,0
2014-06-17,2.96,3.08,2.95,3.05,40644,0
2014-06-18,3.1,3.1,3.04,3.06,23145,0
2014-06-19,3.06,3.07,2.88,2.91,16269,0
2014-06-20,2.89,2.93,2.72,2.93,13228,0
2014-06-23,2.99,3,2.88,2.88,25510,0
2014-06-24,2.88,2.91,2.77,2.89,38541,0
2014-06-25,2.9,2.9,2.8201,2.83,13863,0
2014-06-26,2.83,2.83,2.8,2.8,15745,0
2014-06-27,2.79,2.79,2.75,2.77,18867,0
2014-06-30,2.72,2.78,2.7,2.755,53888,0
2014-07-01,2.7,2.8,2.66,2.73,52163,0
2014-07-02,2.65,2.71,2.58,2.64,101400,0
2014-07-03,2.63,2.77,2.58,2.74,70361,0
2014-07-07,2.7,2.75,2.56,2.6299,36182,0
2014-07-08,2.63,2.64,2.5634,2.59,11587,0
2014-07-09,2.55,2.61,2.55,2.61,18005,0
2014-07-10,2.58,2.62,2.58,2.62,17746,0
2014-07-11,2.61,2.61,2.59,2.61,6301,0
2014-07-14,2.6,2.6,2.56,2.57,26933,0
2014-07-15,2.56,2.575,2.55,2.55,31711,0
2014-07-16,2.55,2.6,2.55,2.56,52131,0
2014-07-17,2.58,2.59,2.55,2.55,10253,0
2014-07-18,2.55,2.584,2.5,2.5636,30894,0
2014-07-21,2.59,2.6,2.53,2.56,23529,0
2014-07-22,2.52,2.59,2.52,2.56,5424,0
2014-07-23,2.59,2.59,2.54,2.55,13334,0
2014-07-24,2.52,2.59,2.51,2.56,6529,0
2014-07-25,2.51,2.56,2.51,2.52,20826,0
2014-07-28,2.52,2.61,2.52,2.53,43607,0
2014-07-29,2.5,2.58,2.5,2.55,11044,0
2014-07-30,2.53,2.67,2.49,2.53,157108,0
2014-07-31,2.5,2.57,2.43,2.45,55307,0
2014-08-01,2.45,2.462,2.25,2.34,115216,0
2014-08-04,2.33,2.45,2.3,2.35,48673,0
2014-08-05,2.41,2.41,2.34,2.38,13754,0
2014-08-06,2.38,2.44,2.34,2.39,18926,0
2014-08-07,2.43,2.43,2.35,2.36,7371,0
2014-08-08,2.37,2.4392,2.36,2.37,9269,0
2014-08-11,2.33,2.37,2.27,2.2999,65594,0
2014-08-12,2.46,2.5,2.41,2.45,43177,0
2014-08-13,2.45,2.462,2.33,2.33,25435,0
2014-08-14,2.33,2.4,2.31,2.33,35261,0
2014-08-15,2.33,2.343,2.32,2.33,11812,0
2014-08-18,2.33,2.46,2.31,2.36,33871,0
2014-08-19,2.32,2.4,2.29,2.34,27204,0
2014-08-20,2.4599,2.4599,2.34,2.35,9752,0
2014-08-21,2.36,2.46,2.33,2.37,52412,0
2014-08-22,2.34,2.4,2.33,2.35,33358,0
2014-08-25,2.38,2.45,2.363,2.41,6273,0
2014-08-26,2.35,2.42,2.35,2.37,5054,0
2014-08-27,2.36,2.39,2.33,2.3899,25547,0
2014-08-28,2.38,2.4,2.38,2.38,1520,0
2014-08-29,2.4,2.4,2.38,2.38,15600,0
2014-09-02,2.36,2.39,2.35,2.39,13983,0
2014-09-03,2.35,2.3701,2.32,2.36,29809,0
2014-09-04,2.32,2.35,2.28,2.35,30927,0
2014-09-05,2.35,2.37,2.34,2.36,20833,0
2014-09-08,2.38,2.38,2.32,2.33,22344,0
2014-09-09,2.35,2.37,2.33,2.33,18253,0
2014-09-10,2.35,2.35,2.3206,2.33,14356,0
2014-09-11,2.35,2.36,2.32,2.36,18776,0
2014-09-12,2.28,2.51,2.28,2.42,160363,0
2014-09-15,2.46,2.55,2.323,2.46,139305,0
2014-09-16,2.5,2.5,2.4,2.42,15592,0
2014-09-17,2.42,2.49,2.35,2.47,106663,0
2014-09-18,2.45,2.5,2.33,2.38,71560,0
2014-09-19,2.35,2.39,2.31,2.34,75594,0
2014-09-22,2.39,2.39,2.29,2.3,31644,0
2014-09-23,2.29,2.47,2.29,2.42,112126,0
2014-09-24,2.39,2.39,2.35,2.35,12774,0
2014-09-25,2.31,2.48,2.29,2.48,15263,0
2014-09-26,2.42,2.42,2.3,2.3201,18791,0
2014-09-29,2.29,2.4,2.28,2.3,26351,0
2014-09-30,2.29,2.35,2.29,2.325,19452,0
2014-10-01,2.3,2.35,2.3,2.32,16850,0
2014-10-02,2.25,2.36,2.25,2.3,56443,0
2014-10-03,2.3,2.31,2.28,2.28,10172,0
2014-10-06,2.29,2.31,2.24,2.31,94352,0
2014-10-07,2.3,2.4,2.3,2.35,39995,0
2014-10-08,2.36,2.39,2.31,2.34,39217,0
2014-10-09,2.35,2.39,2.34,2.35,28513,0
2014-10-10,2.3432,2.37,2.34,2.3699,8266,0
2014-10-13,2.35,2.36,2.27,2.3,43184,0
2014-10-14,2.28,2.36,2.2667,2.32,30596,0
2014-10-15,2.31,2.34,2.28,2.3132,112510,0
2014-10-16,2.31,2.36,2.31,2.3584,18208,0
2014-10-17,2.39,2.44,2.3599,2.43,23409,0
2014-10-20,2.42,2.47,2.42,2.44,15535,0
2014-10-21,2.47,2.5,2.45,2.48,19210,0
2014-10-22,2.38,2.45,2.38,2.45,971,0
2014-10-23,2.43,2.45,2.42,2.44,8710,0
2014-10-24,2.44,2.45,2.44,2.4401,2304,0
2014-10-27,2.45,2.45,2.42,2.42,9168,0
2014-10-28,2.42,2.43,2.38,2.41,20373,0
2014-10-29,2.32,2.43,2.32,2.41,13250,0
2014-10-30,2.4,2.4,2.39,2.4,4054,0
2014-10-31,2.366,2.41,2.35,2.4091,12410,0
2014-11-03,2.36,2.42,2.36,2.41,24420,0
2014-11-04,2.4,2.42,2.388,2.42,2464,0
2014-11-05,2.39,2.43,2.39,2.43,905,0
2014-11-06,2.4399,2.5,2.404,2.5,11302,0
2014-11-07,2.4,2.53,2.4,2.519,21126,0
2014-11-10,2.51,2.58,2.46,2.55,44899,0
2014-11-11,2.49,2.5799,2.49,2.5786,16976,0
2014-11-12,2.54,2.5501,2.54,2.5501,2446,0
2014-11-13,2.52,2.54,2.5,2.5301,3400,0
2014-11-14,2.44,2.58,2.43,2.58,24945,0
2014-11-17,2.57,2.65,2.56,2.63,28067,0
2014-11-18,2.63,2.64,2.61,2.64,6000,0
2014-11-19,2.61,2.65,2.5101,2.64,16443,0
2014-11-20,2.62,2.65,2.62,2.64,11759,0
2014-11-21,2.63,2.65,2.55,2.65,28005,0
2014-11-24,2.61,2.66,2.61,2.64,14922,0
2014-11-25,2.65,2.7,2.62,2.7,15762,0
2014-11-26,2.689,2.69,2.688,2.69,2008,0
2014-11-28,2.671,2.7,2.6601,2.6601,30477,0
2014-12-01,2.63,2.6599,2.41,2.41,38418,0
2014-12-02,2.42,2.6,2.42,2.51,12109,0
2014-12-03,2.48,2.551,2.48,2.551,1998,0
2014-12-04,2.55,2.59,2.55,2.5668,5940,0
2014-12-05,2.57,2.57,2.4801,2.55,7433,0
2014-12-08,2.55,2.55,2.48,2.55,17326,0
2014-12-09,2.57,2.6499,2.57,2.63,11680,0
2014-12-10,2.6,2.66,2.52,2.52,26593,0
2014-12-11,2.59,2.6299,2.56,2.56,10022,0
2014-12-12,2.5,2.54,2.49,2.54,23441,0
2014-12-15,2.49,2.57,2.4701,2.54,19618,0
2014-12-16,2.52,2.55,2.5,2.54,8702,0
2014-12-17,2.551,2.5901,2.54,2.54,3709,0
2014-12-18,2.55,2.5999,2.53,2.54,12906,0
2014-12-19,2.56,2.58,2.498,2.58,8798,0
2014-12-22,2.57,2.57,2.47,2.49,45381,0
2014-12-23,2.47,2.5,2.41,2.5,22108,0
2014-12-24,2.5,2.5,2.43,2.49,14706,0
2014-12-26,2.48,2.5,2.45,2.47,6925,0
2014-12-29,2.42,2.47,2.41,2.42,24939,0
2014-12-30,2.45,2.46,2.41,2.44,30361,0
2014-12-31,2.42,2.47,2.42,2.44,38062,0
2015-01-02,2.4,2.46,2.34,2.4,59634,0
2015-01-05,2.4,2.45,2.37,2.37,29131,0
2015-01-06,2.37,2.4,2.37,2.3799,15240,0
2015-01-07,2.3999,2.4,2.36,2.399,16790,0
2015-01-08,2.38,2.4,2.37,2.39,4736,0
2015-01-09,2.36,2.47,2.36,2.46,9430,0
2015-01-12,2.4,2.45,2.37,2.4,12055,0
2015-01-13,2.38,2.41,2.38,2.41,4719,0
2015-01-14,2.4,2.4,2.35,2.39,14188,0
2015-01-15,2.37,2.4,2.36,2.4,4516,0
2015-01-16,2.39,2.4,2.35,2.38,50733,0
2015-01-20,2.351,2.37,2.3499,2.3671,18498,0
2015-01-21,2.32,2.44,2.32,2.365,31997,0
2015-01-22,2.38,2.39,2.33,2.33,15279,0
2015-01-23,2.35,2.4017,2.34,2.38,19936,0
2015-01-26,2.33,2.38,2.33,2.35,16047,0
2015-01-27,2.35,2.37,2.3469,2.35,2720,0
2015-01-28,2.331,2.38,2.32,2.35,23050,0
2015-01-29,2.35,2.36,2.32,2.33,30150,0
2015-01-30,2.328,2.328,2.31,2.3101,19379,0
2015-02-02,2.31,2.31,2.18,2.29,45589,0
2015-02-03,2.2999,2.35,2.2999,2.3,23672,0
2015-02-04,2.34,2.35,2.31,2.35,5141,0
2015-02-05,2.28,2.3147,2.28,2.31,5432,0
2015-02-06,2.31,2.31,2.26,2.3,54515,0
2015-02-09,2.3,2.3768,2.29,2.3768,32489,0
2015-02-10,2.39,2.49,2.38,2.46,88297,0
2015-02-11,2.46,2.4699,2.38,2.4699,17566,0
2015-02-12,2.43,2.46,2.4,2.45,11448,0
2015-02-13,2.3901,2.46,2.3901,2.44,7877,0
2015-02-17,2.38,2.42,2.38,2.41,14964,0
2015-02-18,2.43,2.43,2.37,2.39,7452,0
2015-02-19,2.3801,2.47,2.3801,2.43,76250,0
2015-02-20,2.4,2.46,2.4,2.4568,3521,0
2015-02-23,2.41,2.43,2.401,2.43,10334,0
2015-02-24,2.39,2.45,2.39,2.41,3192,0
2015-02-25,2.4,2.42,2.35,2.38,5912,0
2015-02-26,2.37,2.42,2.37,2.39,887,0
2015-02-27,2.3741,2.42,2.3741,2.42,400,0
2015-03-02,2.38,2.46,2.37,2.42,36200,0
2015-03-03,2.35,2.37,2.3,2.33,54200,0
2015-03-04,2.35,2.37,2.3,2.35,11000,0
2015-03-05,2.33,2.37,2.33,2.36,11700,0
2015-03-06,2.31,2.37,2.31,2.35,4700,0
2015-03-09,2.33,2.35,2.32,2.34,4600,0
2015-03-10,2.32,2.37,2.32,2.34,5500,0
2015-03-11,2.31,2.37,2.29,2.3,28500,0
2015-03-12,2.34,2.34,2.3,2.3,600,0
2015-03-13,2.3,2.32,2.3,2.32,1800,0
2015-03-16,2.28,2.35,2.28,2.34,12300,0
2015-03-17,2.33,2.34,2.31,2.32,8500,0
2015-03-19,2.32,2.34,2.32,2.33,7200,0
2015-03-20,2.34,2.35,2.34,2.34,7800,0
2015-03-23,2.3,2.34,2.3,2.33,15400,0
2015-03-24,2.34,2.38,2.32,2.38,16600,0
2015-03-26,2.37,2.38,2.37,2.37,15900,0
2015-03-27,2.37,2.39,2.37,2.38,17100,0
2015-03-30,2.37,2.37,2.37,2.37,1500,0
2015-03-31,2.39,2.39,2.32,2.35,23595,0
2015-04-01,2.34,2.36,2.34,2.36,3600,0
2015-04-02,2.36,2.37,2.36,2.36,3400,0
2015-04-06,2.36,2.38,2.36,2.38,2200,0
2015-04-07,2.3699,2.38,2.33,2.3501,14877,0
2015-04-08,2.35,2.36,2.32,2.34,13400,0
2015-04-09,2.35,2.36,2.32,2.34,1496,0
2015-04-10,2.33,2.4,2.33,2.4,80700,0
2015-04-13,2.35,2.45,2.35,2.45,38800,0
2015-04-14,2.44,2.46,2.35,2.46,10700,0
2015-04-15,2.4,2.44,2.3401,2.38,4185,0
2015-04-16,2.36,2.45,2.36,2.41,5858,0
2015-04-17,2.36,2.36,2.36,2.36,300,0
2015-04-20,2.41,2.41,2.409,2.41,1331,0
2015-04-21,2.38,2.426,2.38,2.4,6383,0
2015-04-22,2.42,2.43,2.399,2.42,3250,0
2015-04-23,2.35,2.44,2.34,2.42,4900,0
2015-04-24,2.4,2.4032,2.39,2.39,5117,0
2015-04-27,2.42,2.44,2.37,2.42,17300,0
2015-04-28,2.43,2.46,2.4001,2.45,28224,0
2015-04-29,2.42,2.49,2.42,2.45,27300,0
2015-04-30,2.47,2.47,2.41,2.46,2600,0
2015-05-01,2.41,2.48,2.37,2.41,19800,0
2015-05-04,2.38,2.43,2.38,2.41,2400,0
2015-05-05,2.41,2.43,2.39,2.4,13800,0
2015-05-06,2.39,2.4,2.39,2.39,3344,0
2015-05-07,2.36,2.4232,2.36,2.41,3354,0
2015-05-08,2.41,2.41,2.41,2.41,300,0
2015-05-11,2.4,2.49,2.39,2.4,21500,0
2015-05-12,2.34,2.36,2.27,2.34,41309,0
2015-05-13,2.3,2.34,2.27,2.32,56730,0
2015-05-14,2.27,2.32,2.27,2.29,9300,0
2015-05-15,2.31,2.35,2.29,2.35,5127,0
2015-05-18,2.3,2.36,2.3,2.31,2974,0
2015-05-19,2.299,2.36,2.29,2.3404,4125,0
2015-05-20,2.3068,2.36,2.3068,2.36,6274,0
2015-05-21,2.33,2.36,2.33,2.36,800,0
2015-05-22,2.37,2.38,2.33,2.38,6500,0
2015-05-26,2.37,2.37,2.3101,2.33,7816,0
2015-05-27,2.33,2.39,2.32,2.33,8500,0
2015-05-28,2.36,2.36,2.349,2.35,1150,0
2015-05-29,2.35,2.4,2.35,2.35,4100,0
2015-06-01,2.35,2.3788,2.32,2.3788,3592,0
2015-06-02,2.326,2.38,2.326,2.35,1302,0
2015-06-03,2.33,2.34,2.31,2.33,4000,0
2015-06-04,2.35,2.35,2.35,2.35,500,0
2015-06-05,2.3,2.35,2.28,2.3,13500,0
2015-06-08,2.3,2.34,2.3,2.34,6500,0
2015-06-09,2.3299,2.35,2.3299,2.35,3278,0
2015-06-10,2.35,2.35,2.33,2.35,7178,0
2015-06-11,2.35,2.35,2.32,2.32,313,0
2015-06-12,2.35,2.35,2.31,2.35,5400,0
2015-06-15,2.31,2.32,2.3,2.32,11000,0
2015-06-16,2.34,2.36,2.33,2.36,4600,0
2015-06-17,2.32,2.35,2.32,2.35,800,0
2015-06-18,2.36,2.36,2.32,2.36,1300,0
2015-06-19,2.35,2.35,2.31,2.32,4100,0
2015-06-22,2.34,2.35,2.3,2.34,12100,0
2015-06-23,2.349,2.36,2.349,2.36,452,0
2015-06-24,2.36,2.39,2.35,2.38,9300,0
2015-06-25,2.38,2.39,2.36,2.38,20200,0
2015-06-26,2.38,2.39,2.36,2.38,800,0
2015-06-29,2.38,2.4,2.35,2.37,31200,0
2015-06-30,2.36,2.4,2.33,2.33,1649,0
2015-07-01,2.33,2.35,2.32,2.33,6900,0
2015-07-02,2.38,2.38,2.3,2.3,7100,0
2015-07-06,2.3,2.38,2.29,2.3,5000,0
2015-07-07,2.37,2.37,2.29,2.29,5200,0
2015-07-08,2.3,2.3,2.27,2.27,6700,0
2015-07-09,2.27,2.37,2.27,2.28,5600,0
2015-07-10,2.34,2.37,2.22,2.24,58200,0
2015-07-13,2.25,2.29,2.23,2.25,22700,0
2015-07-14,2.24,2.2799,2.2399,2.24,980,0
2015-07-15,2.24,2.25,2.2288,2.25,5316,0
2015-07-16,2.25,2.26,2.24,2.26,5200,0
2015-07-17,2.3,2.3,2.21,2.29,25400,0
2015-07-20,2.24,2.27,2.23,2.25,6700,0
2015-07-21,2.24,2.3,2.24,2.3,7800,0
2015-07-22,2.26,2.28,2.25,2.28,1900,0
2015-07-23,2.29,2.3,2.29,2.3,200,0
2015-07-24,2.24,2.29,2.24,2.29,3000,0
2015-07-27,2.3,2.3,2.23,2.27,19400,0
2015-07-28,2.25,2.27,2.23,2.23,4600,0
2015-07-29,2.28,2.28,2.27,2.28,1000,0
2015-07-30,2.23,2.27,2.23,2.27,1900,0
2015-07-31,2.24,2.29,2.24,2.28,1300,0
2015-08-03,2.28,2.28,2.24,2.2401,12608,0
2015-08-04,2.27,2.27,2.2,2.25,6400,0
2015-08-05,2.3,2.3,2.21,2.21,900,0
2015-08-06,2.2954,2.2954,2.21,2.21,1000,0
2015-08-07,2.26,2.26,2.2,2.24,1600,0
2015-08-10,2.24,2.29,2.23,2.24,10600,0
2015-08-11,2.3,2.4,2.29,2.3801,68408,0
2015-08-12,2.4,2.4,2.37,2.4,30300,0
2015-08-13,2.37,2.37,2.37,2.37,8900,0
2015-08-14,2.33,2.39,2.33,2.39,2200,0
2015-08-17,2.39,2.39,2.25,2.32,10900,0
2015-08-18,2.32,2.38,2.25,2.34,3800,0
2015-08-19,2.31,2.39,2.31,2.39,25500,0
2015-08-20,2.39,2.39,2.32,2.32,6100,0
2015-08-21,2.3,2.32,2.25,2.3,45800,0
2015-08-24,2.26,2.28,2.26,2.27,8354,0
2015-08-25,2.34,2.38,2.27,2.32,21100,0
2015-08-26,2.37,2.37,2.25,2.3,5400,0
2015-08-27,2.35,2.37,2.33,2.35,7800,0
2015-08-28,2.38,2.38,2.3,2.3,7100,0
2015-08-31,2.31,2.4,2.31,2.36,11800,0
2015-09-01,2.32,2.4,2.32,2.39,11800,0
2015-09-02,2.4,2.4,2.32,2.38,19500,0
2015-09-03,2.31,2.39,2.31,2.39,3500,0
2015-09-04,2.33,2.39,2.33,2.38,4300,0
2015-09-08,2.39,2.39,2.32,2.36,2200,0
2015-09-09,2.34,2.38,2.33,2.35,16500,0
2015-09-10,2.3452,2.38,2.3452,2.372,1317,0
2015-09-11,2.38,2.38,2.32,2.32,4800,0
2015-09-14,2.35,2.38,2.35,2.38,3800,0
2015-09-15,2.37,2.38,2.3,2.3,9200,0
2015-09-16,2.3,2.37,2.3,2.3,11900,0
2015-09-17,2.38,2.38,2.28,2.3,5285,0
2015-09-18,2.29,2.29,2.28,2.28,1800,0
2015-09-21,2.32,2.37,2.32,2.32,10900,0
2015-09-22,2.32,2.32,2.28,2.3,2500,0
2015-09-23,2.34,2.34,2.32,2.32,270,0
2015-09-24,2.306,2.32,2.2676,2.3199,15813,0
2015-09-25,2.33,2.34,2.25,2.31,2400,0
2015-09-28,2.26,2.33,2.26,2.3,720,0
2015-09-29,2.28,2.31,2.23,2.23,33300,0
2015-09-30,2.24,2.29,2.24,2.24,600,0
2015-10-01,2.23,2.28,2.11,2.28,16500,0
2015-10-02,2.19,2.28,2.19,2.24,800,0
2015-10-05,2.19,2.35,2.19,2.26,6290,0
2015-10-06,2.34,2.34,2.25,2.26,11400,0
2015-10-07,2.34,2.34,2.2,2.2,3078,0
2015-10-08,2.22,2.25,2.22,2.23,2600,0
2015-10-09,2.27,2.34,2.21,2.22,3800,0
2015-10-12,2.22,2.25,2.22,2.23,8292,0
2015-10-13,2.31,2.31,2.24,2.24,4100,0
2015-10-14,2.23,2.28,2.2,2.28,9600,0
2015-10-15,2.21,2.3,2.2,2.3,7000,0
2015-10-16,2.27,2.35,2.22,2.35,8300,0
2015-10-19,2.35,2.35,2.236,2.29,7208,0
2015-10-20,2.27,2.27,2.22,2.26,9500,0
2015-10-21,2.26,2.29,2.24,2.29,7800,0
2015-10-22,2.32,2.32,2.22,2.24,3300,0
2015-10-23,2.23,2.35,2.23,2.27,4800,0
2015-10-26,2.35,2.35,2.29,2.29,6800,0
2015-10-27,2.29,2.33,2.28,2.3,4200,0
2015-10-28,2.34,2.34,2.29,2.33,7900,0
2015-10-29,2.33,2.38,2.32,2.35,11300,0
2015-10-30,2.38,2.38,2.31,2.31,4800,0
2015-11-02,2.31,2.36,2.3,2.3072,5456,0
2015-11-03,2.38,2.38,2.31,2.35,12103,0
2015-11-04,2.31,2.36,2.3,2.36,7280,0
2015-11-05,2.36,2.36,2.3,2.3,5500,0
2015-11-06,2.31,2.31,2.28,2.3,4400,0
2015-11-09,2.32,2.33,2.29,2.33,3210,0
2015-11-10,2.29,2.33,2.29,2.33,3500,0
2015-11-11,2.31,2.31,2.3,2.3,1900,0
2015-11-12,2.3,2.3,2.3,2.3,500,0
2015-11-13,2.34,2.34,2.29,2.29,2000,0
2015-11-16,2.31,2.31,2.31,2.31,4900,0
2015-11-17,2.29,2.29,2.28,2.28,2900,0
2015-11-18,2.3,2.3,2.29,2.29,600,0
2015-11-19,2.27,2.27,2.25,2.27,9900,0
2015-11-20,2.27,2.27,2.27,2.27,1000,0
2015-11-23,2.26,2.26,2.22,2.22,5500,0
2015-11-24,2.22,2.32,2.22,2.29,14600,0
2015-11-25,2.32,2.32,2.3,2.3,1700,0
2015-11-27,2.3,2.34,2.3,2.3,3400,0
2015-11-30,2.22,2.35,2.22,2.34,5100,0
2015-12-01,2.29,2.3,2.25,2.25,6343,0
2015-12-02,2.24,2.3,2.24,2.25,2204,0
2015-12-04,2.25,2.31,2.25,2.28,1000,0
2015-12-07,2.33,2.38,2.2,2.27,38000,0
2015-12-08,2.2,2.22,2.2,2.22,3424,0
2015-12-09,2.21,2.22,2.21,2.22,600,0
2015-12-10,2.24,2.24,2.15,2.22,14100,0
2015-12-11,2.11,2.23,2.11,2.17,5700,0
2015-12-14,2.21,2.246,2.16,2.2399,12786,0
2015-12-15,2.07,2.07,1.3,1.78,160200,0
2015-12-16,1.87,1.87,1.81,1.86,54800,0
2015-12-17,1.88,1.88,1.82,1.82,16300,0
2015-12-18,1.86,1.86,1.81,1.86,17400,0
2015-12-21,1.81,1.86,1.8,1.81,24900,0
2015-12-22,1.85,1.85,1.8,1.83,22579,0
2015-12-23,1.83,1.86,1.8,1.8,37100,0
2015-12-24,1.83,1.85,1.8,1.82,24868,0
2015-12-28,1.84,1.84,1.8,1.8,31027,0
2015-12-29,1.8,1.83,1.79,1.83,16365,0
2015-12-30,1.82,1.82,1.79,1.8099,6502,0
2015-12-31,1.8001,1.82,1.78,1.81,22102,0
2016-01-04,1.77,1.8034,1.75,1.8034,13653,0
2016-01-05,1.8089,1.8089,1.7332,1.7489,10246,0
2016-01-06,1.75,1.7501,1.73,1.7301,10118,0
2016-01-07,1.71,1.77,1.71,1.71,16525,0
2016-01-08,1.71,1.7599,1.71,1.71,15689,0
2016-01-11,1.76,1.76,1.72,1.72,4635,0
2016-01-12,1.75,1.76,1.72,1.72,6151,0
2016-01-13,1.72,1.7501,1.72,1.73,11998,0
2016-01-14,1.75,1.83,1.75,1.83,826,0
2016-01-15,1.83,1.83,1.8114,1.83,1645,0
2016-01-19,1.84,1.86,1.75,1.75,15700,0
2016-01-20,1.75,1.75,1.72,1.726,7540,0
2016-01-21,1.73,1.73,1.7132,1.7132,1805,0
2016-01-22,1.72,1.73,1.71,1.73,4883,0
2016-01-25,1.735,1.78,1.72,1.77,8096,0
2016-01-26,1.73,1.86,1.72,1.86,1459,0
2016-01-27,1.86,1.86,1.82,1.83,2155,0
2016-01-28,1.82,1.823,1.761,1.761,4195,0
2016-01-29,1.75,1.82,1.75,1.75,3296,0
2016-02-01,1.82,1.82,1.77,1.77,1488,0
2016-02-02,1.83,1.83,1.75,1.76,1218,0
2016-02-03,1.78,1.79,1.7674,1.78,3257,0
2016-02-04,1.81,1.81,1.78,1.78,4353,0
2016-02-05,1.81,1.81,1.8,1.8,5745,0
2016-02-08,1.8382,1.8382,1.72,1.72,8792,0
2016-02-09,1.73,1.84,1.7,1.7,8781,0
2016-02-10,1.73,1.73,1.57,1.6,60472,0
2016-02-11,1.602,1.68,1.602,1.67,3200,0
2016-02-12,1.67,1.69,1.64,1.64,4905,0
2016-02-16,1.65,1.69,1.65,1.68,9548,0
2016-02-17,1.7,1.7,1.68,1.68,19370,0
2016-02-18,1.69,1.69,1.6432,1.6432,28661,0
2016-02-19,1.656,1.66,1.64,1.64,1876,0
2016-02-22,1.64,1.66,1.64,1.65,3060,0
2016-02-23,1.66,1.66,1.65,1.65,2100,0
2016-02-24,1.66,1.66,1.654,1.66,4822,0
2016-02-25,1.66,1.66,1.6599,1.66,8600,0
2016-02-26,1.66,1.66,1.65,1.65,5565,0
2016-02-29,1.65,1.81,1.59,1.6,160056,0
2016-03-01,1.6601,1.72,1.65,1.69,6580,0
2016-03-02,1.7,1.72,1.63,1.67,1500,0
2016-03-03,1.78,1.78,1.63,1.63,3179,0
2016-03-04,1.7,1.72,1.64,1.71,14958,0
2016-03-07,1.78,1.79,1.69,1.77,2813,0
2016-03-08,1.77,1.78,1.72,1.73,26792,0
2016-03-09,1.7487,1.77,1.74,1.75,1010,0
2016-03-10,1.77,1.925,1.77,1.84,81734,0
2016-03-11,1.85,2,1.85,1.92,8315,0
2016-03-14,1.89,1.98,1.87,1.87,6221,0
2016-03-15,1.9799,1.9799,1.84,1.86,4356,0
2016-03-16,1.96,1.96,1.88,1.95,4137,0
2016-03-17,1.98,1.99,1.89,1.98,8865,0
2016-03-18,1.98,2.07,1.95,2.07,9624,0
2016-03-21,2.05,2.05,1.94,1.94,11378,0
2016-03-22,1.97,1.97,1.93,1.97,7423,0
2016-03-23,1.97,1.97,1.93,1.96,7180,0
2016-03-24,1.93,1.97,1.93,1.94,2290,0
2016-03-28,1.93,1.94,1.86,1.8701,15375,0
2016-03-29,1.87,1.94,1.8699,1.9,2020,0
2016-03-30,1.87,1.89,1.87,1.89,1640,0
2016-03-31,1.9,1.9,1.9,1.9,327,0
2016-04-01,1.8785,1.9,1.86,1.87,10166,0
2016-04-04,1.85,1.9,1.848,1.89,19972,0
2016-04-05,1.9,1.9,1.86,1.8765,1111,0
2016-04-06,1.86,1.86,1.82,1.85,16583,0
2016-04-07,1.8313,1.8313,1.8176,1.819,15057,0
2016-04-08,1.8301,1.85,1.82,1.8497,17610,0
2016-04-11,1.85,1.85,1.8,1.84,22878,0
2016-04-12,1.83,1.8701,1.83,1.87,12719,0
2016-04-13,1.87,1.89,1.86,1.86,595,0
2016-04-14,1.8699,1.8789,1.8699,1.8789,800,0
2016-04-15,1.89,1.89,1.86,1.86,1575,0
2016-04-18,1.8599,1.86,1.83,1.83,8659,0
2016-04-19,1.83,1.88,1.8211,1.8211,8573,0
2016-04-20,1.8111,1.89,1.8111,1.89,2200,0
2016-04-21,1.89,1.89,1.8,1.8,12733,0
2016-04-22,1.85,1.8595,1.76,1.76,10924,0
2016-04-25,1.79,1.86,1.78,1.86,582,0
2016-04-26,1.8,1.87,1.8,1.87,1037,0
2016-04-27,1.82,1.86,1.8101,1.84,3601,0
2016-04-28,1.87,1.87,1.8685,1.869,700,0
2016-04-29,1.82,1.8201,1.8,1.8,962,0
2016-05-02,1.82,1.86,1.8,1.81,1786,0
2016-05-03,1.8696,1.8696,1.85,1.8568,4261,0
2016-05-04,1.85,1.87,1.81,1.81,7015,0
2016-05-05,1.81,1.84,1.81,1.84,2800,0
2016-05-06,1.7901,1.87,1.75,1.75,21870,0
2016-05-09,1.8,1.84,1.772,1.798,2360,0
2016-05-10,1.75,1.83,1.73,1.75,39506,0
2016-05-11,1.75,1.83,1.74,1.75,3410,0
2016-05-12,1.73,1.85,1.68,1.7,30054,0
2016-05-13,1.72,1.75,1.72,1.75,300,0
2016-05-16,1.75,1.78,1.75,1.75,2071,0
2016-05-17,1.83,1.83,1.7201,1.75,4745,0
2016-05-18,1.84,1.84,1.7601,1.81,8586,0
2016-05-19,1.7501,1.7799,1.75,1.7699,6876,0
2016-05-20,1.75,1.7799,1.68,1.68,14784,0
2016-05-23,1.67,1.75,1.67,1.68,18363,0
2016-05-24,1.69,1.75,1.68,1.68,2223,0
2016-05-25,1.67,1.732,1.67,1.7099,2562,0
2016-05-26,1.734,1.734,1.69,1.73,1900,0
2016-05-27,2.04,2.04,1.72,1.72,22440,0
2016-05-31,1.7396,1.7396,1.7396,1.7396,390,0
2016-06-01,1.73,1.8073,1.7,1.78,40166,0
2016-06-02,1.85,1.99,1.771,1.7989,5121,0
2016-06-03,1.75,1.94,1.75,1.77,2648,0
2016-06-06,1.8,1.811,1.78,1.79,9152,0
2016-06-07,1.75,1.8,1.75,1.79,15848,0
2016-06-08,1.8,1.88,1.76,1.85,22124,0
2016-06-09,1.85,1.85,1.81,1.815,17752,0
2016-06-10,1.8,1.81,1.8,1.81,5911,0
2016-06-13,1.75,1.84,1.75,1.83,6899,0
2016-06-14,1.85,1.85,1.84,1.84,5466,0
2016-06-15,1.78,1.83,1.76,1.82,6205,0
2016-06-16,1.81,1.86,1.7845,1.8392,5100,0
2016-06-17,1.8,1.81,1.781,1.8,2764,0
2016-06-20,1.84,1.84,1.8099,1.8099,6383,0
2016-06-21,1.78,1.79,1.78,1.79,720,0
2016-06-22,1.79,1.81,1.79,1.7973,2801,0
2016-06-23,1.8,1.83,1.79,1.79,4508,0
2016-06-24,1.79,1.8,1.765,1.77,15201,0
2016-06-27,1.785,1.8,1.77,1.78,6845,0
2016-06-28,1.75,1.8,1.75,1.79,7587,0
2016-06-29,1.77,1.8,1.77,1.78,701,0
2016-06-30,1.8,1.8,1.77,1.77,754,0
2016-07-01,1.78,1.8,1.78,1.8,964,0
2016-07-05,1.8,1.8,1.8,1.8,1150,0
2016-07-06,1.8,1.8,1.78,1.785,3342,0
2016-07-07,1.8,1.8,1.8,1.8,100,0
2016-07-08,1.7899,1.814,1.7899,1.814,24269,0
2016-07-11,1.83,1.83,1.8212,1.8215,2800,0
2016-07-12,1.8,1.8211,1.8,1.8001,10054,0
2016-07-13,1.8211,1.85,1.8211,1.8254,3175,0
2016-07-14,1.82,1.89,1.8052,1.8766,104965,0
2016-07-15,1.8901,1.9101,1.89,1.91,10178,0
2016-07-18,1.9,1.9,1.83,1.83,20147,0
2016-07-19,1.8301,1.86,1.8,1.84,2066,0
2016-07-20,1.83,1.85,1.81,1.83,2272,0
2016-07-21,1.8078,1.87,1.8,1.83,16236,0
2016-07-22,1.85,1.8547,1.85,1.8547,1000,0
2016-07-25,1.88,1.9,1.88,1.9,15043,0
2016-07-26,1.9,1.91,1.9,1.91,309,0
2016-07-27,1.91,2.31,1.9,1.96,189456,0
2016-07-28,1.95,2.05,1.95,1.98,20723,0
2016-07-29,2.0853,2.09,1.95,1.98,2025,0
2016-08-01,2.08,2.08,1.9,1.98,5672,0
2016-08-02,1.98,2.04,1.9201,1.9201,7194,0
2016-08-03,1.895,2,1.895,2,3012,0
2016-08-04,1.92,2.02,1.9,2.02,11854,0
2016-08-05,1.9,1.97,1.9,1.91,4263,0
2016-08-08,1.89,1.9,1.83,1.84,25607,0
2016-08-09,1.85,1.85,1.73,1.75,48907,0
2016-08-10,1.76,1.85,1.75,1.8099,11120,0
2016-08-11,1.8544,1.88,1.81,1.81,1493,0
2016-08-12,1.7994,1.8699,1.78,1.78,3203,0
2016-08-15,1.779,1.8,1.77,1.79,14845,0
2016-08-16,1.78,1.8,1.7701,1.7948,13406,0
2016-08-17,1.8,1.8,1.7954,1.8,6649,0
2016-08-18,1.8,1.8206,1.8,1.8194,8862,0
2016-08-19,1.83,1.8599,1.8,1.8,21575,0
2016-08-22,1.83,1.85,1.78,1.81,28485,0
2016-08-23,1.81,1.86,1.8,1.8107,35521,0
2016-08-24,1.82,1.82,1.8,1.81,4051,0
2016-08-25,1.8199,1.9,1.8199,1.86,14190,0
2016-08-26,1.84,2,1.84,1.9337,27871,0
2016-08-29,1.98,2.1,1.97,1.98,48645,0
2016-08-30,1.97,2.06,1.97,2.06,750,0
2016-08-31,1.98,2,1.9223,1.97,17894,0
2016-09-01,2,2.02,2,2.01,1000,0
2016-09-02,2.02,2.02,1.95,1.96,6139,0
2016-09-06,1.97,2,1.906,1.93,19050,0
2016-09-07,1.96,2.05,1.9,1.92,4347,0
2016-09-08,1.87,1.95,1.87,1.95,9155,0
2016-09-09,1.92,2.01,1.85,1.85,23637,0
2016-09-12,1.89,2,1.86,1.86,7929,0
2016-09-13,1.85,1.97,1.85,1.85,3430,0
2016-09-14,1.84,1.89,1.84,1.85,4350,0
2016-09-15,1.83,1.8899,1.809,1.81,11464,0
2016-09-16,1.79,1.85,1.7,1.7,75706,0
2016-09-19,1.7,1.78,1.7,1.72,7702,0
2016-09-20,1.79,1.92,1.79,1.82,174444,0
2016-09-21,1.79,1.79,1.73,1.79,6300,0
2016-09-22,1.8,1.82,1.8,1.81,5152,0
2016-09-23,1.81,1.85,1.76,1.8,13993,0
2016-09-26,1.77,1.81,1.73,1.73,21993,0
2016-09-27,1.77,1.7999,1.7501,1.76,11697,0
2016-09-28,1.78,1.78,1.73,1.74,2070,0
2016-09-29,1.7464,1.77,1.74,1.75,6576,0
2016-10-03,1.76,1.7654,1.7,1.7556,10334,0
2016-10-04,1.74,1.74,1.72,1.72,1130,0
2016-10-05,1.72,1.741,1.72,1.731,1600,0
2016-10-06,1.75,1.88,1.74,1.7655,18158,0
2016-10-07,1.82,1.8799,1.82,1.86,2202,0
2016-10-10,1.83,1.85,1.7711,1.85,1939,0
2016-10-11,1.82,1.82,1.7701,1.8199,2751,0
2016-10-12,1.792,1.792,1.77,1.79,1785,0
2016-10-13,1.84,1.85,1.78,1.78,2221,0
2016-10-14,1.77,1.78,1.7553,1.76,5303,0
2016-10-17,1.78,1.78,1.72,1.76,5974,0
2016-10-18,1.74,1.82,1.72,1.82,800,0
2016-10-19,1.8182,1.9387,1.8182,1.9,53797,0
2016-10-20,1.91,1.91,1.9,1.9,2600,0
2016-10-21,1.8974,1.91,1.8511,1.89,10649,0
2016-10-24,1.8434,1.89,1.8301,1.8564,7667,0
2016-10-25,1.865,1.89,1.81,1.83,17313,0
2016-10-26,1.85,1.89,1.85,1.8762,994,0
2016-10-27,1.86,1.87,1.86,1.87,2953,0
2016-10-28,1.8575,1.86,1.85,1.86,2138,0
2016-10-31,1.86,1.86,1.85,1.85,1364,0
2016-11-01,1.85,1.85,1.8101,1.83,3932,0
2016-11-02,1.74,1.8,1.7,1.7226,37382,0
2016-11-03,1.71,1.75,1.71,1.7236,5480,0
2016-11-04,1.736,1.76,1.72,1.75,28285,0
2016-11-07,1.7527,1.7527,1.72,1.74,6619,0
2016-11-08,1.73,1.82,1.7,1.79,42981,0
2016-11-09,1.75,1.89,1.65,1.8,113464,0
2016-11-10,1.75,1.85,1.75,1.84,16614,0
2016-11-11,1.81,1.92,1.78,1.81,113746,0
2016-11-14,1.77,1.81,1.74,1.79,7516,0
2016-11-15,1.8129,1.835,1.73,1.78,20040,0
2016-11-16,1.779,1.82,1.74,1.77,65697,0
2016-11-17,1.76,1.78,1.75,1.75,3280,0
2016-11-18,1.78,1.83,1.7,1.748,54291,0
2016-11-21,1.74,1.76,1.7278,1.75,16673,0
2016-11-22,1.75,1.8499,1.73,1.74,50477,0
2016-11-23,1.72,1.77,1.72,1.74,11483,0
2016-11-25,1.75,1.85,1.7376,1.85,6822,0
2016-11-28,1.79,1.84,1.75,1.75,53347,0
2016-11-29,1.76,1.761,1.73,1.73,20962,0
2016-11-30,1.73,1.74,1.71,1.73,32977,0
2016-12-01,1.74,1.76,1.731,1.76,6903,0
2016-12-02,1.728,1.75,1.71,1.74,7213,0
2016-12-05,1.71,1.74,1.71,1.71,27386,0
2016-12-06,1.696,1.71,1.69,1.7,35573,0
2016-12-07,1.7,1.73,1.68,1.7,38094,0
2016-12-08,1.6989,1.76,1.68,1.7,36773,0
2016-12-09,1.69,1.75,1.65,1.66,52445,0
2016-12-12,1.66,1.69,1.6,1.69,92263,0
2016-12-13,1.69,1.69,1.6,1.62,72433,0
2016-12-14,1.61,1.67,1.602,1.67,55955,0
2016-12-15,1.65,1.79,1.613,1.66,80092,0
2016-12-16,1.67,1.7,1.62,1.65,19482,0
2016-12-19,1.66,1.69,1.63,1.67,47024,0
2016-12-20,1.67,1.67,1.65,1.67,19475,0
2016-12-21,1.66,1.68,1.6542,1.66,22747,0
2016-12-22,1.651,1.68,1.6497,1.66,11010,0
2016-12-23,1.66,1.68,1.635,1.67,31463,0
2016-12-27,1.68,1.76,1.6683,1.74,17022,0
2016-12-28,1.738,1.75,1.7161,1.73,18650,0
2016-12-29,1.711,1.76,1.711,1.76,15625,0
2016-12-30,1.76,1.77,1.68,1.77,39227,0
2017-01-03,1.76,1.79,1.7,1.74,84904,0
2017-01-04,1.72,1.74,1.7,1.7,13847,0
2017-01-05,1.71,1.725,1.7,1.71,16904,0
2017-01-06,1.71,1.75,1.7067,1.7397,77416,0
2017-01-09,1.73,1.75,1.71,1.71,19276,0
2017-01-10,1.74,1.75,1.71,1.739,42479,0
2017-01-11,1.73,1.78,1.7251,1.7701,55370,0
2017-01-12,1.761,1.78,1.761,1.78,6405,0
2017-01-13,1.7724,1.82,1.7724,1.82,22560,0
2017-01-17,1.78,1.88,1.78,1.78,57808,0
2017-01-18,1.7882,1.8,1.78,1.78,3885,0
2017-01-19,1.791,1.85,1.77,1.79,20081,0
2017-01-20,1.76,1.81,1.75,1.8,14161,0
2017-01-23,1.78,1.78,1.78,1.78,212,0
2017-01-24,1.76,1.77,1.7501,1.77,4251,0
2017-01-25,1.75,1.79,1.75,1.76,9926,0
2017-01-26,1.77,1.778,1.75,1.75,5530,0
2017-01-27,1.75,1.78,1.75,1.76,3869,0
2017-01-30,1.75,1.85,1.75,1.79,47795,0
2017-01-31,1.8382,1.84,1.76,1.78,3163,0
2017-02-01,1.77,1.8,1.77,1.79,1378,0
2017-02-02,1.8311,1.8359,1.811,1.83,12761,0
2017-02-03,1.86,1.87,1.82,1.8402,12003,0
2017-02-06,1.81,1.86,1.81,1.81,6978,0
2017-02-07,1.82,1.85,1.8001,1.8255,3465,0
2017-02-08,1.82,1.82,1.82,1.82,160,0
2017-02-09,1.76,1.8395,1.76,1.83,1935,0
2017-02-10,1.8328,1.91,1.75,1.9,69479,0
2017-02-13,1.8,1.9,1.8,1.89,19423,0
2017-02-14,1.89,1.92,1.76,1.79,45299,0
2017-02-15,1.83,1.83,1.77,1.77,21507,0
2017-02-16,1.8,1.8,1.77,1.8,6254,0
2017-02-17,1.74,1.8089,1.74,1.8089,14973,0
2017-02-21,1.81,1.82,1.78,1.78,23038,0
2017-02-22,1.7885,1.8073,1.77,1.7701,5354,0
2017-02-23,1.82,1.82,1.761,1.79,23427,0
2017-02-24,1.7999,1.7999,1.76,1.78,6938,0
2017-02-27,1.78,1.81,1.76,1.81,82037,0
2017-02-28,1.8,1.83,1.79,1.79,24690,0
2017-03-01,1.83,1.83,1.79,1.81,22240,0
2017-03-02,1.79,1.86,1.79,1.8,46745,0
2017-03-03,1.83,1.88,1.8107,1.8499,40310,0
2017-03-06,1.87,1.87,1.78,1.85,11527,0
2017-03-07,1.8,1.8585,1.77,1.79,23355,0
2017-03-08,1.77,1.81,1.76,1.8,15347,0
2017-03-09,1.83,1.85,1.8001,1.81,6433,0
2017-03-10,1.82,1.83,1.78,1.82,63620,0
2017-03-13,1.8199,1.88,1.8,1.88,18487,0
2017-03-14,1.88,1.89,1.8412,1.86,16164,0
2017-03-15,1.88,1.89,1.87,1.87,76313,0
2017-03-16,1.89,1.966,1.89,1.93,63514,0
2017-03-17,1.9699,2,1.9201,1.94,37981,0
2017-03-20,2,2.05,1.95,2.01,73422,0
2017-03-21,2.04,2.05,2.0001,2.032,40592,0
2017-03-22,2.08,2.08,1.97,2,32629,0
2017-03-23,2.02,2.02,1.8,1.93,44638,0
2017-03-24,1.95,1.97,1.9401,1.97,14381,0
2017-03-27,1.9329,1.95,1.92,1.95,11676,0
2017-03-28,1.93,1.96,1.91,1.93,15444,0
2017-03-29,1.88,1.9,1.85,1.88,23326,0
2017-03-30,1.87,1.91,1.8651,1.91,11244,0
2017-03-31,1.93,1.93,1.8929,1.905,12979,0
2017-04-03,1.89,1.89,1.85,1.85,15093,0
2017-04-04,1.85,1.9055,1.82,1.84,19270,0
2017-04-05,1.829,1.83,1.8,1.81,28920,0
2017-04-06,1.82,1.86,1.82,1.86,4262,0
2017-04-07,1.85,1.8527,1.8,1.84,15959,0
2017-04-10,1.87,1.92,1.8436,1.87,6608,0
2017-04-11,1.89,1.89,1.84,1.84,3074,0
2017-04-12,1.83,1.85,1.8,1.8,18116,0
2017-04-13,1.8,1.88,1.8,1.8,16536,0
2017-04-17,1.81,1.8599,1.8,1.8,6365,0
2017-04-18,1.821,1.8273,1.77,1.78,5762,0
2017-04-19,1.79,1.805,1.79,1.8,12813,0
2017-04-20,1.81,1.81,1.79,1.79,6568,0
2017-04-21,1.78,1.7989,1.76,1.79,7457,0
2017-04-24,1.875,1.875,1.7737,1.79,4577,0
2017-04-25,1.77,1.81,1.73,1.7799,32027,0
2017-04-26,1.8,1.81,1.78,1.79,22311,0
2017-04-27,1.78,1.805,1.7796,1.8,7929,0
2017-04-28,1.78,1.8093,1.78,1.7999,1492,0
2017-05-01,1.8,1.8,1.75,1.7699,20185,0
2017-05-02,1.78,1.7999,1.78,1.79,6854,0
2017-05-03,1.79,1.79,1.78,1.79,1725,0
2017-05-04,1.7886,1.81,1.77,1.7859,4065,0
2017-05-05,1.8,1.81,1.7999,1.7999,5930,0
2017-05-08,1.8,1.81,1.79,1.79,14079,0
2017-05-09,1.8,1.8,1.77,1.78,3033,0
2017-05-10,1.77,1.77,1.7637,1.7691,14412,0
2017-05-11,1.7648,1.77,1.7648,1.77,1545,0
2017-05-12,1.77,1.7857,1.77,1.77,23002,0
2017-05-15,1.76,1.77,1.72,1.75,33005,0
2017-05-16,1.7318,1.75,1.73,1.74,11992,0
2017-05-17,1.73,1.73,1.7,1.7,17619,0
2017-05-18,1.7,1.7053,1.68,1.68,4984,0
2017-05-19,1.6927,1.73,1.6899,1.72,7550,0
2017-05-22,1.7,1.7168,1.7,1.7,19581,0
2017-05-23,1.67,1.6829,1.67,1.6753,12353,0
2017-05-24,1.68,1.6895,1.68,1.68,3149,0
2017-05-25,1.68,1.68,1.65,1.6501,16932,0
2017-05-26,1.65,1.68,1.64,1.68,9263,0
2017-05-30,1.7,1.7099,1.695,1.7,4620,0
2017-05-31,1.7,1.7074,1.67,1.7,7546,0
2017-06-01,1.7,1.7279,1.65,1.68,84033,0
2017-06-02,1.65,1.69,1.65,1.6601,17441,0
2017-06-05,1.66,1.67,1.654,1.67,4716,0
2017-06-06,1.6699,1.67,1.65,1.67,47684,0
2017-06-07,1.65,1.6999,1.64,1.65,7695,0
2017-06-08,1.659,1.659,1.64,1.6491,15188,0
2017-06-09,1.6448,1.7,1.64,1.64,28056,0
2017-06-12,1.64,1.68,1.64,1.6583,7364,0
2017-06-13,1.65,1.66,1.64,1.64,1281,0
2017-06-14,1.6488,1.7,1.63,1.65,28654,0
2017-06-15,1.64,1.67,1.64,1.67,1849,0
2017-06-16,1.65,1.6599,1.63,1.63,10720,0
2017-06-19,1.63,1.65,1.63,1.65,9387,0
2017-06-20,1.62,1.65,1.6,1.6,28546,0
2017-06-21,1.61,1.61,1.59,1.61,33143,0
2017-06-22,1.6,1.6052,1.58,1.58,10118,0
2017-06-23,1.59,1.61,1.58,1.61,12696,0
2017-06-26,1.61,1.61,1.5958,1.6,10717,0
2017-06-27,1.66,1.6673,1.6082,1.6082,8281,0
2017-06-28,1.66,1.69,1.62,1.62,1870,0
2017-06-29,1.62,1.63,1.61,1.61,9302,0
2017-06-30,1.61,1.6195,1.59,1.61,11137,0
2017-07-03,1.631,1.631,1.6,1.62,18190,0
2017-07-05,1.62,1.69,1.62,1.62,6683,0
2017-07-06,1.63,1.63,1.58,1.58,28734,0
2017-07-07,1.58,1.62,1.58,1.59,9381,0
2017-07-10,1.59,1.59,1.5624,1.58,22970,0
2017-07-11,1.5732,1.59,1.5701,1.58,3113,0
2017-07-12,1.5824,1.586,1.57,1.57,3251,0
2017-07-13,1.57,1.58,1.56,1.57,15097,0
2017-07-14,1.57,1.58,1.53,1.55,38674,0
2017-07-17,1.55,1.5615,1.55,1.55,3502,0
2017-07-18,1.5599,1.56,1.53,1.541,14511,0
2017-07-19,1.5333,1.5422,1.52,1.54,35126,0
2017-07-20,1.52,1.55,1.52,1.53,25081,0
2017-07-21,1.51,1.53,1.48,1.52,23264,0
2017-07-24,1.52,1.53,1.5,1.5,41516,0
2017-07-25,1.506,1.53,1.5,1.52,18449,0
2017-07-26,1.52,1.54,1.51,1.51,2991,0
2017-07-27,1.53,1.7,1.5,1.6,145254,0
2017-07-28,1.63,1.6784,1.5,1.59,107232,0
2017-07-31,1.5588,1.6069,1.52,1.5299,23876,0
2017-08-01,1.55,1.6135,1.53,1.57,14442,0
2017-08-02,1.58,1.63,1.52,1.63,10352,0
2017-08-03,1.61,1.61,1.52,1.55,12931,0
2017-08-04,1.5944,1.5944,1.53,1.5389,1952,0
2017-08-07,1.5278,1.5378,1.52,1.52,10468,0
2017-08-08,1.56,1.56,1.5124,1.56,5263,0
2017-08-09,1.53,1.53,1.51,1.51,10415,0
2017-08-10,1.5289,1.53,1.5123,1.52,4973,0
2017-08-11,1.5123,1.5201,1.51,1.51,34328,0
2017-08-14,1.51,1.5146,1.44,1.48,65122,0
2017-08-15,1.4601,1.47,1.42,1.43,31715,0
2017-08-16,1.43,1.46,1.4087,1.41,45943,0
2017-08-17,1.43,1.44,1.34,1.3789,59633,0
2017-08-18,1.37,1.44,1.351,1.44,2622,0
2017-08-21,1.44,1.44,1.36,1.4,41526,0
2017-08-22,1.37,1.38,1.363,1.38,8177,0
2017-08-23,1.36,1.3877,1.34,1.35,22124,0
2017-08-24,1.35,1.38,1.3214,1.3299,12180,0
2017-08-25,1.4,1.49,1.4,1.47,36946,0
2017-08-28,1.5,1.53,1.46,1.51,15601,0
2017-08-29,1.52,1.5411,1.52,1.5399,8008,0
2017-08-30,1.55,1.55,1.5,1.5,30987,0
2017-08-31,1.54,1.54,1.45,1.45,10358,0
2017-09-01,1.45,1.4972,1.44,1.49,5979,0
2017-09-05,1.51,1.54,1.46,1.47,11649,0
2017-09-06,1.4734,1.5093,1.43,1.43,13163,0
2017-09-07,1.42,1.5021,1.42,1.47,3870,0
2017-09-08,1.48,1.49,1.44,1.48,4324,0
2017-09-11,1.49,1.49,1.4688,1.48,17100,0
2017-09-12,1.45,1.4783,1.4101,1.42,16848,0
2017-09-13,1.4,1.46,1.4,1.43,16329,0
2017-09-14,1.44,1.45,1.41,1.43,4290,0
2017-09-15,1.45,1.45,1.4,1.4,12610,0
2017-09-18,1.41,1.455,1.4,1.4499,4447,0
2017-09-19,1.45,1.46,1.4,1.45,5172,0
2017-09-20,1.46,1.4747,1.3902,1.43,17185,0
2017-09-21,1.41,1.4499,1.4,1.42,4109,0
2017-09-22,1.41,1.46,1.41,1.45,1689,0
2017-09-25,1.45,1.46,1.42,1.42,1025,0
2017-09-26,1.42,1.42,1.4,1.4,8272,0
2017-09-27,1.42,1.4261,1.4199,1.42,10223,0
2017-09-28,1.4,1.4199,1.4,1.41,5625,0
2017-09-29,1.412,1.4149,1.3712,1.38,13690,0
2017-10-02,1.38,1.49,1.38,1.46,7430,0
2017-10-03,1.4363,1.44,1.3835,1.4,11628,0
2017-10-04,1.41,1.5,1.41,1.4799,23815,0
2017-10-05,1.46,1.5,1.41,1.45,24569,0
2017-10-06,1.41,1.47,1.41,1.47,3255,0
2017-10-09,1.46,1.48,1.46,1.4797,5408,0
2017-10-10,1.49,1.499,1.47,1.4899,22964,0
2017-10-11,1.47,1.55,1.47,1.52,27594,0
2017-10-12,1.54,1.54,1.5,1.5,11561,0
2017-10-13,1.5,1.53,1.5,1.5199,5048,0
2017-10-16,1.53,1.54,1.52,1.53,7171,0
2017-10-17,1.5225,1.54,1.51,1.52,17872,0
2017-10-18,1.5,1.5116,1.5,1.51,4913,0
2017-10-19,1.5,1.5,1.47,1.47,13273,0
2017-10-20,1.51,1.52,1.4796,1.4796,4745,0
2017-10-23,1.5,1.5,1.4701,1.49,1749,0
2017-10-24,1.5,1.5,1.47,1.4753,14588,0
2017-10-25,1.48,1.48,1.4784,1.4784,817,0
2017-10-26,1.49,1.49,1.47,1.48,2162,0
2017-10-27,1.47,1.48,1.47,1.4799,3926,0
2017-10-30,1.47,1.49,1.47,1.4701,29806,0
2017-10-31,1.46,1.46,1.42,1.46,8315,0
2017-11-01,1.425,1.4258,1.39,1.418,13149,0
2017-11-02,1.44,1.45,1.4005,1.4301,3921,0
2017-11-03,1.4,1.4467,1.39,1.4467,5228,0
2017-11-06,1.4076,1.4252,1.4076,1.41,4470,0
2017-11-07,1.41,1.4101,1.4,1.4101,6801,0
2017-11-08,1.4,1.4,1.4,1.4,708,0
2017-11-09,1.4,1.41,1.4,1.404,3758,0
2017-11-10,1.4,1.44,1.4,1.421,3618,0
