Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,61.2,61.8,61.2,61.4,264,0
2005-02-28,61.2,62.4,61,61.76,692,0
2005-03-01,62,62.8,62,62.6,50,0
2005-03-02,61.4,61.4,59.4,61.4,121,0
2005-03-03,61.4,62.8,59.04,60.2,330,0
2005-03-04,59.04,60.04,56.44,58.04,936,0
2005-03-07,60,63.16,60,62.4,465,0
2005-03-08,62.4,62.4,58.84,61.8,127,0
2005-03-10,59.4,62.4,59.4,60.6,450,0
2005-03-11,59.4,64.16,59.4,61.4,1203,0
2005-03-14,65.36,65.36,59.4,61.4,357,0
2005-03-15,64.36,64.56,60.96,61.4,420,0
2005-03-16,60.6,60.64,56.44,59.2,750,0
2005-03-17,59.2,59.2,51.88,54.68,1287,0
2005-03-18,54.28,55.44,50.92,51.48,959,0
2005-03-21,54.48,58.64,54.48,55.24,278,0
2005-03-22,55.24,57.44,55.24,55.44,126,0
2005-03-23,63.96,83,59.4,63,67791,0
2005-03-24,59.6,63.16,55.68,57.04,12529,0
2005-03-28,56.24,57.8,52.88,55.48,4434,0
2005-03-29,55.24,59.04,54.88,55.04,2252,0
2005-03-30,56.04,58.64,49.52,51.48,5595,0
2005-03-31,52.48,52.48,47.72,51.28,1669,0
2005-04-01,50.52,50.52,46.76,48.12,1098,0
2005-04-04,47.12,49.92,45.16,49.92,4159,0
2005-04-05,49.72,51.68,47.72,49.92,529,0
2005-04-06,49.92,51.08,43,46.16,3727,0
2005-04-07,64.36,72.88,51.48,55.24,84724,0
2005-04-08,50.92,54.48,48.52,49.52,10025,0
2005-04-11,48.72,50.92,48.72,49.72,4579,0
2005-04-12,48.52,48.52,45.96,47.52,2869,0
2005-04-13,47.12,49.32,46.76,47.92,1773,0
2005-04-14,48.32,48.32,45.96,46.56,1795,0
2005-04-15,47.32,47.52,44.76,45.96,1590,0
2005-04-18,44.76,46.56,44.76,45.96,2409,0
2005-04-19,45.96,46.16,44.96,45.16,1263,0
2005-04-20,45.56,47.12,45.56,46.16,921,0
2005-04-21,46.36,46.56,43.56,46.36,1423,0
2005-04-22,45.16,45.56,43.76,44.92,626,0
2005-04-25,46.36,47.32,45.56,47.32,1954,0
2005-04-26,46.56,46.56,44.56,45.16,794,0
2005-04-27,45.16,48.92,43.96,47.32,1773,0
2005-04-28,48.12,49.52,47.12,47.72,1775,0
2005-04-29,48.52,48.52,44.76,48.32,799,0
2005-05-02,48.32,48.32,46.36,47.92,738,0
2005-05-03,47.92,49.52,45.76,48.12,868,0
2005-05-04,48.12,48.72,46.92,48.32,472,0
2005-05-05,48.72,49.52,46.92,49.12,1142,0
2005-05-09,49.32,49.32,47.32,48.52,366,0
2005-05-10,48.92,51.48,48.92,49.72,1522,0
2005-05-11,49.92,49.92,49.52,49.92,586,0
2005-05-12,49.52,49.92,49.52,49.92,889,0
2005-05-13,49.92,49.92,49.72,49.72,342,0
2005-05-16,49.52,49.92,47.32,49.32,1111,0
2005-05-17,47.72,48.48,46.92,48.32,364,0
2005-05-18,47.32,48.12,46.56,46.56,392,0
2005-05-19,48.32,48.32,46.56,47.52,79,0
2005-05-20,46.56,47.52,46.16,46.76,111,0
2005-05-23,45.56,45.96,44.76,45.96,419,0
2005-05-24,45.36,46.92,44.56,46.92,377,0
2005-05-25,43.96,45.56,43.96,45.16,409,0
2005-05-26,42.4,46.92,41.8,45.36,3732,0
2005-05-27,45.76,45.96,43.56,45.96,225,0
2005-05-31,42,44.76,42,44.36,570,0
2005-06-01,43.96,45.36,43.56,45.36,225,0
2005-06-02,43.96,44.96,43.76,44.96,167,0
2005-06-03,44.6,45.16,42.8,44.96,1075,0
2005-06-06,44.16,44.16,42.8,43.56,343,0
2005-06-07,43.6,43.6,42.8,43.36,406,0
2005-06-08,42.8,43.76,42.8,43.56,131,0
2005-06-09,42.96,43.64,42.96,43.56,712,0
2005-06-10,43.44,43.76,42.96,43.76,132,0
2005-06-14,42.96,42.96,42.6,42.8,938,0
2005-06-15,41.8,42.96,41.8,42.96,121,0
2005-06-16,42.4,43.16,41.4,42.96,1212,0
2005-06-17,41.4,42.6,41.2,42.6,71,0
2005-06-20,41.4,47.32,41.4,46.36,3536,0
2005-06-21,46.92,48.52,44.96,47.32,1580,0
2005-06-22,47.32,49.52,46.56,47.92,1914,0
2005-06-23,46.92,49.52,46.76,49.52,1341,0
2005-06-24,47.32,47.32,46.76,47.12,71,0
2005-06-27,44.96,48.52,44.76,48.12,217,0
2005-06-28,44.76,48.92,44.76,47.32,564,0
2005-06-29,45.56,46.92,43.36,43.56,419,0
2005-06-30,44.56,44.56,41.8,42.8,1387,0
2005-07-01,42.6,43.76,42.6,42.96,214,0
2005-07-05,43.16,43.56,43.16,43.56,252,0
2005-07-06,42.4,43.56,40.6,43.16,2451,0
2005-07-07,43.56,43.56,41.6,43.36,444,0
2005-07-08,41.2,43.56,41.2,42.96,605,0
2005-07-11,41.8,43.56,41.6,42.6,904,0
2005-07-12,41.6,42.96,41.6,42.96,1034,0
2005-07-13,42.8,42.8,41.2,42.6,1439,0
2005-07-14,58.64,98.84,57.44,74.08,605989,0
2005-07-15,72.28,72.28,58.24,59.4,123133,0
2005-07-18,68.12,75.84,59.4,61.4,150161,0
2005-07-19,61.4,64.56,59.8,60,27244,0
2005-07-20,59.8,60.4,55.04,56.24,17303,0
2005-07-21,56.44,56.44,52.48,53.28,10169,0
2005-07-22,53.48,54.48,49.92,51.88,18290,0
2005-07-25,53.48,56.84,51.48,53.24,16492,0
2005-07-26,53.28,56.24,50.92,53.88,14331,0
2005-07-27,55.64,55.64,51.48,52.88,6147,0
2005-07-28,54.28,54.28,51.48,51.68,6748,0
2005-07-29,51.88,52.88,49.12,50.92,7283,0
2005-08-01,51.88,52.48,50.52,52.28,3503,0
2005-08-02,51.88,52.28,50.52,51.48,4643,0
2005-08-03,51.68,51.68,50.12,51.08,3427,0
2005-08-04,50.12,51.28,49.92,50.52,3690,0
2005-08-05,49.52,57.04,49.52,54.08,22236,0
2005-08-08,54.68,55.44,52.28,52.68,5801,0
2005-08-09,52.88,54.08,51.88,53.88,4143,0
2005-08-10,55.04,57.84,54.08,56.64,11239,0
2005-08-11,55.8,56.44,52.48,53.68,3625,0
2005-08-12,52.88,53.28,52.28,52.88,1810,0
2005-08-15,54.48,54.48,51.48,52.48,4223,0
2005-08-16,51.48,53.08,49.92,50.72,6023,0
2005-08-17,50.32,51.48,50.32,51.28,1709,0
2005-08-18,52.48,52.48,50.72,51.08,1668,0
2005-08-19,51.48,51.68,50.12,50.32,1498,0
2005-08-22,50.52,51.48,49.92,49.92,2233,0
2005-08-23,50.92,51.28,49.52,49.92,3913,0
2005-08-24,49.64,50.52,49.52,49.92,2341,0
2005-08-25,47.56,49.12,47.52,47.72,2698,0
2005-08-26,46.56,48.52,45.56,46.36,5336,0
2005-08-29,45.36,46.36,45.36,45.76,1422,0
2005-08-30,46.56,46.56,45.16,46.16,1641,0
2005-08-31,45.16,46.76,45.16,46.16,795,0
2005-09-01,44.56,46.16,44.56,46.16,2345,0
2005-09-02,46.52,46.52,43.76,44.56,4876,0
2005-09-06,45.16,45.96,44.56,45.76,2776,0
2005-09-07,46.16,47.44,45.36,46.92,2689,0
2005-09-08,47.52,48.92,46.76,48.12,2037,0
2005-09-09,48.32,50.52,48.12,50.32,4158,0
2005-09-12,50.32,54.48,50.32,52.28,6388,0
2005-09-13,53.48,54.68,48.32,48.92,4101,0
2005-09-14,49.12,49.12,47.52,47.72,2989,0
2005-09-15,48.92,48.92,47.32,48.12,1871,0
2005-09-16,46.92,48,46.36,47.92,974,0
2005-09-19,47.12,47.72,47.12,47.72,343,0
2005-09-20,47.52,47.52,45.76,45.76,1664,0
2005-09-21,45.76,46.84,45.76,46.16,840,0
2005-09-22,46.16,46.76,45.96,46.76,814,0
2005-09-23,46.92,47.32,46.56,47.32,399,0
2005-09-26,47.12,49.12,47.12,49.12,1338,0
2005-09-27,48.64,52.68,48.52,49.92,3263,0
2005-09-28,49.68,49.68,46.92,48.12,350,0
2005-09-29,47.32,51.68,46.16,49.92,3288,0
2005-09-30,50.52,50.52,48.84,49.12,405,0
2005-10-03,49.72,50.32,47.36,49.32,273,0
2005-10-04,47.72,49.32,47.32,47.88,465,0
2005-10-05,47.92,48.52,46.56,48.12,871,0
2005-10-06,46.76,48.12,46.76,46.76,513,0
2005-10-07,46.76,47.32,46.16,46.56,754,0
2005-10-10,47.52,51.68,47.52,50.32,3778,0
2005-10-11,51.68,51.68,47.92,48.72,661,0
2005-10-12,49.52,49.52,46.92,47.72,726,0
2005-10-13,48.32,48.32,46.92,48.32,543,0
2005-10-14,49.12,49.12,46.76,47.32,1719,0
2005-10-17,47.32,50.52,47.32,49.52,1301,0
2005-10-18,49.32,49.52,49.12,49.52,176,0
2005-10-19,50.52,50.52,48.12,48.92,565,0
2005-10-20,49.52,53.28,48.52,51.48,5328,0
2005-10-21,56.24,56.24,50.52,50.52,523,0
2005-10-24,52.28,52.28,49.32,49.52,904,0
2005-10-25,49.72,51.48,49.52,50.32,540,0
2005-10-26,49.52,50.32,47.52,48.52,2060,0
2005-10-27,49.52,50.12,47.52,48.12,1132,0
2005-10-28,46.76,48.52,46.76,47.52,608,0
2005-10-31,46.56,48.52,46.56,48.12,1077,0
2005-11-01,48.32,49.32,48.12,48.92,721,0
2005-11-02,47.92,48.52,47.12,48.32,1105,0
2005-11-03,47.72,48.52,47.64,48.52,81,0
2005-11-04,48.56,50.32,48.56,49.72,414,0
2005-11-07,47.72,50.72,47.72,49.52,479,0
2005-11-08,49.72,49.72,47.92,48.92,1091,0
2005-11-09,47.92,48.92,47.52,48.92,384,0
2005-11-10,48.52,48.72,48.52,48.52,290,0
2005-11-11,48.92,50.32,46.76,48.72,724,0
2005-11-14,47.32,51.28,46.76,50.12,1545,0
2005-11-15,49.92,53.48,49.52,53.28,5669,0
2005-11-16,53.28,53.28,47.72,51.28,1323,0
2005-11-17,50.52,51.88,49.12,50.32,2309,0
2005-11-18,49.32,52.88,49.32,52.48,2679,0
2005-11-21,51.68,53.48,50.72,52.16,2955,0
2005-11-22,52.48,52.48,50.12,52.48,1949,0
2005-11-23,51.08,53.08,50.72,53.08,1708,0
2005-11-25,55.64,56.84,53.48,56.84,3184,0
2005-11-28,58.44,58.44,53.48,57.2,5461,0
2005-11-29,49.52,51.48,46.56,47.92,11839,0
2005-11-30,50.52,50.52,46.92,47.72,2929,0
2005-12-01,47.32,49.52,47.32,47.92,1303,0
2005-12-02,47.72,47.72,46.76,47.12,2811,0
2005-12-05,47.52,49.12,46.76,47.72,2874,0
2005-12-06,47.32,47.52,45.76,46.76,2098,0
2005-12-07,47.12,47.12,44.36,45.76,3876,0
2005-12-08,45.36,45.36,43.76,44.36,1356,0
2005-12-09,44.56,45.36,44.16,45.16,967,0
2005-12-12,45.16,46.36,45.16,45.36,1352,0
2005-12-13,49.32,49.32,46.16,47.12,2709,0
2005-12-14,47.92,47.92,45.96,47.12,371,0
2005-12-15,47.32,47.72,45.76,46.56,822,0
2005-12-16,46.56,47.12,44.56,45.16,1259,0
2005-12-19,44.56,46.16,44.56,45.56,228,0
2005-12-20,44.76,45.96,44.76,45.76,520,0
2005-12-21,44.56,47.12,44.56,46.16,444,0
2005-12-22,44.56,47.52,44.56,46.92,864,0
2005-12-23,46.92,47.32,44.76,46.76,932,0
2005-12-27,46.76,46.76,44.96,45.36,535,0
2005-12-28,45.16,45.76,44.16,45.16,1500,0
2005-12-29,44.16,44.96,42.2,44.96,1277,0
2005-12-30,44.96,45.56,44.56,45.36,869,0
2006-01-03,47.52,47.52,45.76,47.32,1373,0
2006-01-04,47,48.92,46.76,48.92,2164,0
2006-01-05,47.52,48.52,47.52,47.52,442,0
2006-01-06,48.72,48.72,47.52,48.52,465,0
2006-01-09,47.52,51.08,47.52,50.52,2422,0
2006-01-10,52.48,55.04,51.08,51.88,3503,0
2006-01-11,52.68,54.4,51.48,52.08,2235,0
2006-01-12,51.48,52.08,49.52,50.32,921,0
2006-01-13,50.52,51.08,49.52,50.92,1282,0
2006-01-17,51.08,51.08,49.52,50.52,580,0
2006-01-18,51.08,51.28,49.32,50.72,1775,0
2006-01-19,49.92,50.52,49.32,50.12,237,0
2006-01-20,51.48,54.48,50.72,52.88,10374,0
2006-01-23,53.28,57.04,52.88,55.24,6835,0
2006-01-24,57.24,57.24,51.48,51.88,4060,0
2006-01-25,52.88,53.88,50.52,51.48,666,0
2006-01-26,51.88,51.88,49.92,51.28,697,0
2006-01-27,51.48,51.88,50.52,51.68,542,0
2006-01-30,51.88,51.88,50.52,50.92,578,0
2006-01-31,51.48,51.88,50.12,51.28,323,0
2006-02-01,50.88,52.48,50.52,50.92,1278,0
2006-02-02,51.88,51.88,50.52,51.08,612,0
2006-02-03,51.08,51.48,50.52,51.48,265,0
2006-02-06,49.72,52.56,49.72,51.48,3317,0
2006-02-07,51.48,51.68,50.32,51.68,586,0
2006-02-08,51.88,54.48,49.72,52.08,2448,0
2006-02-09,52.48,53.48,52.48,52.48,958,0
2006-02-10,52.08,53.48,51.68,52.88,947,0
2006-02-13,52.08,53.48,51.68,53.48,333,0
2006-02-14,52.88,53.48,52.08,53.28,281,0
2006-02-15,54.08,54.08,52.08,52.08,849,0
2006-02-16,53.48,53.48,51.68,52.68,159,0
2006-02-17,52.08,52.68,52.08,52.68,106,0
2006-02-21,54.28,54.28,50.72,53.28,1505,0
2006-02-22,53.28,53.28,51.88,52.68,1239,0
2006-02-23,52.48,53.08,51.48,53.08,1905,0
2006-02-24,52.28,53.48,52.08,52.68,748,0
2006-02-27,53.48,53.48,52.28,52.28,422,0
2006-02-28,52.08,52.48,52.08,52.48,626,0
2006-03-01,52.88,52.88,49.84,51.08,886,0
2006-03-02,50.12,52.48,49.72,51.08,384,0
2006-03-03,52.48,52.48,49.52,51.28,922,0
2006-03-06,50.32,51.28,50.12,50.92,813,0
2006-03-07,49.92,51.08,49.92,50.92,194,0
2006-03-08,49.92,51.28,49.92,51.28,644,0
2006-03-09,50.12,51.28,49.92,50.32,3038,0
2006-03-10,50.12,51.28,49.72,51.08,2008,0
2006-03-13,51.48,60.4,50.52,58.84,12375,0
2006-03-14,58.84,59.2,54.28,58.04,4259,0
2006-03-15,58.64,59.6,56.44,57.24,5221,0
2006-03-16,58.84,59.2,54.52,56.84,1854,0
2006-03-17,56.44,57.64,55.44,56.64,334,0
2006-03-20,56.04,56.64,55.04,55.44,2173,0
2006-03-21,57.04,57.04,53.88,55.44,1411,0
2006-03-22,54.28,56.44,54.28,55.44,839,0
2006-03-23,55.84,58.84,54.28,58.24,3079,0
2006-03-24,57.64,57.64,56.44,57.64,1010,0
2006-03-27,58.44,65.16,54.28,56.44,25207,0
2006-03-28,57.44,57.44,53.88,55.24,1684,0
2006-03-29,54.48,55.44,52.68,54.28,2077,0
2006-03-30,54.28,54.48,52.88,54.08,992,0
2006-03-31,53.48,53.68,51.68,52.68,1116,0
2006-04-03,51.88,52.28,50.52,50.92,1458,0
2006-04-04,51.28,51.68,49.92,50.92,784,0
2006-04-05,51.48,52.48,49.92,50.52,1110,0
2006-04-06,50.72,51.68,50.12,51.68,391,0
2006-04-07,52.08,52.08,50.92,51.88,459,0
2006-04-10,51.68,53.48,51.08,53.48,1576,0
2006-04-11,52.88,53.48,51.68,53.28,307,0
2006-04-12,53.28,53.28,52.48,53.28,273,0
2006-04-13,52.68,53.28,52.28,53.28,239,0
2006-04-17,53.28,53.28,49.92,52.08,1515,0
2006-04-18,51.48,53.08,51.48,52.28,297,0
2006-04-19,51.68,52.08,51.48,51.68,3454,0
2006-04-20,51.68,52.28,51.08,51.48,338,0
2006-04-21,51.88,52.48,51.48,52.48,581,0
2006-04-24,53.08,53.08,51.48,51.68,600,0
2006-04-25,52.08,52.08,50.12,51.48,900,0
2006-04-26,51.48,54.28,51.48,53.68,2828,0
2006-04-27,52.68,54.28,51.68,53.48,1075,0
2006-04-28,53.88,54.28,52.68,53.48,330,0
2006-05-01,53.68,54.28,53.28,54.08,868,0
2006-05-02,53.88,54.28,51.88,54.28,439,0
2006-05-03,54.28,55.44,53.28,54.48,1363,0
2006-05-04,54.88,55.04,53.48,54.88,101,0
2006-05-05,54.28,54.88,54.28,54.88,116,0
2006-05-08,54.88,55.24,54.48,54.48,368,0
2006-05-09,54.48,55.04,54.48,54.48,4768,0
2006-05-10,54.28,54.28,51.48,51.68,1141,0
2006-05-11,52.88,52.88,51.48,51.48,782,0
2006-05-12,52.08,52.48,51.48,51.48,995,0
2006-05-15,51.68,52.08,51.48,52.08,1235,0
2006-05-16,51.48,52.48,51.48,52.28,417,0
2006-05-17,51.68,53.08,51.48,52.08,2091,0
2006-05-18,51.48,55.24,51.48,54.88,1301,0
2006-05-19,54.48,56.84,53.48,56.24,1926,0
2006-05-22,55.44,56.24,51.48,54.48,3178,0
2006-05-23,55.24,55.24,52.68,54.08,401,0
2006-05-24,53.48,55.24,53.28,54.88,1138,0
2006-05-25,54.48,54.48,53.68,54.28,379,0
2006-05-26,54.48,55.24,53.08,55.24,1521,0
2006-05-30,55.44,55.44,52.88,55.24,1762,0
2006-05-31,55.24,55.24,53.68,55.24,343,0
2006-06-01,55.24,55.24,53.48,55.24,268,0
2006-06-02,55.24,55.24,54.48,55.24,115,0
2006-06-05,54.88,54.88,53.88,54.88,308,0
2006-06-06,53.68,54.88,52.48,53.68,829,0
2006-06-07,55.04,55.04,52.48,52.48,2044,0
2006-06-08,54.48,54.48,48.12,51.88,1884,0
2006-06-09,53.08,53.28,52.28,53.28,614,0
2006-06-12,53.88,53.88,52.08,53.28,167,0
2006-06-13,51.68,53.48,51.68,53.48,678,0
2006-06-14,53.08,53.28,51.08,52.48,399,0
2006-06-15,52.88,53.08,51.28,51.88,111,0
2006-06-16,52.28,52.88,52.08,52.88,298,0
2006-06-19,52.88,53.08,52.08,53.08,227,0
2006-06-20,53.08,53.28,53.08,53.28,10,0
2006-06-21,51.88,53.28,51.68,53.08,154,0
2006-06-22,51.48,53.08,51.48,52.88,177,0
2006-06-23,52.88,53.08,49.52,53.08,426,0
2006-06-26,53.08,53.08,53.08,53.08,56,0
2006-06-27,53.08,53.08,51.68,53.08,25,0
2006-06-28,53.08,53.28,51.28,52.88,239,0
2006-06-29,53.28,53.28,51.68,52.48,1804,0
2006-06-30,52.48,53.28,51.68,53.08,441,0
2006-07-03,53.28,56.64,53.28,55.04,4909,0
2006-07-05,56.44,56.44,54.48,56.04,1064,0
2006-07-06,55.64,56.04,55.44,55.44,536,0
2006-07-07,55.64,56.04,54.48,55.64,253,0
2006-07-10,56.04,62.4,54.88,56.04,7014,0
2006-07-11,56.24,56.24,54.88,56.24,93,0
2006-07-12,55.24,56.24,54.48,56.04,110,0
2006-07-13,54.68,55.64,54.68,55.44,94,0
2006-07-14,56.24,56.24,54.68,55.44,106,0
2006-07-17,56.24,56.24,55.04,55.44,50,0
2006-07-19,54.48,55.04,52.88,54.28,106,0
2006-07-20,54.28,54.28,52.68,53.88,157,0
2006-07-21,53.28,55.24,53.28,55.04,57,0
2006-07-24,53.2,55.24,51.48,53.48,397,0
2006-07-26,52.48,54.88,52.28,54.88,207,0
2006-07-27,52.68,54.88,52.68,54.88,25,0
2006-07-28,55.04,55.04,54.72,54.88,50,0
2006-07-31,53.28,55.04,52.48,54.08,202,0
2006-08-01,55.04,55.04,52.28,54.48,202,0
2006-08-02,52.68,53.48,51.48,53.28,778,0
2006-08-03,54.08,54.08,51.48,53.48,40,0
2006-08-04,53.68,53.68,50.52,53.08,111,0
2006-08-07,51.68,53.88,51.48,52.48,214,0
2006-08-08,53.08,53.08,51.68,53.08,370,0
2006-08-09,50.72,52.48,50.72,52.28,412,0
2006-08-10,51.48,52.68,51.48,52.68,151,0
2006-08-11,52.08,52.48,51.48,52.48,207,0
2006-08-14,52.08,52.28,51.68,52.28,50,0
2006-08-15,52.48,52.68,51.88,52.48,529,0
2006-08-16,52.28,53.28,51.48,53.28,419,0
2006-08-17,53.28,53.28,52.48,53.08,795,0
2006-08-18,53.08,53.08,52.48,52.88,222,0
2006-08-21,53.08,53.08,52.48,53.08,232,0
2006-08-22,53.28,53.28,43.76,50.12,4953,0
2006-08-23,48.72,48.92,41.2,47.12,762,0
2006-08-24,48.52,48.52,46.56,47.72,132,0
2006-08-25,47.92,47.92,47.52,47.92,25,0
2006-08-28,46.16,47.92,44.76,47.52,639,0
2006-08-29,47.32,48.72,46.56,48.12,834,0
2006-08-30,48.32,48.32,46.76,47.92,126,0
2006-08-31,48.12,48.12,46.56,47.92,202,0
2006-09-01,47.92,48.72,47.92,48.52,26,0
2006-09-05,46.76,48.92,46.08,47.52,555,0
2006-09-06,47.72,47.72,47.32,47.32,40,0
2006-09-07,45.76,47.52,45.56,45.56,723,0
2006-09-08,47.92,47.92,46.56,47.72,429,0
2006-09-11,46.76,47.12,45.56,46.16,868,0
2006-09-12,46.76,46.76,44.96,46.16,629,0
2006-09-13,46.56,46.56,45.16,45.76,111,0
2006-09-14,45.56,46.16,44.56,45.96,729,0
2006-09-15,45.96,45.96,42,43.76,4524,0
2006-09-18,42.6,44.76,42.2,43.56,437,0
2006-09-19,44.56,44.56,42.8,44.16,285,0
2006-09-20,43.16,43.96,42.96,43.76,323,0
2006-09-21,42.6,43.76,42.6,43.36,792,0
2006-09-22,44.36,44.36,42.8,44.16,131,0
2006-09-25,44.16,44.16,41.8,43.36,107,0
2006-09-26,43.76,46.08,43.36,45.76,1038,0
2006-09-27,43.76,47.52,43.56,47.52,1900,0
2006-09-28,48.52,49.32,48.12,48.92,242,0
2006-09-29,48.52,49.12,48.52,49.12,103,0
2006-10-02,47.72,49.52,47.52,48.92,184,0
2006-10-03,47.72,49.52,47.72,49.52,20,0
2006-10-04,46.92,49.28,45.96,47.52,2176,0
2006-10-05,49.12,49.72,49.12,49.52,476,0
2006-10-06,49.52,49.72,49.32,49.52,523,0
2006-10-09,49.32,49.92,49.32,49.72,1241,0
2006-10-10,49.52,50.52,49.52,50.52,133,0
2006-10-11,49.92,51.08,49.92,51.08,1820,0
2006-10-12,50.32,52.28,50.32,51.88,1180,0
2006-10-13,50.52,51.88,50.12,51.68,35,0
2006-10-16,49.32,55.44,49.32,54.08,2598,0
2006-10-17,51.48,53.88,51.48,53.68,189,0
2006-10-18,52.68,54.48,49.92,49.92,2661,0
2006-10-19,49.52,54.88,49.52,54.08,177,0
2006-10-20,51.48,53.48,50.72,53.08,81,0
2006-10-23,47.72,52.48,47.72,52.08,632,0
2006-10-24,51.68,52.88,51.68,52.88,162,0
2006-10-25,48.92,52.68,48.92,52.08,56,0
2006-10-26,49.32,51.88,48.92,51.68,114,0
2006-10-27,50.72,52.28,49.52,50.52,151,0
2006-10-30,48.52,51.48,47.52,50.92,794,0
2006-10-31,49.52,50.52,48.72,48.72,211,0
2006-11-01,50.52,50.52,47.92,49.52,66,0
2006-11-02,51.08,51.08,49.52,49.72,188,0
2006-11-03,49.72,49.72,49.72,49.72,18,0
2006-11-07,49.52,49.72,49.52,49.52,72,0
2006-11-08,50.72,50.72,49.52,49.72,86,0
2006-11-09,49.52,49.92,49.52,49.52,2235,0
2006-11-10,49.72,49.72,49.52,49.52,173,0
2006-11-13,49.52,49.72,49.52,49.52,803,0
2006-11-14,49.52,49.72,49.52,49.72,106,0
2006-11-15,49.52,49.92,49.52,49.52,725,0
2006-11-16,48.52,49.52,48.52,49.52,482,0
2006-11-17,49.52,50.12,49.52,49.52,258,0
2006-11-20,49.72,50.32,48.32,50.32,4332,0
2006-11-21,49.92,50.32,49.92,49.92,640,0
2006-11-22,49.52,50.32,49.52,50.12,1372,0
2006-11-24,49.52,49.92,49.52,49.52,338,0
2006-11-27,49.52,50.12,48.72,49.52,775,0
2006-11-28,49.72,50.52,49.72,50.52,227,0
2006-11-29,49.72,51.08,49.72,51.08,326,0
2006-11-30,50.72,50.72,50.72,50.72,25,0
2006-12-01,51.28,51.28,49.52,50.12,136,0
2006-12-04,49.52,52.48,49.52,51.28,1676,0
2006-12-05,50.72,51.48,50.32,51.08,364,0
2006-12-06,51.28,52.68,51.08,52.48,160,0
2006-12-07,52.68,52.68,52.28,52.48,79,0
2006-12-08,52.88,52.88,52.88,52.88,15,0
2006-12-11,52.88,52.88,50.92,52.48,173,0
2006-12-12,49.52,52.48,49.52,51.68,61,0
2006-12-13,48.12,51.68,48.12,51.08,625,0
2006-12-14,51.28,51.48,51.28,51.48,106,0
2006-12-15,51.88,51.88,51.28,51.28,40,0
2006-12-18,51.28,51.28,50.08,50.92,144,0
2006-12-19,51.88,51.88,50.92,51.88,35,0
2006-12-20,51.88,51.88,49.52,50.92,572,0
2006-12-21,51.88,51.88,50.52,50.52,184,0
2006-12-22,51.68,51.88,49.52,51.88,116,0
2006-12-26,51.68,51.68,50.32,51.68,124,0
2006-12-27,51.68,51.68,51.08,51.28,25,0
2006-12-28,51.68,51.68,49.52,50.12,408,0
2006-12-29,49.32,51.48,49.32,50.72,268,0
2007-01-03,49.72,51.08,49.52,49.52,798,0
2007-01-04,51.08,51.08,49.52,50.52,276,0
2007-01-05,51.08,51.08,50.32,50.72,33,0
2007-01-08,51.08,51.08,49.52,50.12,192,0
2007-01-09,49.52,50.12,49.52,50.12,15,0
2007-01-10,49.72,50.12,49.52,50.12,136,0
2007-01-11,50.12,50.32,49.52,49.92,71,0
2007-01-12,49.72,49.92,49.72,49.92,10,0
2007-01-16,50.12,50.52,49.52,49.52,100,0
2007-01-17,49.72,49.72,49.52,49.52,2173,0
2007-01-18,51.08,51.08,49.52,49.52,86,0
2007-01-19,49.92,50.12,49.52,49.52,76,0
2007-01-22,49.52,50.52,49.52,49.72,41,0
2007-01-23,49.72,49.72,49.52,49.72,31,0
2007-01-24,49.52,51.08,49.52,50.72,447,0
2007-01-25,51.28,51.28,49.52,49.52,167,0
2007-01-29,49.72,49.72,49.52,49.52,134,0
2007-01-30,49.72,50.92,49.72,49.92,288,0
2007-01-31,51.08,57.04,50.72,51.68,7206,0
2007-02-01,52.88,52.88,49.52,50.52,482,0
2007-02-02,49.92,50.92,49.12,49.92,626,0
2007-02-05,49.92,50.32,49.52,49.72,431,0
2007-02-06,49.68,49.92,49.52,49.92,128,0
2007-02-07,49.52,50.12,49.52,49.52,88,0
2007-02-08,50.12,50.12,49.52,49.52,321,0
2007-02-09,49.52,49.92,49.52,49.92,93,0
2007-02-12,48.52,49.92,48.52,49.52,134,0
2007-02-13,50.12,50.12,49.72,49.92,180,0
2007-02-14,49.52,49.72,49.52,49.72,61,0
2007-02-15,49.52,49.92,49.52,49.92,59,0
2007-02-16,49.52,49.92,49.52,49.92,110,0
2007-02-20,49.52,49.72,49.52,49.72,889,0
2007-02-21,49.72,49.92,49.52,49.72,369,0
2007-02-22,49.92,49.92,49.52,49.72,470,0
2007-02-23,49.92,49.92,49.72,49.72,91,0
2007-02-26,49.92,51.08,49.92,50.52,72,0
2007-02-27,49.92,51.08,49.52,50.72,139,0
2007-02-28,50.92,50.92,50.72,50.72,15,0
2007-03-01,50.92,51.08,50.92,51.08,10,0
2007-03-02,51.48,51.48,50.52,51.28,15,0
2007-03-05,49.92,51.28,49.52,49.52,91,0
2007-03-06,50.52,50.52,49.72,50.32,85,0
2007-03-07,50.32,50.32,50.32,50.32,14,0
2007-03-08,49.92,50.12,49.52,50.12,110,0
2007-03-09,49.72,50.32,49.52,49.52,4256,0
2007-03-12,50.52,51.48,50.52,51.48,283,0
2007-03-13,51.68,51.68,50.72,50.72,33,0
2007-03-15,50.72,50.92,49.52,49.72,101,0
2007-03-16,49.72,52.08,49.52,52.08,106,0
2007-03-19,50.52,50.52,49.84,50.52,88,0
2007-03-20,51,51,50.32,50.6,100,0
2007-03-21,50.6,51.4,50.6,51.2,609,0
2007-03-22,51.04,51.4,51.04,51.4,135,0
2007-03-23,51,51.8,51,51.4,45,0
2007-03-26,50.84,52.44,50.84,52.44,48,0
2007-03-27,52,52,52,52,10,0
2007-03-28,51,51,51,51,225,0
2007-03-29,51.2,51.6,51.2,51.2,30,0
2007-04-02,50.4,51,50.4,51,517,0
2007-04-03,51,51.4,51,51.4,55,0
2007-04-04,50.8,52,50.4,52,68,0
2007-04-05,51,51.4,50.6,51.4,35,0
2007-04-09,51,51,50.6,51,693,0
2007-04-10,52.4,52.4,51.2,51.2,80,0
2007-04-11,51.4,51.4,51,51,105,0
2007-04-12,51,59,51,58,4401,0
2007-04-13,56.6,57.6,53.4,54.4,527,0
2007-04-16,54.2,54.6,53,53.6,759,0
2007-04-17,52.4,56.2,52.4,56.2,151,0
2007-04-18,53.4,57,53.4,57,228,0
2007-04-19,58,59,55.4,57,856,0
2007-04-20,58.2,58.2,56.6,56.6,30,0
2007-04-23,57.4,57.8,55,57.6,377,0
2007-04-24,55,57.8,54.8,57.8,25,0
2007-04-25,56.2,57.2,55.6,56.08,136,0
2007-04-26,56,56,55,56,125,0
2007-04-30,54.8,56,54.8,55.76,60,0
2007-05-01,54.6,56,54.2,55.8,657,0
2007-05-02,55.4,55.4,55.4,55.4,57,0
2007-05-03,55.4,55.4,55.4,55.4,20,0
2007-05-04,55.4,55.4,54.44,55.2,135,0
2007-05-08,54.2,54.2,50.6,53.2,2045,0
2007-05-09,53.4,54.8,50.2,52.8,350,0
2007-05-10,52.6,53.6,52.6,53.6,3671,0
2007-05-11,52.2,53.2,52.2,53.2,130,0
2007-05-14,50.4,53.2,50.4,52.4,71,0
2007-05-15,52.8,53.2,52,53,370,0
2007-05-16,53.2,53.6,51,52.6,145,0
2007-05-17,52.6,52.6,52.6,52.6,10,0
2007-05-21,52.6,54.6,52.6,54.6,317,0
2007-05-22,54.6,54.6,53.2,53.6,60,0
2007-05-23,54.8,54.8,53.8,54.4,20,0
2007-05-24,54,54.8,53.8,54.8,1565,0
2007-05-25,55.2,55.4,52.28,55,28,0
2007-05-29,52.76,54.4,52.76,54.4,16,0
2007-05-30,52.2,54.2,50.2,53.2,205,0
2007-05-31,53.8,57.8,53.4,55,710,0
2007-06-04,53.8,54.8,53.6,53.6,105,0
2007-06-05,52.2,54.8,52,54.8,490,0
2007-06-06,52,55.4,52,55.4,426,0
2007-06-07,52,53.6,50.6,53.6,205,0
2007-06-08,52,53.6,51.8,53.4,88,0
2007-06-11,52,53.6,51,53.6,100,0
2007-06-12,53.8,54,50.2,54,17724,0
2007-06-13,52.56,53.6,52.2,53.6,20,0
2007-06-14,53.8,53.8,53.4,53.4,15,0
2007-06-15,52.2,52.6,52.2,52.6,40,0
2007-06-18,53,53,51.4,52.2,58,0
2007-06-19,52,52.8,51,52.4,5659,0
2007-06-20,51.6,53.6,51.6,52.4,356,0
2007-06-21,52.8,55.4,52,54,447,0
2007-06-25,53,54,53,53.6,208,0
2007-06-26,55.2,55.2,53.6,54,895,0
2007-06-27,55.4,56,55.4,56,154,0
2007-06-28,55.8,56,54,55.6,100,0
2007-06-29,55.8,56,54,55.8,364,0
2007-07-02,54.6,55.4,51.6,53.8,714,0
2007-07-03,53.8,55,53.2,53.2,35,0
2007-07-05,53.6,54.8,53.6,54.4,220,0
2007-07-06,53.6,54.2,52.2,52.4,502,0
2007-07-09,54.6,54.8,54.6,54.8,60,0
2007-07-10,53.4,54.8,53.2,54,50,0
2007-07-11,54.2,54.8,51,54,1356,0
2007-07-12,53.4,54,52.2,53.4,757,0
2007-07-13,55.8,55.8,48.6,52.6,3141,0
2007-07-16,52.4,53.6,50.6,52,120,0
2007-07-17,51.6,51.8,51.4,51.4,25,0
2007-07-18,51.8,52,50.8,51.4,120,0
2007-07-19,51.2,52,48.2,51.6,690,0
2007-07-20,50.4,51.6,48,50.8,1468,0
2007-07-23,50.6,54,48.2,53,2614,0
2007-07-24,53.4,53.4,50.2,52.6,75,0
2007-07-25,51.6,53.4,51.6,52.4,55,0
2007-07-26,53.4,53.6,52.2,52.2,36,0
2007-07-30,50.6,52.2,49.8,51.8,286,0
2007-07-31,51.8,52.88,48.8,50.2,1490,0
2007-08-01,48.4,51,48.4,50,188,0
2007-08-02,50,50,48,49.8,408,0
2007-08-03,49.8,49.8,49.8,49.8,25,0
2007-08-06,48.8,49.8,48.8,49.8,257,0
2007-08-07,48.8,49.6,48.4,49.6,80,0
2007-08-08,49.6,54,49.6,52,340,0
2007-08-09,50.6,51.8,49.8,51.6,225,0
2007-08-10,50.2,50.6,48,50.2,626,0
2007-08-13,50,50,48,48.8,338,0
2007-08-14,49.6,49.6,49,49,225,0
2007-08-15,48.2,50,48.2,50,165,0
2007-08-16,48.2,49.2,47,49.2,220,0
2007-08-17,47.2,48,47.2,47.8,280,0
2007-08-20,47.4,48.8,47.4,47.6,244,0
2007-08-21,47.2,47.4,47.2,47.4,122,0
2007-08-22,48.2,48.4,48.2,48.4,80,0
2007-08-23,48.2,48.4,48.2,48.4,26,0
2007-08-27,50.2,50.2,48.8,49.8,96,0
2007-08-28,49.8,49.8,49.4,49.56,180,0
2007-08-29,48.4,50.8,48,50.6,350,0
2007-08-30,51,51,51,51,30,0
2007-08-31,49.8,50.8,49.8,50.8,30,0
2007-09-04,51.8,51.8,51.8,51.8,5,0
2007-09-05,52,53.2,51.2,51.2,129,0
2007-09-06,50.2,50.2,50,50,85,0
2007-09-07,49.8,49.8,49.6,49.6,105,0
2007-09-10,49.8,51.2,49.8,51.2,35,0
2007-09-14,49.6,49.6,48.2,49.4,129,0
2007-09-17,48.2,48.2,48,48,228,0
2007-09-18,47.2,48.6,47.2,48.6,280,0
2007-09-19,48.4,48.6,48.4,48.6,45,0
2007-09-20,47.6,47.6,46.2,47.4,406,0
2007-09-21,47.4,47.6,46.8,47.6,105,0
2007-09-24,46.8,48.16,46.8,48,115,0
2007-09-25,47.8,47.8,47.8,47.8,10,0
2007-09-27,46.8,47.2,46,46,784,0
2007-09-28,45.8,46.8,45.8,46.8,42,0
2007-10-01,48,48,46,46.6,217,0
2007-10-02,45.8,46.8,45.8,46.8,153,0
2007-10-03,46.6,46.8,46.6,46.8,14,0
2007-10-05,47,47.8,47,47.8,36,0
2007-10-08,48,48.8,48,48.2,101,0
2007-10-09,47.8,48,47.8,48,45,0
2007-10-11,49.6,49.6,48.2,48.4,302,0
2007-10-12,47.8,48.4,47.8,48.4,15,0
2007-10-15,48,48,46.6,48,315,0
2007-10-16,47.4,47.4,47.4,47.4,182,0
2007-10-17,47.6,48,47.6,48,125,0
2007-10-18,48,48,48,48,360,0
2007-10-24,46.2,47.8,46,47.8,195,0
2007-10-26,46,47,45.6,47,282,0
2007-10-29,46.4,47.4,45,46.6,105,0
2007-10-30,46,49.6,45.4,49.6,770,0
2007-10-31,49.6,49.8,48.8,49.8,250,0
2007-11-01,50,50.2,48.2,48.2,195,0
2007-11-02,45.2,49.6,45.2,48.8,146,0
2007-11-05,45.6,47.6,45,47.6,1861,0
2007-11-06,46,48,46,46,249,0
2007-11-07,46,48,46,47.8,151,0
2007-11-08,46.6,46.6,46,46.2,62,0
2007-11-09,45.6,47.6,45.6,47.6,553,0
2007-11-12,45,45,44,45,210,0
2007-11-13,44.8,45,44.6,45,182,0
2007-11-15,44,46.2,40,44.8,580,0
2007-11-19,44.4,45.8,44.4,45.8,57,0
2007-11-20,44.6,45.6,44.4,45.6,40,0
2007-11-23,40.6,45.6,40.2,45.6,35,0
2007-11-26,45.4,45.6,45.4,45.6,65,0
2007-11-27,40.6,44.8,40.6,44.8,11,0
2007-11-29,44.4,45.2,44.2,44.52,158,0
2007-12-06,43.6,44.4,43.6,44.4,16,0
2007-12-07,42.2,44,42.2,44,80,0
2007-12-10,43.8,44,43.8,44,40,0
2007-12-11,43.6,45,43.6,45,49,0
2007-12-12,43.8,47.8,42.2,45.4,1052,0
2007-12-13,44.6,44.6,43.2,44.6,180,0
2007-12-17,45,45.4,45,45.4,50,0
2007-12-18,42.2,45,40,45,180,0
2007-12-20,40.2,42,40,42,214,0
2007-12-21,41.8,41.8,41,41,10,0
2007-12-24,40.8,45,40.8,45,843,0
2007-12-26,41.2,43.8,40,42,552,0
2007-12-27,39.2,40.2,38,39.2,799,0
2007-12-28,39.8,39.8,39,39.8,120,0
2007-12-31,37,38.4,36.4,38,554,0
2008-01-02,37.2,38,36,38,179,0
2008-01-03,38,38,38,38,5,0
2008-01-08,35,38,35,38,121,0
2008-01-09,36,39.8,36,39,205,0
2008-01-11,39,41,39,41,15,0
2008-01-14,36.2,39,36,38.8,193,0
2008-01-15,38.8,40,38,40,483,0
2008-01-16,40,40,38.4,39.8,30,0
2008-01-22,34.2,39.8,33,39.4,268,0
2008-01-23,34.2,39.2,34.2,39.2,25,0
2008-01-24,34.6,37.2,33,35.4,658,0
2008-01-25,36,37.8,36,37.8,10,0
2008-01-28,34.2,38.2,34.2,38.2,16,0
2008-01-30,35.4,37.4,34,37.4,613,0
2008-01-31,37.6,37.6,37.6,37.6,5,0
2008-02-01,34.4,37.4,34.4,37.4,10,0
2008-02-04,34,38.4,34,38.4,15,0
2008-02-07,34.6,37,34.6,37,44,0
2008-02-11,37.72,37.8,37.6,37.6,49,0
2008-02-12,36,37.6,36,37.6,10,0
2008-02-13,37.8,37.8,37.8,37.8,14,0
2008-02-19,32.6,35.6,32.6,35.6,426,0
2008-02-25,37,37,37,37,5,0
2008-02-26,37.8,37.8,34,37.6,38,0
2008-03-03,38,38.4,34,38.4,458,0
2008-03-05,33.4,36.8,33.4,36.8,129,0
2008-03-10,32.4,35.6,32.4,35.4,16,0
2008-03-17,32,35.4,32,35.4,21,0
2008-03-18,32,33.4,32,33.4,225,0
2008-03-19,32,33.8,32,33.8,25,0
2008-03-24,30,31.8,30,31.8,285,0
2008-03-25,32,32.6,32,32,139,0
2008-03-27,30.8,30.8,30,30,517,0
2008-03-28,31.6,31.6,29.6,29.6,130,0
2008-03-31,31.6,34,31.6,33.8,462,0
2008-04-04,31.2,31.6,31,31.6,79,0
2008-04-07,31,31,31,31,50,0
2008-04-08,30.6,30.8,30,30,276,0
2008-04-09,30.2,31.6,27.8,30.6,1870,0
2008-04-10,30.4,30.4,28.6,29.6,30,0
2008-04-11,29.6,29.6,29.6,29.6,5,0
2008-04-15,28.2,29.2,28,29.2,246,0
2008-04-17,28.2,30.4,28.2,30.4,171,0
2008-04-18,28.6,30.8,28.4,30.8,46,0
2008-04-22,31,31.6,30,31.6,239,0
2008-04-28,29.4,31,28.8,31,554,0
2008-05-08,28.6,31.4,28.6,31.4,20,0
2008-05-09,28.4,30,28.2,30,43,0
2008-05-12,29,29.8,27,29.8,275,0
2008-05-13,27.2,29,26.6,29,584,0
2008-05-14,29.6,29.6,29,29.6,208,0
2008-05-19,26.6,29.6,26.6,29.6,75,0
2008-05-20,29.2,30.4,29,30.4,35,0
2008-05-22,31.6,31.6,29.6,31.2,85,0
2008-05-27,31,31.4,31,31.4,75,0
2008-05-28,32,35,32,32.4,770,0
2008-05-29,32,32,31.4,32,176,0
2008-05-30,32,32.6,31.2,32.6,40,0
2008-06-02,31.6,32.4,31,32.4,28,0
2008-06-03,31.4,31.4,31.2,31.4,100,0
2008-06-10,31.4,31.4,31.4,31.4,108,0
2008-06-11,30.2,30.6,28.2,30,801,0
2008-06-13,30.6,30.6,30.6,30.6,5,0
2008-06-16,28,30.4,27.4,30.4,26,0
2008-06-17,30,30,29.2,29.2,81,0
2008-06-18,29,29,29,29,48,0
2008-06-19,29,29,28,28,202,0
2008-06-24,27,28,27,28,5,0
2008-06-25,28,28.6,28,28.6,25,0
2008-06-26,29.6,29.6,29.6,29.6,5,0
2008-06-27,27.6,29.4,27.6,29.4,10,0
2008-06-30,27.2,28,27.2,28,165,0
2008-07-01,27,27,27,27,10,0
2008-07-02,27,27,27,27,135,0
2008-07-03,26.2,26.8,25.6,26.8,217,0
2008-07-08,27.6,27.6,27.6,27.6,5,0
2008-07-09,26.32,27,26.32,27,108,0
2008-07-10,26.2,27.2,26.2,27.2,43,0
2008-07-17,25.4,25.4,22,24.8,956,0
2008-07-18,25.6,25.6,25.6,25.6,5,0
2008-07-21,25.4,25.8,25.4,25.8,155,0
2008-07-22,25.4,25.4,25.4,25.4,5,0
2008-07-23,25.2,25.2,24,24.6,120,0
2008-07-24,23.8,24.6,23.4,24.6,108,0
2008-07-29,23.88,24.6,23.88,24.6,125,0
2008-07-30,23.6,24.4,23.6,24.4,14,0
2008-07-31,24.6,24.6,24.6,24.6,22,0
2008-08-01,24.6,24.6,24.6,24.6,18,0
2008-08-05,23.6,24.6,23.4,24.6,83,0
2008-08-06,24,24.4,23,24.4,548,0
2008-08-07,24,24,23.8,23.8,25,0
2008-08-08,24.4,24.4,24.4,24.4,5,0
2008-08-11,24.4,24.4,23.6,23.6,48,0
2008-08-12,24.6,24.6,24.6,24.6,40,0
2008-08-14,23.8,23.8,22.8,23.8,65,0
2008-08-20,22.8,23.2,22.8,23.2,10,0
2008-08-21,22.6,23.2,20.2,23.2,55,0
2008-08-27,21.2,23.6,21.2,23.6,24,0
2008-08-28,21.4,23,21.4,23,10,0
2008-09-02,22.8,23,22.8,23,123,0
2008-09-04,20.6,22.8,20.6,22.8,11,0
2008-09-05,21,23.2,21,23.2,10,0
2008-09-08,20.2,23,20.2,23,15,0
2008-09-09,20.4,20.4,20.2,20.2,55,0
2008-09-10,22.6,22.6,20.56,21.68,27,0
2008-09-12,20,20,17.2,19.8,329,0
2008-09-15,18,18.6,14.44,18.56,391,0
2008-09-16,14.6,18,14.6,18,100,0
2008-09-17,16,18,16,18,105,0
2008-09-24,17.8,17.8,17.8,17.8,15,0
2008-09-26,14.24,15.76,14,15.76,225,0
2008-09-29,12.4,15.6,12.4,15.6,136,0
2008-09-30,15.4,15.4,15.4,15.4,150,0
2008-10-01,15.6,16,15.6,15.8,21,0
2008-10-06,13,15.6,12.04,15.6,30,0
2008-10-07,15,15.6,14,15.6,670,0
2008-10-09,13.2,15.6,13.2,15.6,15,0
2008-10-14,9,14.4,9,13.8,171,0
2008-10-20,14.6,15.16,14.6,15.16,25,0
2008-10-23,13.24,14.6,10.6,14.6,181,0
2008-10-24,15.8,15.8,15.8,15.8,5,0
2008-10-28,13.44,14.96,10.6,12,1107,0
2008-10-29,11.8,12,8.4,11.4,280,0
2008-10-30,10.6,13,10.6,13,418,0
2008-10-31,15.2,15.2,15.2,15.2,5,0
2008-11-03,12.8,14,12.8,14,295,0
2008-11-04,15.2,15.2,15.2,15.2,5,0
2008-11-05,11,13.8,11,13.8,14,0
2008-11-06,12.6,12.6,12.6,12.6,55,0
2008-11-07,13.6,13.6,13.6,13.6,5,0
2008-11-12,11.64,12.76,11,11.4,225,0
2008-11-13,14.4,14.4,10,11.4,115,0
2008-11-17,10.96,11,9.36,10.8,211,0
2008-11-18,9.8,10.8,8.4,10.8,105,0
2008-11-19,8,13.8,8,13.6,2213,0
2008-11-24,12.8,12.8,10.6,12,175,0
2008-11-25,11.6,11.8,10,11.36,175,0
2008-11-26,8.44,11.2,8,10.8,390,0
2008-11-28,10.04,10.96,10,10.96,65,0
2008-12-01,8.24,10.36,8.24,10.36,45,0
2008-12-04,9.36,9.6,9.36,9.6,145,0
2008-12-08,8,9,8,9,164,0
2008-12-09,6,8.6,6,8.56,802,0
2008-12-12,8.16,8.16,7.4,8,20,0
2008-12-15,7.4,8,6.8,8,630,0
2008-12-16,6.64,8,6.6,8,55,0
2008-12-17,7,7.8,6.64,7.8,402,0
2008-12-18,6.6,6.6,6.6,6.6,26,0
2008-12-19,6.4,8.4,6.4,7.6,64,0
2008-12-22,6.2,7.8,6,7.4,63,0
2008-12-23,7.8,7.8,6.4,7.8,99,0
2008-12-26,7,7,6.6,7,20,0
2008-12-29,6.4,6.4,5.6,6.4,239,0
2008-12-30,5,6.4,5,6.4,95,0
2008-12-31,3.8,5,3.6,4.6,24428,0
2009-01-02,4,4.6,3.6,4.4,1654,0
2009-01-05,4.8,6.2,4.8,5.8,3280,0
2009-01-06,6.2,7,6,6.4,1747,0
2009-01-07,6,6.2,6,6.2,340,0
2009-01-08,6.2,6.2,5.2,5.4,1357,0
2009-01-09,6,6,5,6,121,0
2009-01-12,6.04,7.4,6,6.4,731,0
2009-01-13,7.6,7.6,6.2,6.2,60,0
2009-01-14,6,6.4,6,6.4,456,0
2009-01-15,6,6.6,6,6.6,60,0
2009-01-16,7,7.2,6,7.2,344,0
2009-01-20,7.6,7.6,7.2,7.4,1413,0
2009-01-21,8,9.8,8,9,2705,0
2009-01-22,9.6,9.6,8,9,310,0
2009-01-23,9.16,9.16,8,9,35,0
2009-01-26,9,9,8.4,8.6,2655,0
2009-01-27,9,9.56,8.8,9.56,467,0
2009-01-28,9.6,10.8,9.2,9.76,2167,0
2009-02-02,8.8,11,8.8,9.4,628,0
2009-02-03,9.6,11,9.6,10,1076,0
2009-02-04,10.2,10.4,10,10.4,203,0
2009-02-05,9.04,11,9.04,10.2,180,0
2009-02-09,10.4,10.44,10,10,5070,0
2009-02-10,9.8,9.8,9.6,9.6,111,0
2009-02-11,9.2,10,9.2,10,13,0
2009-02-12,9.6,12,9.6,10.4,3815,0
2009-02-13,12,12.04,10.4,10.4,115,0
2009-02-17,11.2,12.6,11,11,1895,0
2009-02-18,12,12,11.2,12,15,0
2009-02-19,12.8,12.8,12.8,12.8,5,0
2009-02-20,12,12.4,12,12.4,130,0
2009-02-23,11.04,11.8,11.04,11.8,15,0
2009-02-24,12,12.56,12,12.56,10,0
2009-02-27,12.16,13.2,12.16,12.8,150,0
2009-03-03,12,12,11,11.4,315,0
2009-03-04,10.2,10.2,9.2,9.4,138,0
2009-03-05,9.2,9.2,8.2,8.2,10,0
2009-03-06,8.2,8.2,8.2,8.2,5,0
2009-03-09,8.84,8.84,8.84,8.84,5,0
2009-03-10,9.8,9.8,9.2,9.8,25,0
2009-03-11,8,9.4,8,9.4,95,0
2009-03-12,8.2,8.2,8.2,8.2,5,0
2009-03-13,8,8,8,8,5,0
2009-03-16,8.6,8.6,5,5,370,0
2009-03-17,7.8,9.6,7.8,9,65,0
2009-03-18,10,11.8,9.8,11.6,453,0
2009-03-19,9.84,9.84,9.84,9.84,5,0
2009-03-20,9.8,10.6,9.4,10.6,110,0
2009-03-25,10,10.2,10,10.2,10,0
2009-03-27,8.8,8.8,8.8,8.8,5,0
2009-03-30,8,8.04,8,8.04,32,0
2009-03-31,8.2,9,8.2,9,10,0
2009-04-01,7.04,9,7.04,8.6,96,0
2009-04-02,8.8,11,8,11,1637,0
2009-04-03,8.44,11,8.2,11,45,0
2009-04-06,6.64,11,6.64,11,10,0
2009-04-07,11,11,7.6,10.8,140,0
2009-04-08,7.8,7.8,7.8,7.8,5,0
2009-04-09,7.8,10.8,7.8,10.8,10,0
2009-04-13,7.6,10.8,7.6,10.8,107,0
2009-04-14,8.2,10.8,8.2,10.8,110,0
2009-04-15,8.8,8.8,8.8,8.8,35,0
2009-04-16,9.2,10.8,8.8,10.8,239,0
2009-04-17,8.4,10.76,8.4,10.76,10,0
2009-04-21,10,11,10,10.8,49,0
2009-04-22,10,10,10,10,6,0
2009-04-23,8.44,10.6,8.4,10.4,595,0
2009-04-24,9.24,11,9.2,10,286,0
2009-04-27,9.56,11,9.2,11,545,0
2009-04-28,11.2,13.2,11,12,9965,0
2009-04-29,12.24,13,9.4,11.6,545,0
2009-04-30,11.2,11.6,10,11.6,180,0
2009-05-01,11.6,11.6,11.6,11.6,45,0
2009-05-04,11,116,11,13.2,52816,0
2009-05-05,12,13.4,11.48,12.2,6307,0
2009-05-06,12.2,12.4,8.2,11,3756,0
2009-05-07,12.4,12.4,10,10.8,2969,0
2009-05-08,11,11,9.8,10.6,740,0
2009-05-11,10.2,10.4,9.4,9.8,3003,0
2009-05-12,8.6,9.8,8.6,9.24,2632,0
2009-05-13,8.8,9.56,8.6,9,1957,0
2009-05-14,8.6,8.8,8,8.8,1759,0
2009-05-15,10,10.08,8.4,8.4,1892,0
2009-05-18,8,9.6,8,9.4,244,0
2009-05-19,9.6,9.6,8,8.8,2375,0
2009-05-20,9,9,8.4,8.8,1542,0
2009-05-21,9.2,9.4,8.4,8.4,1268,0
2009-05-22,8.8,9,8,8,35,0
2009-05-26,8.04,8.8,8.04,8.6,2254,0
2009-05-27,8.4,8.6,8.04,8.4,230,0
2009-05-28,8.04,8.6,8.04,8.6,125,0
2009-05-29,9,9,8.4,8.8,150,0
2009-06-01,8.8,9,8.6,9,1415,0
2009-06-02,9,9,8.2,9,222,0
2009-06-03,8.8,9.2,8.4,8.4,1211,0
2009-06-04,8.2,8.4,8.04,8.4,490,0
2009-06-05,8.2,8.4,8.04,8.36,574,0
2009-06-08,8.2,8.8,8.04,8.4,780,0
2009-06-09,8.8,8.8,8.2,8.2,55,0
2009-06-10,8.04,8.2,7.8,8.2,871,0
2009-06-11,7.4,8,7,8,849,0
2009-06-12,7.6,8.2,7.6,8.2,45,0
2009-06-16,8.2,8.4,8,8.4,185,0
2009-06-22,9,9,7.6,8.6,110,0
2009-06-24,7.4,8,7.4,8,873,0
2009-06-25,7.8,8,7.4,8,120,0
2009-06-26,7.6,8.4,7.6,8.2,820,0
2009-06-30,7.6,8.2,7.4,8.2,673,0
2009-07-01,7.6,8,7.6,8,274,0
2009-07-02,8.2,9.6,8.2,8.8,12173,0
2009-07-06,9.2,9.2,8,9,1905,0
2009-07-07,8.8,8.8,7.8,8.8,770,0
2009-07-08,8.8,9.8,8.4,9.8,1575,0
2009-07-09,8.8,9.2,6.6,7.4,4287,0
2009-07-10,7.8,8,7,7.4,1129,0
2009-07-13,7.4,8,6.8,7.8,2491,0
2009-07-14,7.2,7.8,6.64,7.6,374,0
2009-07-15,7.6,8.8,7.4,8.8,1075,0
2009-07-16,8.8,8.8,7.4,8,125,0
2009-07-17,7.8,8.6,7.44,8.4,375,0
2009-07-20,7.6,7.6,7.6,7.6,1213,0
2009-07-21,7.44,7.6,7.44,7.6,1152,0
2009-07-23,6.8,7.6,6.64,7.6,65,0
2009-07-24,7.2,7.6,7.2,7.6,330,0
2009-07-27,7.6,7.6,6.8,7,6355,0
2009-07-28,6.84,7,6.6,7,5310,0
2009-07-29,7,8.2,6.64,8.2,2689,0
2009-07-30,8.2,8.2,7,7.6,877,0
2009-07-31,7.6,7.6,7.6,7.6,5,0
2009-08-03,7,7.4,7,7.4,906,0
2009-08-04,7,7.2,7,7.2,15,0
2009-08-05,7.2,7.36,6.72,7.36,1473,0
2009-08-06,7.2,7.2,7.2,7.2,141,0
2009-08-07,7.2,7.4,7.2,7.4,10,0
2009-08-10,7.6,7.6,7.2,7.6,241,0
2009-08-11,7.4,7.4,7,7.4,106,0
2009-08-12,7.8,7.8,7,7.8,535,0
2009-08-13,7.6,7.6,7.4,7.6,1150,0
2009-08-14,7.8,7.8,7.2,7.8,200,0
2009-08-17,7.4,7.6,7.4,7.6,95,0
2009-08-18,7.56,7.8,7.4,7.8,3240,0
2009-08-19,7.8,7.8,7.4,7.8,516,0
2009-08-20,8,8.2,8,8,849,0
2009-08-21,7.4,8,7.2,8,425,0
2009-08-24,7,8.2,7,8,760,0
2009-08-25,8,8,8,8,0,0
2009-08-26,8,11.2,7.4,9.8,10927,0
2009-08-27,9.6,12,8.4,9.32,15812,0
2009-08-28,9,9,7.6,8.52,4249,0
2009-08-31,8.52,8.52,7.6,8.36,1510,0
2009-09-01,8.36,8.6,7.6,8,1200,0
2009-09-02,7.8,7.92,7.6,7.8,936,0
2009-09-03,7.8,7.8,7.6,7.6,800,0
2009-09-04,7.4,8,7.4,8,45,0
2009-09-08,7.2,8,7.2,8,141,0
2009-09-10,7.4,8,7.28,7.8,489,0
2009-09-11,7.8,8,7.8,8,505,0
2009-09-14,7.6,8,7.6,7.96,274,0
2009-09-15,8,8,7.6,7.6,160,0
2009-09-16,7.6,8,7.6,8,230,0
2009-09-17,8,8,7.64,8,660,0
2009-09-18,8,8,7.64,8,30,0
2009-09-21,8,8,7.8,8,281,0
2009-09-22,8,8.8,8,8.6,3236,0
2009-09-23,8.4,9.6,8,8.8,2220,0
2009-09-24,8,8.8,7.6,8.76,525,0
2009-09-25,8.6,8.6,7.8,8.4,60,0
2009-09-28,8.6,8.8,8,8.6,330,0
2009-09-29,8.8,8.8,8,8.6,1790,0
2009-09-30,8.8,8.8,8,8,1866,0
2009-10-01,8,8.6,8,8.2,910,0
2009-10-02,8,8.2,7.6,8,308,0
2009-10-05,8.6,8.6,8,8.2,890,0
2009-10-06,8.6,8.8,8.2,8.2,70,0
2009-10-07,8.6,9.76,7.6,8.8,15013,0
2009-10-08,9.4,9.4,8.2,8.68,1407,0
2009-10-09,8.24,9,7.88,8.8,3148,0
2009-10-12,8,8.8,8,8.4,370,0
2009-10-13,8,8.76,8,8.76,22,0
2009-10-14,8.76,8.76,8,8,790,0
2009-10-15,8.6,8.6,8,8.6,640,0
2009-10-16,8.4,8.6,7,8.2,3997,0
2009-10-19,7.8,8.16,7.8,8.16,337,0
2009-10-20,8.2,8.2,8.2,8.2,25,0
2009-10-21,8.2,8.2,7.6,8,300,0
2009-10-22,8,10.4,7.04,8,15311,0
2009-10-23,7.6,8.6,7.4,7.4,4298,0
2009-10-26,7.44,8.2,7.44,8,81,0
2009-10-27,7.44,8.2,7.4,8,826,0
2009-10-28,7.4,7.8,7.4,7.8,346,0
2009-10-29,7.6,7.8,7.6,7.8,840,0
2009-10-30,7.4,7.8,7.2,7.8,380,0
2009-11-02,7.4,7.6,7.4,7.6,40,0
2009-11-03,7.8,7.8,7.2,7.76,805,0
2009-11-04,7.24,7.72,7.2,7.72,789,0
2009-11-06,7.6,7.8,7.6,7.8,1489,0
2009-11-09,7.24,7.8,7.24,7.8,115,0
2009-11-10,7.2,7.8,7.2,7.8,13,0
2009-11-11,7.8,7.8,7.24,7.76,845,0
2009-11-13,7.28,7.8,7.2,7.4,181,0
2009-11-16,7.8,7.8,6.8,7,1937,0
2009-11-17,6.92,7,6.8,7,864,0
2009-11-18,6.8,7,6.4,7,2399,0
2009-11-19,7,7,6,6.8,5681,0
2009-11-20,6.2,6.6,6.2,6.6,64,0
2009-11-23,6.2,7,6.04,6.4,687,0
2009-11-24,6.2,6.6,6,6.4,1283,0
2009-11-25,6,7,6,6.4,487,0
2009-11-30,6,6.4,5.8,6.4,182,0
2009-12-01,6.2,6.4,5.8,6.4,930,0
2009-12-02,5.6,6.28,5.6,6.2,44,0
2009-12-03,6.2,6.2,5.6,6.2,370,0
2009-12-04,5.6,6.2,5.6,6,345,0
2009-12-07,5.8,5.8,5.6,5.8,690,0
2009-12-09,5.6,5.6,5.2,5.6,242,0
2009-12-10,5.4,5.4,5.2,5.4,45,0
2009-12-11,5.2,5.2,4.6,5,595,0
2009-12-14,4.2,5,4.2,4.92,2560,0
2009-12-15,4.96,5.6,4.96,5.6,3100,0
2009-12-16,4.8,5.4,4.8,5.4,4685,0
2009-12-17,5.2,5.4,4.8,5.4,2760,0
2009-12-18,5.8,7.8,5.8,7.2,48520,0
2009-12-21,7.2,7.2,6.4,6.4,4456,0
2009-12-22,6,6.4,5.6,6.4,2156,0
2009-12-23,6.4,6.4,5.6,6,1048,0
2009-12-24,6,6,5.6,5.8,3826,0
2009-12-28,5.6,5.84,5.6,5.76,1727,0
2009-12-29,5.6,6,5.4,6,588,0
2009-12-30,5.4,5.8,5.4,5.8,367,0
2009-12-31,5.96,6,5.4,5.64,441,0
2010-01-04,5.8,6,5.4,5.6,602,0
2010-01-05,5.4,5.6,5,5,4799,0
2010-01-06,5.8,5.8,5.2,5.8,500,0
2010-01-07,5.6,5.8,5.2,5.8,1635,0
2010-01-08,5.4,5.6,5.2,5.4,1152,0
2010-01-11,5.4,6.8,5.24,5.24,9742,0
2010-01-12,4.64,6.76,4.64,5.52,29483,0
2010-01-13,5.36,5.36,4.68,5.2,842,0
2010-01-14,5.16,5.32,5.04,5.32,75,0
2010-01-15,5.08,5.16,4.8,5.12,1616,0
2010-01-19,5.08,5.08,4.48,4.72,6544,0
2010-01-20,4.8,4.8,4.48,4.48,4630,0
2010-01-21,4.36,5.08,4.36,4.84,5455,0
2010-01-22,5,5.04,5,5,2432,0
2010-01-25,5,5.08,4.8,5.08,8675,0
2010-01-26,5.6,5.6,5,5.24,484,0
2010-01-28,5.24,5.32,5,5.16,4795,0
2010-01-29,4.8,5,4.8,5,307,0
2010-02-01,5,5.16,5,5.16,553,0
2010-02-02,5.24,5.24,4.84,5.12,7173,0
2010-02-03,5.24,5.24,4.8,5,3156,0
2010-02-04,5.24,5.24,4.8,5.24,7511,0
2010-02-05,5,5.16,4.88,5.16,302,0
2010-02-08,4.8,7,4.8,5.6,26934,0
2010-02-09,6.28,6.28,5.2,5.48,6422,0
2010-02-10,4.96,5.4,4.8,5.4,2052,0
2010-02-11,5,5.32,4.92,5.32,567,0
2010-02-12,5.4,5.64,5.2,5.52,1375,0
2010-02-16,5.6,5.6,5.2,5.52,4675,0
2010-02-17,5.4,5.4,5.12,5.2,1950,0
2010-02-18,4.52,5.28,4.52,5.2,2909,0
2010-02-19,4.64,5.2,4.64,4.92,4596,0
2010-02-22,4.92,5,4.84,5,2873,0
2010-02-23,4.96,5.6,4.92,5.2,6920,0
2010-02-24,5.48,5.6,5.28,5.52,2327,0
2010-02-25,5.32,5.4,5.2,5.4,644,0
2010-02-26,5.56,5.72,5.32,5.64,1394,0
2010-03-01,5.76,5.76,5.4,5.56,750,0
2010-03-02,5.48,5.8,5.24,5.76,1921,0
2010-03-03,5.6,5.6,5.4,5.6,242,0
2010-03-04,5.6,5.6,5.08,5.52,4316,0
2010-03-05,5.32,5.48,5.24,5.44,258,0
2010-03-08,5.32,5.4,5.24,5.4,217,0
2010-03-09,5.24,5.4,5.24,5.4,313,0
2010-03-10,5.2,5.4,5.2,5.4,285,0
2010-03-11,5.4,5.4,5.4,5.4,100,0
2010-03-12,5.24,5.72,5.2,5.72,358,0
2010-03-15,5.96,5.96,5.48,5.8,875,0
2010-03-16,5.8,5.8,5.6,5.68,75,0
2010-03-17,5.6,5.76,5.36,5.76,596,0
2010-03-18,5.68,5.84,5.4,5.8,1495,0
2010-03-19,5.76,5.76,5.6,5.6,611,0
2010-03-22,5.56,5.56,5.2,5.4,225,0
2010-03-23,5.36,5.36,5.36,5.36,25,0
2010-03-24,5.36,5.36,5.36,5.36,25,0
2010-03-25,5.36,5.36,5.24,5.36,7550,0
2010-03-26,5.04,5.32,5.04,5.32,1216,0
2010-03-29,5.32,5.48,5.24,5.48,575,0
2010-03-30,5.52,5.52,5.2,5.52,175,0
2010-03-31,5.52,5.52,5.52,5.52,25,0
2010-04-05,5.52,5.6,5.32,5.56,215,0
2010-04-06,5.56,6.68,5.56,5.64,5981,0
2010-04-07,5.72,5.72,5.6,5.68,627,0
2010-04-08,5.6,5.64,5.52,5.64,1400,0
2010-04-12,5.4,5.56,5.4,5.56,908,0
2010-04-13,5.36,5.48,5.36,5.48,350,0
2010-04-14,5.2,5.56,5.2,5.56,2192,0
2010-04-15,5.44,5.8,5.44,5.72,861,0
2010-04-16,5.52,5.84,5.28,5.36,447,0
2010-04-19,5.28,5.56,5.24,5.56,2524,0
2010-04-20,5.48,5.64,5.28,5.64,105,0
2010-04-21,5.16,5.32,5.16,5.32,495,0
2010-04-22,5.32,5.48,5.32,5.48,247,0
2010-04-23,5.56,5.6,5.28,5.6,1615,0
2010-04-26,5.36,5.64,5.16,5.44,3681,0
2010-04-27,5.32,5.44,5.2,5.44,3981,0
2010-04-28,5.24,5.28,5.04,5.28,2030,0
2010-04-29,5.08,5.36,5.08,5.36,525,0
2010-04-30,5.12,5.32,5.04,5.32,75,0
2010-05-03,5.32,5.36,5.12,5.24,7863,0
2010-05-04,5.16,5.16,5,5.16,985,0
2010-05-05,5.08,5.2,5,5.2,4101,0
2010-05-06,4.96,5.12,4.92,5.08,475,0
2010-05-07,4.92,5.04,4.92,5.04,75,0
2010-05-10,5,5,5,5,1248,0
2010-05-11,4.72,5.08,4.72,5.08,2348,0
2010-05-12,4.96,4.96,4.84,4.96,2450,0
2010-05-13,5.04,5.04,5.04,5.04,25,0
2010-05-14,4.8,5.04,4.8,5.04,302,0
2010-05-18,5.04,5.04,5.04,5.04,997,0
2010-05-19,4.72,5.04,4.72,5.04,944,0
2010-05-20,4.72,4.84,4.72,4.84,100,0
2010-05-21,4.92,4.92,4.92,4.92,25,0
2010-05-24,4.8,4.92,4.68,4.92,1725,0
2010-05-25,4.72,4.96,4.72,4.96,2790,0
2010-05-26,4.96,4.96,4.56,4.96,402,0
2010-05-27,4.96,4.96,4.64,4.92,1300,0
2010-05-28,4.52,4.92,4.52,4.92,475,0
2010-06-01,4.84,4.84,4.64,4.84,75,0
2010-06-02,4.92,4.92,4.92,4.92,25,0
2010-06-07,4.76,4.76,4.64,4.72,513,0
2010-06-08,4.6,4.72,4.6,4.72,650,0
2010-06-09,4.48,4.76,4.48,4.76,127,0
2010-06-10,4.52,4.76,4.44,4.76,1458,0
2010-06-11,4.52,4.52,4.52,4.52,108,0
2010-06-14,4.28,4.64,4.28,4.64,175,0
2010-06-15,4.36,4.84,4.08,4.32,25489,0
2010-06-16,4.12,4.12,3.68,3.72,8914,0
2010-06-17,3.72,4,3.6,3.84,5148,0
2010-06-18,3.64,3.96,3.6,3.96,3119,0
2010-06-21,3.68,3.88,3.68,3.88,292,0
2010-06-22,3.92,3.92,3.92,3.92,25,0
2010-06-23,3.64,3.92,3.64,3.92,50,0
2010-06-25,3.88,3.92,3.88,3.92,77,0
2010-06-29,3.6,3.88,3.6,3.84,90,0
2010-06-30,3.6,3.88,3.32,3.88,2251,0
2010-07-01,3.32,3.8,3.24,3.8,1885,0
2010-07-02,3.24,3.72,3.24,3.72,50,0
2010-07-06,3.6,3.72,2.08,3.08,12071,0
2010-07-07,3.08,3.24,2.96,3.2,1842,0
2010-07-08,3.32,3.32,3.32,3.32,25,0
2010-07-09,3.28,3.32,3.28,3.32,250,0
2010-07-14,3.32,3.32,3.32,3.32,190,0
2010-07-16,3.32,3.56,3.32,3.48,5969,0
2010-07-19,3.68,3.68,3.68,3.68,25,0
2010-07-20,3.6,4.24,3.6,3.96,10741,0
2010-07-21,3.92,4.08,3.92,4.08,2175,0
2010-07-22,3.88,4.08,3.88,4,3861,0
2010-07-23,4,4.28,4,4.28,2412,0
2010-07-26,4.28,4.32,4.28,4.32,670,0
2010-07-27,4.24,4.28,4.04,4.04,5838,0
2010-07-28,4.24,4.24,4.24,4.24,25,0
2010-07-29,4.04,4.04,4,4,225,0
2010-07-30,3.88,4.08,3.84,4.08,193,0
2010-08-02,3.48,4.4,3.48,4.24,288,0
2010-08-05,4.16,4.52,4.16,4.52,3349,0
2010-08-06,4.28,4.28,4.28,4.28,113,0
2010-08-09,4.28,4.52,4.08,4.08,688,0
2010-08-10,4.4,4.52,4.36,4.36,1070,0
2010-08-11,5.32,6.76,4.84,5.2,50182,0
2010-08-12,5.2,5.2,4.48,5,8663,0
2010-08-13,4.92,5.2,4.6,5.2,2638,0
2010-08-16,4.92,5.68,4.92,5.6,12015,0
2010-08-17,5.6,5.92,5.32,5.68,2493,0
2010-08-18,5.8,5.8,5.04,5.44,2400,0
2010-08-19,5.12,5.52,5.08,5.52,275,0
2010-08-23,5.68,5.72,5.52,5.52,127,0
2010-08-24,5.2,5.6,5.2,5.6,375,0
2010-08-25,5.52,5.56,5.32,5.4,1225,0
2010-08-26,5.24,5.68,4.96,5.64,6149,0
2010-08-27,5.48,5.88,5.48,5.88,2924,0
2010-08-30,5.88,5.92,5.68,5.88,9654,0
2010-08-31,5.64,6,5.64,5.88,6738,0
2010-09-01,5.84,6.4,5.64,6.4,4055,0
2010-09-02,6.4,6.96,6.4,6.96,2399,0
2010-09-03,7,7.72,6.8,7.56,9621,0
2010-09-07,7.56,7.96,7.32,7.76,6827,0
2010-09-08,7.92,8.28,7.8,7.84,7480,0
2010-09-09,7.96,8.44,7.24,8.08,6700,0
2010-09-10,8.24,8.4,8.08,8.32,1389,0
2010-09-13,8.4,9.6,8.36,9.12,12178,0
2010-09-14,8.96,9.2,8.6,9.04,9392,0
2010-09-15,9.04,9.16,9,9.16,5913,0
2010-09-16,9.16,9.16,9,9,875,0
2010-09-17,9.04,9.2,9.04,9.2,3418,0
2010-09-20,9.2,10.12,9.16,9.96,8458,0
2010-09-21,10.12,11.84,9.88,11.84,12179,0
2010-09-22,12,12.76,11.88,12.44,24052,0
2010-09-23,12.4,13.52,12,13.2,14995,0
2010-09-24,13.28,13.52,12.28,12.32,23930,0
2010-09-27,12.12,12.12,9.76,11.04,17370,0
2010-09-28,11.04,11.04,10.2,10.2,4924,0
2010-09-29,10.36,12,10.2,11.84,30971,0
2010-09-30,12.16,12.36,11.4,11.56,6920,0
2010-10-01,11.92,12.28,11.64,12.28,5849,0
2010-10-04,12.28,12.28,11.84,12.08,2588,0
2010-10-05,12.08,12.08,11.24,11.76,8525,0
2010-10-06,11.88,12.28,11.84,11.84,4946,0
2010-10-07,11.96,12.24,11.88,12.2,11461,0
2010-10-08,12.28,12.4,12.04,12.4,8233,0
2010-10-11,12.56,12.6,11.32,11.72,21800,0
2010-10-12,11.52,11.6,8.84,9.36,29617,0
2010-10-13,9.12,10.12,9.12,9.32,18192,0
2010-10-14,9.44,9.8,8.96,9.28,3124,0
2010-10-15,9.32,9.32,9.08,9.32,1488,0
2010-10-18,9.2,9.2,7.32,7.8,16252,0
2010-10-19,8.52,8.52,7.2,7.52,10094,0
2010-10-20,7.16,7.8,6.84,6.84,9553,0
2010-10-21,6.84,7.12,6.76,6.96,5619,0
2010-10-22,7.16,8.8,6.76,7.4,57352,0
2010-10-25,7.32,8.12,7.2,7.52,8108,0
2010-10-26,7.36,7.6,6.88,7.56,8876,0
2010-10-27,7.56,7.92,7.32,7.84,4975,0
2010-10-28,7.76,9.16,7.6,7.8,17994,0
2010-10-29,8.88,8.88,7.72,8.08,4890,0
2010-11-01,9.12,9.16,8.2,8.36,9715,0
2010-11-02,8.24,8.24,6.96,7.36,16867,0
2010-11-03,7.16,7.36,7.04,7.2,2020,0
2010-11-04,6.84,7.32,6.84,7.12,3088,0
2010-11-05,7.36,7.36,7.16,7.32,325,0
2010-11-08,7.36,7.72,7.32,7.56,7120,0
2010-11-09,7.6,9.04,7.6,7.88,31685,0
2010-11-10,8.16,8.4,7.92,8.16,4961,0
2010-11-11,8.2,8.2,7.6,7.84,6235,0
2010-11-12,7.96,7.96,7.36,7.36,1653,0
2010-11-15,7.4,7.44,7.4,7.44,930,0
2010-11-16,7.24,7.76,6.8,7.12,1452,0
2010-11-17,6.8,6.96,6.52,6.76,7018,0
2010-11-18,6.44,6.72,6.44,6.72,1674,0
2010-11-19,6.64,6.72,5.84,6.24,5695,0
2010-11-22,6.24,6.48,6.16,6.24,3210,0
2010-11-23,6.28,6.48,6.28,6.48,289,0
2010-11-24,6.56,6.56,6.08,6.28,1765,0
2010-11-26,6.24,6.24,6.24,6.24,50,0
2010-11-29,5.64,6,5.64,6,7101,0
2010-11-30,5.92,5.92,5.68,5.88,2025,0
2010-12-01,5.8,5.84,5.8,5.8,600,0
2010-12-02,5.8,6.56,5.72,6.56,2449,0
2010-12-03,6.52,6.68,6.52,6.68,368,0
2010-12-06,6.68,7.32,6.68,7.08,550,0
2010-12-08,7.2,7.2,6.6,6.8,1116,0
2010-12-09,6.56,6.68,6.56,6.68,75,0
2010-12-10,6.32,6.96,6.28,6.96,250,0
2010-12-13,6.28,6.44,6.24,6.36,1374,0
2010-12-14,6.44,6.44,6.4,6.4,340,0
2010-12-15,6.4,6.4,6.4,6.4,25,0
2010-12-16,6.48,6.48,5.84,6,3805,0
2010-12-17,5.88,5.88,5.6,5.76,2704,0
2010-12-20,5.92,5.92,5.28,5.48,5761,0
2010-12-21,5.48,5.6,5.4,5.4,371,0
2010-12-22,5.6,5.6,5.08,5.4,3168,0
2010-12-23,5.56,5.92,5.56,5.88,2436,0
2010-12-27,5.64,5.84,5.4,5.84,327,0
2010-12-28,5.6,6.24,5.6,5.92,2216,0
2010-12-29,6.2,7.08,5.92,5.96,2549,0
2010-12-30,6.04,6.16,5.92,5.96,2813,0
2010-12-31,5.96,6.6,5.92,6.6,925,0
2011-01-03,6.56,6.88,6.24,6.68,874,0
2011-01-04,6.68,6.68,6.68,6.68,1093,0
2011-01-05,7.16,7.16,6.72,6.72,125,0
2011-01-06,7.04,7.04,6.48,6.8,764,0
2011-01-10,6.52,6.84,6.44,6.48,1470,0
2011-01-11,6.4,6.8,6.36,6.76,1850,0
2011-01-13,6.28,6.72,6.28,6.4,650,0
2011-01-14,6.68,6.68,6.68,6.68,25,0
2011-01-18,6.96,6.96,6.8,6.8,1189,0
2011-01-19,6.64,6.64,6.28,6.36,1769,0
2011-01-20,6.2,6.2,5.8,6,2500,0
2011-01-21,5.72,6.04,5.72,6,1449,0
2011-01-24,5.88,6.12,5.6,6,2913,0
2011-01-25,5.76,6.12,5.76,6.12,200,0
2011-01-26,5.8,5.8,5.8,5.8,150,0
2011-01-27,5.88,6.24,5.8,5.84,4825,0
2011-01-28,5.88,5.92,5.84,5.88,450,0
2011-01-31,6,6.4,5.84,6.4,3718,0
2011-02-01,6.36,6.48,6.08,6.24,1424,0
2011-02-02,6.24,6.24,5.8,5.8,8539,0
2011-02-03,5.72,5.72,5.44,5.44,817,0
2011-02-04,5.44,6.12,5.44,6.12,2442,0
2011-02-07,6.04,6.16,6,6.12,1543,0
2011-02-08,5.88,6.08,5.88,6.08,75,0
2011-02-09,5.84,5.84,5.52,5.8,657,0
2011-02-10,5.88,6.76,5.88,6.4,7036,0
2011-02-11,6.76,6.96,6.6,6.96,5021,0
2011-02-14,6.96,7.96,6.8,6.96,12055,0
2011-02-15,6.76,7.28,6.76,7.28,4738,0
2011-02-16,7,7,6.8,6.92,3075,0
2011-02-17,6.96,7.36,6.88,6.96,1118,0
2011-02-18,6.76,7,6.64,6.64,3705,0
2011-02-22,6.6,7,6.6,6.68,860,0
2011-02-24,6.96,7.2,6.72,7.2,1228,0
2011-02-25,7.28,7.28,6.68,7,2629,0
2011-02-28,6.64,6.68,6.24,6.52,1969,0
2011-03-01,6.52,6.88,6.28,6.28,1710,0
2011-03-02,6.56,6.96,6.56,6.8,1595,0
2011-03-03,6.96,7,6.8,6.88,2834,0
2011-03-04,7.04,7.04,6.88,6.88,424,0
2011-03-07,6.84,7,6.84,6.96,1561,0
2011-03-09,7,7.28,6.84,7,1500,0
2011-03-10,7,7,6.92,6.92,693,0
2011-03-11,6.84,7,6.84,6.96,550,0
2011-03-14,7,7,6.88,7,1670,0
2011-03-15,6.96,7,6.48,7,1250,0
2011-03-16,6.88,6.92,6.56,6.92,125,0
2011-03-17,7.24,7.28,7,7,925,0
2011-03-21,7.08,7.52,7,7.52,2750,0
2011-03-22,8,10.16,7.64,9.56,37565,0
2011-03-23,8.52,9.56,8.24,9.56,18551,0
2011-03-24,9.44,9.44,8.32,8.88,1556,0
2011-03-25,9.16,9.16,8.88,9.04,1673,0
2011-03-28,9.2,9.44,8.84,8.96,2486,0
2011-03-29,8.8,9,8.48,8.96,1978,0
2011-03-30,8.92,9.92,8.92,9.44,9930,0
2011-03-31,9.52,10.72,9.4024,10.72,12097,0
2011-04-01,10.96,11.72,10.92,11.4,22294,0
2011-04-04,11.4,12.8,10.88,12.2,13820,0
2011-04-05,12.28,14.24,12.28,14.08,18743,0
2011-04-06,14.4,14.68,12,12.64,11768,0
2011-04-07,13.08,13.08,11.6,11.84,7569,0
2011-04-08,12.92,12.92,12.08,12.4,8940,0
2011-04-11,12.4,12.56,11.6,12.24,4487,0
2011-04-12,13,13,11.72,12.16,5801,0
2011-04-13,12.36,12.36,11.16,11.56,3512,0
2011-04-14,11.4,11.48,11,11.12,4797,0
2011-04-15,11.04,12.96,10.44,12.96,6247,0
2011-04-18,12.8,12.8,12.32,12.76,991,0
2011-04-19,12.96,13,12.68,12.72,2579,0
2011-04-20,13,13.16,12.8,12.8,1648,0
2011-04-21,12.8,12.8,12.8,12.8,75,0
2011-04-25,13.48,14,12.8,13.44,4994,0
2011-04-26,13.64,14.24,13.56,13.56,9085,0
2011-04-27,13.8,13.8,12.64,13.16,6902,0
2011-04-28,13.32,13.52,13.2,13.2,3325,0
2011-04-29,13.16,13.4,13.04,13.04,575,0
2011-05-02,13.24,13.24,10.44,11.84,10253,0
2011-05-03,11.88,12.64,11.24,11.4,3388,0
2011-05-04,11.32,11.6,11,11.6,4513,0
2011-05-05,12.12,12.56,11.44,12.28,2376,0
2011-05-06,12.12,12.6,12.12,12.6,1910,0
2011-05-09,12,12.6,12,12.56,313,0
2011-05-10,12.52,12.52,12.48,12.48,388,0
2011-05-11,12.4,12.72,12.28,12.4,1224,0
2011-05-12,12.52,12.52,11.96,12.28,1246,0
2011-05-13,12.44,12.44,11.28,12,3713,0
2011-05-16,11.44,11.76,11.2,11.56,3201,0
2011-05-17,11.16,11.16,11.16,11.16,250,0
2011-05-18,11.24,12.2,11.24,11.92,1075,0
2011-05-19,12.08,12.12,11.72,11.88,1219,0
2011-05-20,11.8,11.8,11.8,11.8,75,0
2011-05-23,12,12,11.56,11.56,1050,0
2011-05-24,11.32,11.96,11.32,11.92,1881,0
2011-05-25,11.32,11.88,10.92,11.36,2965,0
2011-05-26,11.64,12,11.64,11.96,4164,0
2011-05-27,12,12,11.68,11.8,250,0
2011-05-31,11.76,11.8,11.76,11.8,993,0
2011-06-01,11.76,11.96,11.68,11.76,1098,0
2011-06-02,11.76,11.8,11.16,11.48,3667,0
2011-06-03,10.92,10.92,9.24,9.56,4414,0
2011-06-06,9.36,9.68,8.88,8.88,1399,0
2011-06-07,8.6,8.96,8.6,8.8,1257,0
2011-06-08,8.8,8.8,7.24,7.84,932,0
2011-06-09,7.8,9.84,7.64,9.48,3300,0
2011-06-10,8.64,9.84,7.96,7.96,3528,0
2011-06-13,7.96,9.56,7.96,8.72,5733,0
2011-06-14,8.52,8.6,8,8.44,2646,0
2011-06-15,8,8.76,7.84,7.84,8640,0
2011-06-16,8,8.08,7.72,7.72,1530,0
2011-06-17,8,8.08,7.64,7.68,355,0
2011-06-20,7.64,7.72,7.64,7.68,687,0
2011-06-21,8.28,8.28,8.08,8.24,348,0
2011-06-22,8.2,8.2,7.96,7.96,750,0
2011-06-23,7.8,7.96,7.56,7.6,3700,0
2011-06-24,7.56,8.16,7.56,8,481,0
2011-06-27,7.6,8.24,7.6,8,1616,0
2011-06-28,8,9.96,8,9,13143,0
2011-06-29,9,10.36,8.84,9.4,11571,0
2011-06-30,9.6,9.96,9.6,9.76,275,0
2011-07-01,9.92,10.76,9.12,9.36,6091,0
2011-07-05,9.36,10.72,9.32,10,817,0
2011-07-06,9.96,10.04,9.44,9.84,1228,0
2011-07-07,9.8,10,9.2,10,3742,0
2011-07-08,9.2,9.32,8.88,9.08,1075,0
2011-07-11,9.52,10,9.2,9.48,2751,0
2011-07-12,9.8,9.8,9.64,9.8,150,0
2011-07-13,9.24,9.36,9.16,9.28,1369,0
2011-07-14,9.4,9.72,9.4,9.72,175,0
2011-07-15,9,9.8,9,9.56,700,0
2011-07-18,9.2,9.36,9.2,9.36,50,0
2011-07-19,9.36,11.6,9.36,10.52,1082,0
2011-07-20,10.6,11,9.8,10.52,1623,0
2011-07-21,10.6,10.92,9.6,10.64,1702,0
2011-07-22,10.76,11.2,10.76,10.92,1525,0
2011-07-25,11.16,11.16,9.92,10.36,2872,0
2011-07-26,10.84,10.84,10.56,10.56,777,0
2011-07-27,10.08,11.08,10.08,10.44,120,0
2011-07-28,10.76,10.76,9.48,9.96,1106,0
2011-07-29,10.04,10.68,9.96,9.96,925,0
2011-08-01,10.04,10.04,9.96,9.96,200,0
2011-08-02,9.88,9.88,9.88,9.88,75,0
2011-08-03,9.8,10.12,9.28,9.28,739,0
2011-08-04,9.36,9.36,8.84,8.84,193,0
2011-08-05,8.84,8.84,8.24,8.28,541,0
2011-08-08,8.24,8.44,8.2,8.2,2104,0
2011-08-09,8.2,8.96,7.08,8.96,3826,0
2011-08-10,9.16,9.16,9.16,9.16,167,0
2011-08-12,8.28,8.72,8.28,8.28,113,0
2011-08-15,7.64,7.64,7.64,7.64,50,0
2011-08-16,7.8,7.96,7.68,7.68,1486,0
2011-08-17,7.68,7.84,7.52,7.52,4232,0
2011-08-18,7,7.04,7,7,395,0
2011-08-19,7.76,7.84,6.84,7.84,357,0
2011-08-22,7.16,7.8,7.16,7.52,942,0
2011-08-23,7.84,7.84,7.56,7.56,175,0
2011-08-24,7.52,7.52,7.52,7.52,25,0
2011-08-25,7.36,7.36,6.88,7.36,401,0
2011-08-26,7.52,7.8,7.04,7.64,864,0
2011-08-29,7.08,7.2,6.2,6.44,8645,0
2011-08-30,6.76,7.68,6.04,6.08,16853,0
2011-08-31,6.56,6.8,6.08,6.4,6183,0
2011-09-01,6.6,6.6,5.48,5.68,2827,0
2011-09-02,6.03,6.04,5.44,5.84,464,0
2011-09-06,5.36,5.96,5.04,5.44,1238,0
2011-09-07,5.84,6,5.84,6,325,0
2011-09-08,5.96,5.96,5.8,5.8,113,0
2011-09-09,5.8,5.8,5.8,5.8,305,0
2011-09-12,5.32,5.36,5.24,5.36,825,0
2011-09-13,5.24,5.28,5.24,5.28,105,0
2011-09-14,5.6,5.6,5.28,5.6,611,0
2011-09-15,5.32,5.32,5.24,5.32,1664,0
2011-09-16,5.2,5.2,4.96,5.2,990,0
2011-09-19,5,5.48,4.8,5.48,1650,0
2011-09-20,5,5.16,4.88,4.92,824,0
2011-09-21,5.2,5.2,5.2,5.2,25,0
2011-09-26,5.12,5.52,4.92,5.32,573,0
2011-09-27,5.44,5.44,5.2,5.2,728,0
2011-09-29,4.8,4.8,4.8,4.8,50,0
2011-09-30,4.9196,4.9196,4.44,4.44,150,0
2011-10-03,4.44,4.76,4.4,4.4,733,0
2011-10-04,4.68,4.68,4.68,4.68,25,0
2011-10-06,4.72,5.08,4.72,5.08,441,0
2011-10-18,5.04,5.08,5.04,5.08,500,0
2011-10-24,4.64,4.64,4.32,4.32,1000,0
2011-10-26,4.44,4.56,4.44,4.56,250,0
2011-10-27,4.56,4.6,4.56,4.6,1198,0
2011-10-28,4.72,4.72,4.72,4.72,175,0
2011-11-01,4.44,4.44,4.44,4.44,75,0
2011-11-02,4.48,4.48,4.48,4.48,75,0
2011-11-03,4.48,4.48,4.48,4.48,300,0
2011-11-09,4.56,4.6,4.4,4.4,959,0
2011-11-16,4.32,4.32,4.32,4.32,84,0
2011-11-21,4.48,4.48,4.48,4.48,163,0
2011-11-28,4.32,4.32,4.32,4.32,163,0
2011-11-29,4.44,4.44,4.44,4.44,157,0
2011-11-30,4.48,4.48,3.5604,4.048,2993,0
2011-12-01,3.24,3.6,2.32,2.84,12370,0
2011-12-02,2.84,3.12,2.84,3.12,50,0
2011-12-05,3.12,3.12,2.8,3.04,428,0
2011-12-06,2.8,3.1992,2.76,3.08,1118,0
2011-12-07,2.8,3.16,2.64,3.16,83,0
2011-12-08,3.04,3.04,2.72,3.0396,325,0
2011-12-13,3.04,3.04,3.04,3.04,125,0
2011-12-15,2.48,2.88,2.4,2.88,3100,0
2011-12-19,2.6,2.88,2.6,2.88,762,0
2011-12-20,2.72,2.72,2.6,2.72,450,0
2011-12-22,2.64,2.8,2.6396,2.7996,850,0
2011-12-23,2.7996,2.7996,2.7996,2.7996,125,0
2011-12-27,2.64,3,2.4004,2.8956,2050,0
2011-12-28,2.96,4.12,2.956,4,17451,0
2011-12-29,4.2,4.2,3.0804,3.0804,2645,0
2011-12-30,3.9412,3.9992,3.9412,3.9992,150,0
2012-01-03,3.36,3.9596,3.36,3.56,903,0
2012-01-04,3.1204,3.7596,3.1204,3.7596,353,0
2012-01-06,3.6,3.6,3.16,3.2,316,0
2012-01-09,2.9604,2.9604,2.8404,2.9,3648,0
2012-01-10,3.12,3.12,2.9588,2.9912,425,0
2012-01-11,3.28,3.28,3.28,3.28,25,0
2012-01-12,2.8892,3.068,2.8804,3.0524,579,0
2012-01-18,2.96,3.4316,2.9404,3.4316,4525,0
2012-01-19,2.8884,3.12,2.8884,3.12,450,0
2012-01-20,3.0004,3.0004,3.0004,3.0004,184,0
2012-01-26,3.2,3.2,3.2,3.2,75,0
2012-01-27,3.2,3.32,2.8404,3.32,1083,0
2012-01-30,3.44,3.44,3.44,3.44,275,0
2012-02-02,2.8404,3.4,2.8404,3.4,200,0
2012-02-03,3.48,3.48,3.48,3.48,250,0
2012-02-06,3.0008,3.2,3.0004,3.0004,230,0
2012-02-09,2.9244,2.9244,2.8444,2.8444,250,0
2012-02-15,3.04,3.04,3.04,3.04,250,0
2012-02-16,3.04,3.04,3,3.04,219,0
2012-02-17,3.2,3.2,3.2,3.2,1425,0
2012-02-21,3.48,3.72,3.48,3.6,5240,0
2012-02-23,3.4,3.4,3.004,3.004,491,0
2012-02-24,3,3.0004,2.96,2.96,75,0
2012-02-27,3.0404,3.0404,3,3.04,2300,0
2012-02-29,2.9792,3.84,2.9792,3.56,291,0
2012-03-02,3.4,3.56,3.3996,3.56,175,0
2012-03-05,3.8,3.8352,3.44,3.44,100,0
2012-03-06,3.44,3.64,3.4,3.4,7450,0
2012-03-09,3.8,3.8352,3.402,3.402,675,0
2012-03-12,3.56,4.84,3.558,3.56,4203,0
2012-03-13,3.84,3.84,3.84,3.84,25,0
2012-03-14,3.88,4.68,3.8752,4.4796,3668,0
2012-03-15,4.48,4.48,4,4.4796,300,0
2012-03-16,4.48,4.7596,4.48,4.7596,2298,0
2012-03-19,4.48,4.6,3.9204,4.24,2962,0
2012-03-21,4.12,4.12,4.12,4.12,50,0
2012-03-22,4.08,4.64,4.08,4.636,537,0
2012-03-23,4.64,4.68,4.12,4.2,1012,0
2012-03-26,4.32,4.32,4.16,4.2,375,0
2012-03-27,4.24,4.4,4.24,4.4,75,0
2012-03-28,4.44,4.44,4,4,2225,0
2012-03-29,4.6,4.6,3.9204,4,7925,0
2012-03-30,4,4,4,4,175,0
2012-04-02,4,4,4,4,250,0
2012-04-03,4,4.2,4,4.2,549,0
2012-04-04,4.2,4.2,4.0004,4.0004,75,0
2012-04-05,4.2,4.2,4,4.1596,75,0
2012-04-09,4.0404,4.0404,4.0404,4.0404,25,0
2012-04-10,4.04,4.04,3.6052,3.6052,263,0
2012-04-19,3.4004,3.6804,3.4004,3.68,800,0
2012-04-20,3.2004,3.2004,3.2004,3.2004,75,0
2012-05-01,3,3.76,3,3.76,1192,0
2012-05-04,3.48,3.48,3.48,3.48,700,0
2012-05-07,3.44,3.44,3.44,3.44,945,0
2012-05-10,2.88,3.04,2.88,3.04,350,0
2012-05-17,2.92,2.9204,2.8404,2.8404,228,0
2012-05-18,2.8404,2.8404,2.8404,2.8404,25,0
2012-05-22,2.8404,3.36,2.8404,3.3196,215,0
2012-05-23,3.2,3.2,3.2,3.2,150,0
2012-05-24,2.8404,3.056,2.8404,3.056,473,0
2012-05-25,2.8496,3.094,2.8404,3.0404,332,0
2012-05-29,2.8404,2.8404,2.8404,2.8404,240,0
2012-05-30,2.8404,2.8408,2.8404,2.8404,81,0
2012-05-31,2.84,3.1132,2.4364,2.5604,1200,0
2012-06-05,2.4,3.0796,2.4,3.0392,156,0
2012-06-08,2.72,2.72,2.72,2.72,100,0
2012-06-11,2.76,3.3956,2.68,3.3956,1679,0
2012-06-12,3.52,3.52,3.46,3.46,188,0
2012-06-27,2.88,3.16,2.764,2.764,243,0
2012-07-06,2.5684,3.9992,2.5684,3.6,1638,0
2012-07-11,3.0416,3.4,3.0416,3.4,70,0
2012-07-12,3.0412,3.0416,3.0412,3.0412,305,0
2012-07-18,2.8924,2.8924,2.6924,2.6924,625,0
2012-07-19,2.812,2.812,2.6884,2.6884,1207,0
2012-07-20,2.92,3.1996,2.804,3,2325,0
2012-07-23,2.8244,2.996,2.704,2.8532,593,0
2012-07-24,2.704,2.96,2.44,2.6796,12526,0
2012-07-25,2.752,2.752,2.2024,2.502,2496,0
2012-07-26,2.4,2.48,2.4,2.48,106,0
2012-07-31,2.32,2.512,2.2204,2.3604,1446,0
2012-08-03,2.44,2.44,2.2408,2.3604,100,0
2012-08-07,2.3472,2.3472,2.3472,2.3472,125,0
2012-08-08,2.36,2.36,2.36,2.36,1000,0
2012-08-09,2.24,2.32,2.24,2.28,5938,0
2012-08-10,2.22,2.22,2,2,5544,0
2012-08-13,2,2,2,2,1196,0
2012-08-15,2,2,2,2,126,0
2012-09-07,1.96,1.96,1.96,1.96,1199,0
2012-09-10,1.728,2.12,1.7204,2.12,225,0
2012-09-13,1.9996,1.9996,1.9996,1.9996,125,0
2012-09-17,1.88,1.96,1.88,1.96,325,0
2012-09-19,1.6528,1.8676,1.6528,1.8676,250,0
2012-09-20,1.6404,1.6444,1.6404,1.6444,366,0
2012-09-21,1.8344,2.1596,1.8344,2.1596,75,0
2012-10-10,1.78,2.18,1.6404,1.6404,700,0
2012-10-12,2.2396,2.2396,2.2396,2.2396,25,0
2012-10-15,2.2,2.28,2.1736,2.1736,1050,0
2012-10-16,2.0788,2.0788,2.0788,2.0788,49,0
2012-10-22,2,2.3196,1.9992,2.3196,2600,0
2012-10-23,2.7196,2.7996,2.56,2.7996,2112,0
2012-10-25,2.4,2.4,2.4,2.4,50,0
2012-11-08,2.4,2.4,2.4,2.4,126,0
2012-11-15,2.1996,2.2,2.0404,2.0404,783,0
2012-11-20,1.8,2.1956,1.4844,2.1952,1149,0
2012-11-21,2.196,2.2,2.196,2.2,513,0
2012-11-28,2.0404,2.0404,1.7604,1.7604,294,0
2012-11-29,2.9996,2.9996,2.3772,2.996,1115,0
2012-11-30,2.96,2.96,2.4,2.4,225,0
2012-12-03,2.96,2.96,2.7916,2.8,275,0
2012-12-04,2.3768,2.3768,2.2408,2.2408,50,0
2012-12-06,2.2796,2.28,2.2796,2.28,150,0
2012-12-07,2.56,2.56,2.56,2.56,25,0
2012-12-13,2.84,2.84,2.84,2.84,25,0
2012-12-14,2.91,4.18,2.575,3.99,48429,0
2012-12-17,4.9,4.98,3.45,3.5,29289,0
2012-12-18,3.5,7.23,3.5,4.72,628584,0
2012-12-19,5.3,8.2,4.71,8.19,476108,0
2012-12-20,7.35,7.6,5.63,5.9,843649,0
2012-12-21,5.97,6.2,5.28,5.7,80351,0
2012-12-24,5.87,6.56,5.6,5.81,158967,0
2012-12-26,5.72,5.756,4.9501,5.25,73000,0
2012-12-27,5.4,5.4,4.61,4.85,45950,0
2012-12-28,4.83,4.83,4.1001,4.3212,62276,0
2012-12-31,4.4,4.7,4.24,4.51,40151,0
2013-01-02,4.85,4.85,4.251,4.33,24296,0
2013-01-03,4.26,4.3,4.15,4.3,18127,0
2013-01-04,4.35,4.3699,4.1,4.21,10426,0
2013-01-07,4.13,4.27,4.03,4.0524,13840,0
2013-01-08,4.18,4.26,4.11,4.26,20383,0
2013-01-09,4.2,4.65,4.2,4.31,41158,0
2013-01-10,4.2901,4.5,4.2901,4.3899,9142,0
2013-01-11,4.4,4.5,4.31,4.47,6797,0
2013-01-14,4.5,4.79,4.3744,4.61,9111,0
2013-01-15,4.75,5.199,4.7101,5.056,57400,0
2013-01-16,5.25,6.28,5.25,6.08,169856,0
2013-01-17,6.4,6.48,5.25,5.35,84307,0
2013-01-18,5.36,5.45,4.58,4.87,100559,0
2013-01-22,4.9,4.9,4.51,4.52,32711,0
2013-01-23,4.58,4.7399,4.29,4.5,19399,0
2013-01-24,4.47,4.4999,4.2702,4.37,6171,0
2013-01-25,4.48,4.48,4.17,4.17,19327,0
2013-01-28,4.2299,4.3599,4.19,4.31,17208,0
2013-01-29,4.23,4.2601,4.23,4.2601,490,0
2013-01-30,4.2799,4.2799,4.16,4.17,3596,0
2013-01-31,4.11,4.25,4.1,4.25,1123,0
2013-02-01,4.15,4.25,4.1,4.25,2000,0
2013-02-04,4.1,4.56,4.1,4.44,25452,0
2013-02-05,4.39,4.39,4.21,4.3799,1960,0
2013-02-06,4.29,4.39,4.29,4.36,6793,0
2013-02-07,4.53,4.53,4.31,4.44,3900,0
2013-02-08,4.58,4.8786,4.5,4.7197,7511,0
2013-02-11,4.75,4.84,4.66,4.66,19284,0
2013-02-12,4.66,4.66,4.3501,4.5358,16784,0
2013-02-13,4.57,4.57,4.48,4.5,6707,0
2013-02-14,4.49,4.49,4.25,4.26,800,0
2013-02-15,4.57,4.57,3.41,3.45,95852,0
2013-02-19,3.39,3.61,3.245,3.4,10209,0
2013-02-20,3.6199,3.6199,3.48,3.48,5200,0
2013-02-21,3.5,3.5,3.27,3.4199,12987,0
2013-02-22,3.35,3.35,3.25,3.25,1400,0
2013-02-25,3.31,3.31,3.1,3.1,973,0
2013-02-26,3.46,3.46,2.89,2.9452,18996,0
2013-02-28,2.85,3.1689,2.85,3.04,17240,0
2013-03-01,3.17,3.45,2.8601,3.12,3900,0
2013-03-04,2.96,3.07,2.55,2.88,9905,0
2013-03-05,2.7109,2.9,2.7109,2.79,1685,0
2013-03-06,2.89,2.89,2.88,2.8828,800,0
2013-03-07,2.76,2.84,2.66,2.66,10040,0
2013-03-11,2.86,4,2.82,3.846,147531,0
2013-03-12,4,5.69,3.9301,3.97,430175,0
2013-03-13,3.97,4.19,3.55,3.63,53600,0
2013-03-14,3.58,3.7999,3.38,3.42,37448,0
2013-03-15,3.37,3.67,3.3,3.44,22879,0
2013-03-18,3.4999,3.74,3.462,3.55,21438,0
2013-03-19,3.36,3.44,3.14,3.29,14888,0
2013-03-20,3.2999,3.3499,3.1901,3.1901,12897,0
2013-03-21,3.17,3.28,3.07,3.15,11345,0
2013-03-22,3.24,3.28,3.15,3.23,8723,0
2013-03-25,3.23,3.48,3.22,3.4,6800,0
2013-03-26,3.44,3.44,3.15,3.16,10821,0
2013-03-27,3.1999,3.2,3.0656,3.1999,4290,0
2013-03-28,3.22,3.25,3.12,3.2,17610,0
2013-04-01,3.2,3.25,3.16,3.2,9811,0
2013-04-02,3.22,4.74,3.12,4.73,882206,0
2013-04-03,4.83,5.45,3.89,4.12,799563,0
2013-04-04,4.2,4.2,3.5,3.54,136326,0
2013-04-05,3.5,3.72,3.301,3.4997,84671,0
2013-04-08,3.56,3.7892,3.31,3.32,80976,0
2013-04-09,3.35,3.49,3.2,3.45,99779,0
2013-04-10,3.45,3.45,3.3101,3.41,31560,0
2013-04-11,3.4,3.59,3.24,3.26,53847,0
2013-04-12,3.27,3.28,3.111,3.17,18619,0
2013-04-15,3.18,3.18,3.05,3.05,17881,0
2013-04-16,3.1,3.38,3.089,3.25,43446,0
2013-04-17,3.38,3.38,3.1,3.2,8564,0
2013-04-18,3.3589,3.3599,3.11,3.26,7690,0
2013-04-19,3.18,3.36,3.1,3.3,16597,0
2013-04-22,3.2899,3.2993,3.14,3.22,7402,0
2013-04-23,3.1999,3.58,3.1952,3.25,158827,0
2013-04-24,3.3,3.4599,3.25,3.3201,76138,0
2013-04-25,3.3799,3.4596,3.3301,3.34,9902,0
2013-04-26,3.36,3.36,3.26,3.3,22010,0
2013-04-29,3.3961,3.4494,3.3301,3.39,1900,0
2013-04-30,3.32,3.3865,3.26,3.27,3720,0
2013-05-01,3.34,3.36,3.25,3.33,12375,0
2013-05-02,3.25,3.36,3.25,3.36,4648,0
2013-05-03,3.28,3.3,3.25,3.274,7700,0
2013-05-06,3.3,3.3,3.251,3.2601,1407,0
2013-05-07,3.31,3.38,3.25,3.26,16753,0
2013-05-08,3.221,3.33,3.161,3.2899,12412,0
2013-05-09,3.1706,3.336,3.17,3.3311,1150,0
2013-05-10,3.21,3.22,3.12,3.21,6563,0
2013-05-13,3.3299,3.3299,3.3299,3.3299,100,0
2013-05-14,3.2325,3.3,3.151,3.1976,12095,0
2013-05-15,3.29,3.29,3.18,3.2899,4450,0
2013-05-16,3.28,3.37,3.28,3.37,3200,0
2013-05-17,3.37,3.7899,3.3699,3.61,65958,0
2013-05-20,3.73,3.86,3.49,3.6,40120,0
2013-05-21,3.62,3.71,3.4801,3.49,6524,0
2013-05-22,3.55,3.89,3.381,3.8099,131719,0
2013-05-23,3.99,4.19,3.18,3.24,178951,0
2013-05-24,3.23,3.289,3.11,3.23,15852,0
2013-05-28,3.18,3.18,3.05,3.06,14926,0
2013-05-29,3.03,3.03,2.9,2.9,26254,0
2013-05-30,2.94,2.94,2.74,2.76,15011,0
2013-05-31,2.71,2.76,2.71,2.71,6593,0
2013-06-03,2.62,2.7394,2.56,2.63,12718,0
2013-06-04,2.64,2.9291,2.64,2.84,11984,0
2013-06-05,2.84,2.89,2.7,2.8397,6526,0
2013-06-06,2.77,2.94,2.77,2.92,9423,0
2013-06-07,2.89,2.94,2.8401,2.8401,4100,0
2013-06-10,2.89,2.89,2.7301,2.74,6208,0
2013-06-11,2.79,2.83,2.6,2.78,3350,0
2013-06-12,2.78,2.79,2.77,2.77,400,0
2013-06-13,2.65,2.7399,2.65,2.71,6299,0
2013-06-14,2.68,2.74,2.65,2.74,1450,0
2013-06-17,2.66,2.72,2.65,2.66,1800,0
2013-06-18,2.76,2.76,2.76,2.76,200,0
2013-06-19,2.66,2.99,2.66,2.99,9310,0
2013-06-20,2.98,2.98,2.82,2.94,3210,0
2013-06-21,2.85,2.89,2.79,2.88,4800,0
2013-06-24,2.9293,2.9293,2.9,2.9,200,0
2013-06-25,2.9,2.93,2.79,2.85,4099,0
2013-06-26,2.81,2.83,2.8,2.83,600,0
2013-06-28,2.76,2.78,2.76,2.76,11200,0
2013-07-01,2.76,2.95,2.76,2.95,7082,0
2013-07-02,2.78,2.88,2.78,2.7801,2010,0
2013-07-03,2.9,2.99,2.7401,2.89,13009,0
2013-07-05,2.82,2.84,2.78,2.79,900,0
2013-07-08,2.69,2.71,2.68,2.71,826,0
2013-07-09,2.8786,2.91,2.8786,2.9,6430,0
2013-07-10,2.84,2.84,2.84,2.84,101,0
2013-07-11,2.82,2.9,2.77,2.78,2690,0
2013-07-12,2.8101,2.8101,2.8101,2.8101,400,0
2013-07-15,2.854,2.8891,2.71,2.79,1200,0
2013-07-16,2.7,2.8,2.7,2.8,1106,0
2013-07-17,2.73,2.76,2.72,2.72,4648,0
2013-07-19,2.8,2.8,2.74,2.74,6700,0
2013-07-22,2.73,2.75,2.73,2.74,871,0
2013-07-24,2.73,2.75,2.73,2.73,800,0
2013-07-25,2.74,2.8,2.74,2.79,1100,0
2013-07-26,2.74,2.77,2.74,2.77,2755,0
2013-07-29,2.74,2.74,2.6619,2.73,18607,0
2013-07-30,2.71,2.73,2.64,2.73,8574,0
2013-07-31,2.65,2.78,2.64,2.78,2200,0
2013-08-01,2.662,2.77,2.662,2.77,420,0
2013-08-02,2.68,2.77,2.68,2.77,2300,0
2013-08-05,2.72,3.24,2.72,2.88,48485,0
2013-08-06,3.09,5.75,3.052,4.05,794596,0
2013-08-07,3.97,3.97,3.06,3.1,104234,0
2013-08-08,3.17,3.1982,2.95,2.98,53176,0
2013-08-09,2.87,5.15,2.87,3.9,797484,0
2013-08-12,3.89,3.9199,3.4701,3.56,101362,0
2013-08-13,3.5,3.9,3.47,3.7,46547,0
2013-08-14,3.8285,3.8285,3.5,3.59,22637,0
2013-08-15,3.5,3.53,3.5,3.53,4400,0
2013-08-16,3.52,3.709,3.5,3.51,18104,0
2013-08-19,3.47,3.6799,3.4001,3.42,3164,0
2013-08-20,3.5799,4.2806,3.43,3.86,133406,0
2013-08-21,3.92,4.1381,3.61,3.8589,39194,0
2013-08-22,3.88,4.24,3.88,4.16,75456,0
2013-08-23,4.3,5.1,3.8,4.021,422024,0
2013-08-26,4.12,4.3899,4.0001,4.19,44942,0
2013-08-27,4.09,4.29,3.9,4.2,44580,0
2013-08-28,4.1,4.3,4,4.03,23037,0
2013-08-29,3.91,4.042,3.88,3.89,11910,0
2013-08-30,3.89,4.16,3.89,4.07,9045,0
2013-09-03,4.19,4.19,3.94,4.04,17165,0
2013-09-04,4.04,4.04,3.78,3.83,8761,0
2013-09-05,3.84,3.95,3.82,3.87,5200,0
2013-09-06,3.979,4.039,3.831,3.94,2160,0
2013-09-09,4.03,4.06,3.95,4.0299,6913,0
2013-09-10,4.06,4.28,3.83,3.95,18631,0
2013-09-11,3.92,4.0495,3.92,4.0495,4896,0
2013-09-12,4.15,4.1898,4.05,4.07,3465,0
2013-09-13,3.95,4.06,3.95,4.06,800,0
2013-09-16,4.16,4.2,3.99,4,6495,0
2013-09-17,4,4.01,3.86,3.935,27351,0
2013-09-18,3.98,3.98,3.86,3.86,13638,0
2013-09-19,3.86,3.92,3.86,3.91,7084,0
2013-09-20,3.87,3.91,3.87,3.91,1462,0
2013-09-23,3.9,3.92,3.8,3.8,6931,0
2013-09-24,3.7,3.7,3.51,3.53,6500,0
2013-09-25,3.48,3.639,3.48,3.6,4973,0
2013-09-26,3.59,3.76,3.59,3.61,3800,0
2013-09-27,3.6,3.71,3.6,3.71,5925,0
2013-09-30,3.54,3.68,3.5,3.68,5300,0
2013-10-01,3.6,3.7,3.56,3.64,2300,0
2013-10-02,3.55,3.69,3.55,3.69,3600,0
2013-10-03,3.55,3.69,3.55,3.69,1400,0
2013-10-04,3.5,3.68,3.5,3.65,700,0
2013-10-07,3.7,4.15,3.7,4.05,10700,0
2013-10-08,4.13,4.49,3.95,4.02,47400,0
2013-10-09,4.02,4.38,4.02,4.15,3241,0
2013-10-10,4.2,4.3547,4.07,4.1799,5000,0
2013-10-11,4.3,4.3,3.9174,4.02,5700,0
2013-10-14,4.15,4.15,3.94,3.96,2750,0
2013-10-15,3.98,4.09,3.98,4.09,2100,0
2013-10-16,4.19,4.95,3.73,3.73,106700,0
2013-10-17,3.88,4.05,3.81,4.02,13200,0
2013-10-18,4.03,4.14,3.81,3.99,6000,0
2013-10-21,4.4,4.4,4.01,4.13,15200,0
2013-10-22,4.14,4.2,4.02,4.02,1400,0
2013-10-23,4.05,4.05,3.86,4.05,600,0
2013-10-24,3.83,4.05,3.83,4.05,1100,0
2013-10-25,3.93,4.3891,3.93,4.2586,6872,0
2013-10-28,4.16,4.74,4.06,4.52,23700,0
2013-10-29,4.52,4.75,4.5,4.54,3500,0
2013-10-30,4.56,4.59,4.23,4.45,5600,0
2013-10-31,4.13,4.6899,4.1253,4.67,9899,0
2013-11-01,4.68,4.69,4.55,4.69,4500,0
2013-11-04,4.73,4.73,4.2201,4.2201,9580,0
2013-11-05,4.64,4.64,4.21,4.31,3400,0
2013-11-06,4.32,4.49,4.3,4.32,700,0
2013-11-07,4.39,4.42,4.1,4.18,12400,0
2013-11-08,4.1,4.13,4.1,4.1,3300,0
2013-11-11,4.1,4.2,3.92,4.0399,3141,0
2013-11-12,4.05,4.18,3.94,4.17,2300,0
2013-11-13,4.1,4.19,3.93,3.93,8900,0
2013-11-14,4.07,4.07,3.98,3.98,1400,0
2013-11-15,3.83,3.96,3.82,3.85,4900,0
2013-11-18,3.76,3.98,3.65,3.65,6200,0
2013-11-19,3.8,3.84,3.59,3.84,6409,0
2013-11-20,3.9,3.9,3.79,3.8,4100,0
2013-11-21,3.91,4.19,3.91,4.19,4600,0
2013-11-22,4.15,4.3,4.1,4.3,15713,0
2013-11-25,4.29,4.75,4.27,4.4,59100,0
2013-11-26,4.5,4.98,4.46,4.55,137900,0
2013-11-27,4.6,4.99,4.59,4.89,70000,0
2013-11-29,4.99,5.03,4.37,4.41,53724,0
2013-12-02,5.1,10.85,4.9,7.6,5380843,0
2013-12-03,7.22,9.17,7.06,7.33,1618600,0
2013-12-04,7.02,7.7,6.81,6.86,260400,0
2013-12-05,6.82,8.6,6.82,7.45,1155400,0
2013-12-06,9.14,9.65,7.89,8.4,1751100,0
2013-12-09,8.42,8.53,7.77,8.2,304550,0
2013-12-10,8.04,8.44,7.75,8.12,184200,0
2013-12-11,8.2,8.44,7.8,8,98550,0
2013-12-12,8.04,8.97,7.65,7.82,522411,0
2013-12-13,7.78,7.99,7.66,7.84,83700,0
2013-12-16,7.75,7.96,7.3799,7.47,118902,0
2013-12-17,7.33,7.5,7.17,7.18,85500,0
2013-12-18,7.18,8,7.15,7.29,167200,0
2013-12-19,7.3,7.3,7.02,7.06,38380,0
2013-12-20,7.1,7.25,7.05,7.06,75200,0
2013-12-23,7.07,7.35,6.92,6.97,69600,0
2013-12-24,6.94,7.05,6.94,6.98,16276,0
2013-12-26,7,7.08,6.8,6.81,40700,0
2013-12-27,6.85,7.04,6.65,6.67,69200,0
2013-12-30,6.78,6.82,6.55,6.71,41900,0
2013-12-31,6.71,8,6.71,7.75,215600,0
2014-01-02,8,8,7.45,7.65,85602,0
2014-01-03,7.61,7.61,7.23,7.3051,43438,0
2014-01-06,7.25,7.25,7.03,7.11,22500,0
2014-01-07,7.05,7.3,6.75,7.07,60200,0
2014-01-08,7.04,7.73,7.04,7.55,98000,0
2014-01-09,7.54,7.54,7.15,7.15,26200,0
2014-01-10,7.13,7.29,6.92,7.09,46000,0
2014-01-13,7.09,7.46,6.85,6.86,46200,0
2014-01-14,6.87,7.01,6.78,6.8,23800,0
2014-01-15,6.82,7,6.78,6.88,12400,0
2014-01-16,7.13,7.579,7.13,7.35,61109,0
2014-01-17,7.4,7.4,7.07,7.24,24100,0
2014-01-21,7.37,7.8,7.12,7.7,67800,0
2014-01-22,7.88,8.49,7.72,7.88,201800,0
2014-01-23,7.81,7.81,7.15,7.17,67400,0
2014-01-24,7.03,7.49,6.85,6.86,62800,0
2014-01-27,6.81,7.58,6.8,6.98,90400,0
2014-01-28,6.98,7.4999,6.98,7.45,48062,0
2014-01-29,7.46,7.8,7.14,7.34,86300,0
2014-01-30,7.23,7.58,7.22,7.29,20400,0
2014-01-31,7.15,7.44,7,7.02,56900,0
2014-02-03,7.07,7.1784,6.8,6.88,39876,0
2014-02-04,7.2099,7.2099,6.8,6.8,20080,0
2014-02-05,6.85,6.93,6.66,6.77,27947,0
2014-02-06,6.8,7.03,6.62,6.64,38216,0
2014-02-07,6.88,6.99,6.64,6.69,16368,0
2014-02-10,6.77,6.77,6.61,6.66,19459,0
2014-02-11,6.65,6.739,6.63,6.63,14581,0
2014-02-12,6.74,6.8,6.6,6.65,19361,0
2014-02-13,6.628,6.82,6.628,6.64,17783,0
2014-02-14,6.65,7.28,6.64,6.8,30866,0
2014-02-18,6.7001,6.94,6.7001,6.94,4730,0
2014-02-19,6.89,6.96,6.8,6.81,4877,0
2014-02-20,6.82,6.9,6.7,6.72,8682,0
2014-02-21,6.72,6.75,6.53,6.66,20140,0
2014-02-24,6.66,6.77,6.63,6.77,17008,0
2014-02-25,6.7,6.76,6.6601,6.71,4272,0
2014-02-26,6.7401,6.8899,6.7401,6.76,5803,0
2014-02-27,6.72,6.75,6.65,6.74,5611,0
2014-02-28,6.73,6.754,6.56,6.56,11924,0
2014-03-03,6.6,6.75,6.5,6.65,12716,0
2014-03-04,6.6,6.69,6.5229,6.69,30446,0
2014-03-05,6.68,6.8,6.4,6.51,40353,0
2014-03-06,6.52,6.57,6.45,6.48,18768,0
2014-03-07,6.46,6.62,6.46,6.61,8201,0
2014-03-10,6.8099,6.8099,6.6101,6.65,10305,0
2014-03-11,6.6,6.63,6.41,6.45,13727,0
2014-03-12,6.42,6.4535,6.4,6.42,9578,0
2014-03-13,6.41,6.41,6.28,6.2999,26869,0
2014-03-14,6.2801,6.2801,6.15,6.27,8072,0
2014-03-17,6.3183,7.23,6.3183,7,88421,0
2014-03-18,7.1,7.1,6.91,6.94,42513,0
2014-03-19,6.87,6.95,6.6175,6.95,20399,0
2014-03-20,6.88,6.88,6.61,6.689,16020,0
2014-03-21,6.8,6.8,6.4201,6.4588,9792,0
2014-03-24,6.55,6.7199,6.39,6.6999,6917,0
2014-03-25,6.67,6.75,6.42,6.6,13830,0
2014-03-26,6.8,6.8,6.7,6.7,400,0
2014-03-27,6.7,6.7001,6.4,6.43,2571,0
2014-03-28,6.43,6.69,6.43,6.54,34728,0
2014-03-31,6.64,6.7,6.55,6.5601,7613,0
2014-04-01,6.65,6.73,6.55,6.6,12880,0
2014-04-02,6.551,6.699,6.37,6.37,6740,0
2014-04-03,6.33,6.4,6.14,6.25,6838,0
2014-04-04,6.56,6.6899,6.5,6.57,11121,0
2014-04-07,6.6185,6.6499,6.3734,6.601,7407,0
2014-04-08,6.62,6.6999,6.31,6.37,5634,0
2014-04-09,6.9799,6.9799,5.94,6.7199,35008,0
2014-04-10,6.72,6.72,6.3,6.3,24415,0
2014-04-11,6.31,6.4,6.04,6.1,36600,0
2014-04-14,5,5.6199,4.79,4.79,142074,0
2014-04-15,4.79,4.79,4.154,4.21,84896,0
2014-04-16,4.25,4.6499,4.11,4.41,42124,0
2014-04-17,4.6499,4.6499,4.3,4.32,16856,0
2014-04-21,4.31,4.4,4.15,4.3,21815,0
2014-04-22,4.3001,4.5,4.125,4.15,12369,0
2014-04-23,4.23,4.4,4.17,4.34,7629,0
2014-04-24,4.31,4.42,4.219,4.2196,9401,0
2014-04-25,4.18,4.2,4.12,4.18,8202,0
2014-04-28,4.18,4.2097,4.03,4.03,17691,0
2014-04-29,4.01,4.1899,3.9995,4,9531,0
2014-04-30,3.96,4.03,3.96,4.03,2496,0
2014-05-01,3.7901,3.9999,3.71,3.86,8186,0
2014-05-02,4.08,4.08,3.86,4.07,7350,0
2014-05-05,4.05,4.0595,3.92,4.01,5715,0
2014-05-06,4.02,4.02,3.92,3.93,9743,0
2014-05-07,3.87,3.93,3.65,3.93,7262,0
2014-05-08,3.92,3.92,3.829,3.83,8353,0
2014-05-09,3.98,3.9891,3.8,3.81,5195,0
2014-05-12,3.81,3.9,3.81,3.9,13660,0
2014-05-13,3.86,3.93,3.8,3.93,8204,0
2014-05-14,3.8201,3.9799,3.8201,3.93,5662,0
2014-05-15,4,4.0001,3.8215,3.85,3613,0
2014-05-16,3.93,3.99,3.81,3.94,4249,0
2014-05-19,3.9899,4.44,3.8601,4.3399,23130,0
2014-05-20,4.23,4.4399,4.12,4.2199,7647,0
2014-05-21,4.3999,4.5,4.28,4.3005,12856,0
2014-05-22,4.35,4.4399,4.25,4.25,24350,0
2014-05-23,4.35,4.35,4.28,4.32,1500,0
2014-05-27,4.3199,4.5099,4.22,4.24,24356,0
2014-05-28,4.65,4.95,4.24,4.37,42427,0
2014-05-29,4.52,4.75,4.12,4.16,33018,0
2014-05-30,4.2,4.3,4.12,4.18,7404,0
2014-06-02,4.22,4.5599,4.15,4.22,22728,0
2014-06-03,4.22,4.25,4.05,4.08,24378,0
2014-06-04,4.08,4.12,3.92,3.98,26437,0
2014-06-05,3.95,3.97,3.88,3.97,15709,0
2014-06-06,4.3,4.3,4.22,4.22,250,0
2014-06-09,4.2,4.2,3.95,3.95,16980,0
2014-06-10,4.05,4.16,3.99,4.03,13700,0
2014-06-11,3.99,4.17,3.92,3.9942,37196,0
2014-06-12,3.86,3.9899,3.78,3.9499,20375,0
2014-06-13,3.92,3.94,3.78,3.8,12486,0
2014-06-16,3.77,3.79,3.73,3.7699,4189,0
2014-06-17,3.7,4.3501,3.7,4.25,88677,0
2014-06-18,4.32,4.55,4.25,4.26,105757,0
2014-06-19,4.3799,4.7001,4.03,4.19,28679,0
2014-06-20,4.16,4.16,3.96,4.03,14812,0
2014-06-23,3.97,4.1,3.79,4.1,49557,0
2014-06-24,4.07,4.17,4,4.01,42501,0
2014-06-25,3.96,3.96,3.82,3.82,5300,0
2014-06-26,3.9999,3.9999,3.72,3.72,13640,0
2014-06-27,3.85,4.15,3.72,3.81,38315,0
2014-06-30,3.9699,3.9699,3.92,3.969,2233,0
2014-07-01,3.99,4.0289,3.9301,3.95,12545,0
2014-07-02,3.94,4.06,3.89,3.9,14900,0
2014-07-03,3.89,3.97,3.75,3.97,25800,0
2014-07-07,3.97,4.28,3.87,4.2001,283904,0
2014-07-08,4.08,4.14,3.9701,4.0751,20332,0
2014-07-09,4.0699,4.0699,3.76,3.81,20952,0
2014-07-10,3.61,3.86,3.55,3.81,16703,0
2014-07-11,3.75,3.86,3.7299,3.83,8027,0
2014-07-14,3.8,3.85,3.6,3.79,41505,0
2014-07-15,3.84,3.99,3.75,3.88,78948,0
2014-07-16,3.9,3.9599,3.8,3.82,11030,0
2014-07-17,3.8899,3.8899,3.62,3.6601,13358,0
2014-07-18,3.78,3.78,3.66,3.67,1776,0
2014-07-21,3.67,3.7207,3.66,3.7,5065,0
2014-07-22,3.67,3.82,3.46,3.82,30566,0
2014-07-23,3.79,3.92,3.66,3.66,64562,0
2014-07-24,3.73,3.7999,3.7001,3.7001,1282,0
2014-07-25,3.69,3.8,3.66,3.69,7761,0
2014-07-28,3.6881,3.7699,3.67,3.69,5154,0
2014-07-29,3.67,3.79,3.6,3.65,6950,0
2014-07-30,3.66,3.6699,3.28,3.49,55403,0
2014-07-31,3.44,3.51,3.34,3.45,21900,0
2014-08-01,3.45,3.7694,3.4,3.6495,42131,0
2014-08-04,3.7,3.7,3.39,3.39,11330,0
2014-08-05,3.42,3.47,3.39,3.47,7504,0
2014-08-06,3.42,3.4899,3.38,3.484,4000,0
2014-08-07,3.5,3.78,3.38,3.7,163718,0
2014-08-08,3.44,3.68,3.4201,3.64,3105,0
2014-08-11,3.6,3.709,3.6,3.7,2730,0
2014-08-12,3.7,3.7001,3.6252,3.6252,8455,0
2014-08-13,3.61,3.61,3.36,3.578,3318,0
2014-08-14,3.58,3.6999,3.5101,3.604,6533,0
2014-08-15,3.7,3.8,3.39,3.74,85530,0
2014-08-18,3.62,3.78,3.58,3.78,2351,0
2014-08-19,3.7799,3.7799,3.651,3.75,1533,0
2014-08-20,3.7399,3.75,3.63,3.7301,13975,0
2014-08-21,3.688,3.7399,3.37,3.49,41177,0
2014-08-22,3.74,3.74,3.21,3.34,13696,0
2014-08-25,3.5799,3.5799,3.33,3.33,4663,0
2014-08-26,3.3,3.4,3.24,3.28,3447,0
2014-08-27,3.5399,3.5399,3.1,3.2799,10166,0
2014-08-28,3.2799,3.34,3.2799,3.3299,4556,0
2014-08-29,3.3,3.31,3.15,3.2501,9966,0
2014-09-02,3.35,3.35,3.2,3.25,2800,0
2014-09-03,3.3001,3.3001,3.23,3.23,5070,0
2014-09-04,3.29,3.38,3.29,3.37,5738,0
2014-09-05,3.37,4.13,3.37,3.69,201011,0
2014-09-08,3.7,3.91,3.53,3.64,76747,0
2014-09-09,3.7101,3.9099,3.64,3.88,16665,0
2014-09-10,3.9,4.3,3.75,3.94,84656,0
2014-09-11,4.1,4.18,3.89,4.1,30467,0
2014-09-12,4.15,4.21,4.0301,4.2,18914,0
2014-09-15,4.28,4.39,4.08,4.39,35059,0
2014-09-16,4.5,4.739,4.38,4.42,110156,0
2014-09-17,4.46,4.46,4.05,4.05,45356,0
2014-09-18,4.001,4.3199,3.9,4.04,20958,0
2014-09-19,3.97,4.2,3.92,4.14,8300,0
2014-09-22,4.2399,4.2399,3.91,3.91,9133,0
2014-09-23,3.92,4.3,3.902,4.19,20200,0
2014-09-24,4.36,4.36,3.96,4.1,10157,0
2014-09-25,4.12,4.28,3.94,3.94,4075,0
2014-09-26,4.11,4.23,4.0201,4.07,14090,0
2014-09-29,4.4099,4.4099,4.09,4.29,12934,0
2014-09-30,4.3,4.3899,4.15,4.2299,5124,0
2014-10-01,4.14,4.2199,4.03,4.13,1912,0
2014-10-02,4.05,4.2199,3.9551,3.9551,7872,0
2014-10-03,4.04,4.11,4.04,4.11,660,0
2014-10-06,4.1999,4.1999,4,4,1854,0
2014-10-07,4.1899,4.19,4.06,4.1899,3511,0
2014-10-08,4.25,4.39,4.19,4.27,5891,0
2014-10-09,4.12,4.25,4.05,4.25,1600,0
2014-10-10,4.29,4.29,4.0901,4.19,5427,0
2014-10-13,4.06,4.3999,3.36,3.36,23592,0
2014-10-14,3.6554,3.7299,3.3501,3.37,5111,0
2014-10-15,3.39,3.45,3.33,3.33,700,0
2014-10-16,3.28,3.3599,3.14,3.14,7323,0
2014-10-17,3.34,3.46,3.24,3.46,4536,0
2014-10-20,3.6199,3.6799,3.4401,3.54,2425,0
2014-10-21,3.69,3.8099,3.6899,3.7,3953,0
2014-10-22,3.68,4.4,3.68,3.95,41091,0
2014-10-23,3.85,3.89,3.52,3.52,12440,0
2014-10-24,3.78,3.78,3.43,3.5,8644,0
2014-10-27,3.45,3.63,3.41,3.63,10501,0
2014-10-28,3.54,3.8799,3.54,3.8,8500,0
2014-10-29,3.79,4.2,3.79,4.19,9695,0
2014-10-30,4.04,4.2,4,4,2403,0
2014-10-31,4.0099,4.0099,3.77,3.9,5741,0
2014-11-03,3.8999,4.19,3.7628,4.04,2957,0
2014-11-04,4.3,4.3,3.95,3.96,15199,0
2014-11-05,4.2,4.2,3.9278,3.9278,5141,0
2014-11-06,4.1799,4.1799,3.95,3.95,1100,0
2014-11-07,3.88,4.09,3.83,4.06,5350,0
2014-11-10,4,4.05,3.84,4.04,2350,0
2014-11-11,4.2,4.2999,4.1,4.1999,1977,0
2014-11-12,4.04,4.1,3.85,3.91,4815,0
2014-11-13,4.02,4.02,4.02,4.02,100,0
2014-11-14,4.199,4.2014,4.1,4.2014,4100,0
2014-11-17,4.11,4.23,4,4.13,11600,0
2014-11-18,4.1999,4.3,3.67,3.8346,23341,0
2014-11-19,4.05,4.05,3.68,3.7,9687,0
2014-11-20,3.76,3.8,3.52,3.71,3496,0
2014-11-21,3.65,3.94,3.4101,3.81,21346,0
2014-11-24,3.8,3.9399,3.61,3.74,3898,0
2014-11-25,3.9299,3.9299,3.77,3.7701,1503,0
2014-11-26,3.9099,3.9099,3.7701,3.7732,2600,0
2014-11-28,3.9001,3.9999,3.9,3.98,12484,0
2014-12-01,4,4,3.701,3.8399,4602,0
2014-12-02,3.92,4.1799,3.73,3.8199,2801,0
2014-12-03,3.85,3.9999,3.8001,3.89,5817,0
2014-12-04,3.8,3.85,3.74,3.74,1100,0
2014-12-05,3.6272,3.8,3.6272,3.7599,4567,0
2014-12-09,3.69,3.7,3.6799,3.6799,910,0
2014-12-10,3.71,4.15,3.71,3.9,52623,0
2014-12-11,3.99,3.99,3.62,3.75,10551,0
2014-12-12,3.68,3.76,3.63,3.65,2900,0
2014-12-15,3.68,3.83,3.68,3.68,1999,0
2014-12-16,3.65,3.69,3.42,3.62,3301,0
2014-12-17,3.4,3.64,3.4,3.63,600,0
2014-12-18,3.51,3.658,3.3,3.658,5827,0
2014-12-19,3.5307,3.5307,3.4,3.45,2970,0
2014-12-22,3.39,3.5099,3.39,3.5099,3300,0
2014-12-23,3.4,3.4001,3.26,3.291,3199,0
2014-12-24,3.2,3.48,3.2,3.48,3353,0
2014-12-26,3.22,3.39,3.22,3.38,4100,0
2014-12-29,3.47,3.47,3.3001,3.3001,4216,0
2014-12-30,3.44,3.44,3.2,3.32,2608,0
2014-12-31,3.44,3.49,3.02,3.16,74029,0
2015-01-02,3.27,3.28,3.27,3.28,325,0
2015-01-05,3.27,3.47,3.1825,3.3,6797,0
2015-01-06,3.38,3.38,3.3,3.33,606,0
2015-01-08,3.38,3.46,3.2201,3.41,1007,0
2015-01-09,3.13,3.349,3.12,3.25,9010,0
2015-01-12,3.44,3.44,3.3,3.3,326,0
2015-01-13,3.3,3.3,3.15,3.27,6133,0
2015-01-14,3.27,3.27,3.27,3.27,150,0
2015-01-15,3.19,3.1901,3.19,3.19,2400,0
2015-01-16,3.12,3.4201,3.11,3.38,45022,0
2015-01-20,3.42,3.42,3.3,3.3,10053,0
2015-01-21,3.4,3.4,3.3,3.3,25130,0
2015-01-22,3.32,3.32,3.17,3.18,10888,0
2015-01-23,3.15,3.34,3.1,3.1,5500,0
2015-01-26,3.08,3.3699,3,3.23,29096,0
2015-01-27,3.03,3.19,3.01,3.19,2105,0
2015-01-28,3.1,3.14,3.1,3.14,300,0
2015-01-29,3.2299,3.2299,3.06,3.06,200,0
2015-01-30,3.2,3.2,3.1,3.1,1480,0
2015-02-02,3.17,3.24,3.1,3.2099,4700,0
2015-02-03,3.05,3.3,3.01,3.1,9853,0
2015-02-04,3.2199,3.2199,3.06,3.06,1717,0
2015-02-05,3.06,3.21,3.06,3.2099,5034,0
2015-02-06,3.195,3.195,3.15,3.15,2434,0
2015-02-09,3.21,3.23,3.21,3.23,1001,0
2015-02-10,3.19,3.2,3.16,3.1899,1100,0
2015-02-11,3.19,3.19,3.1,3.1,380,0
2015-02-12,3.22,3.22,3.12,3.12,2101,0
2015-02-13,3.22,3.22,3.12,3.12,3999,0
2015-02-17,3.22,3.22,3.11,3.2099,3106,0
2015-02-18,3.09,3.2099,3.03,3.0999,9585,0
2015-02-19,3.11,3.2,3.11,3.19,6070,0
2015-02-20,3.13,3.1799,2.9999,3.1,11653,0
2015-02-23,3.06,3.19,3,3.0899,3467,0
2015-02-24,3.02,3.1599,3.02,3.1199,2263,0
2015-02-25,3.03,3.07,3.02,3.07,1478,0
2015-02-26,3.18,3.18,3.13,3.13,570,0
2015-02-27,3.03,3.064,2.91,2.98,3785,0
2015-03-02,3.05,3.12,2.98,3.06,1800,0
2015-03-03,3.1,3.1,2.86,3,3300,0
2015-03-04,3.1,3.1,2.91,2.91,700,0
2015-03-05,3.1,3.1,2.79,2.85,8400,0
2015-03-06,2.9,3.07,2.89,3.07,3300,0
2015-03-09,3.01,3.01,2.91,2.92,1900,0
2015-03-10,2.92,3,2.8,3,4600,0
2015-03-11,2.94,2.99,2.85,2.92,1200,0
2015-03-12,2.81,3,2.81,2.82,500,0
2015-03-13,2.81,2.98,2.81,2.88,1500,0
2015-03-16,2.9,2.96,2.81,2.82,4100,0
2015-03-17,2.9,2.94,2.81,2.81,2400,0
2015-03-18,2.92,2.92,2.7,2.89,3300,0
2015-03-19,2.83,2.92,2.4,2.45,41500,0
2015-03-20,2.45,2.76,2.4,2.41,12700,0
2015-03-23,2.6,2.6,2.43,2.49,3100,0
2015-03-24,2.44,2.48,2.43,2.43,1700,0
2015-03-25,2.58,2.58,2.24,2.36,19500,0
2015-03-26,2.13,2.31,2.12,2.2,13000,0
2015-03-27,2.21,2.21,2.1,2.16,8000,0
2015-03-30,2.2,2.2,2.15,2.15,3600,0
2015-03-31,2.15,2.1799,1.97,2.07,31302,0
2015-04-01,2.07,2.07,1.92,1.96,14900,0
2015-04-02,2.36,2.36,1.81,2,35300,0
2015-04-06,2.09,2.17,2.05,2.17,6200,0
2015-04-07,2.2999,2.2999,2.1101,2.19,8280,0
2015-04-08,2.27,2.27,2.14,2.25,1200,0
2015-04-09,2.37,2.37,2.21,2.299,4340,0
2015-04-10,2.34,2.34,2.27,2.27,500,0
2015-04-13,2.26,2.27,2.18,2.26,2600,0
2015-04-14,2.37,2.37,2.3,2.3,1900,0
2015-04-16,2.28,2.5,2.23,2.31,44402,0
2015-04-17,2.4,2.4,2.33,2.33,300,0
2015-04-20,2.4899,2.4899,2.26,2.3799,11063,0
2015-04-21,2.45,2.45,2.23,2.36,13761,0
2015-04-22,2.27,2.331,2.27,2.331,800,0
2015-04-23,2.26,2.35,2.22,2.34,3800,0
2015-04-24,2.22,2.245,2.14,2.22,7116,0
2015-04-27,2.32,2.32,2.25,2.27,1000,0
2015-04-28,2.3199,2.3199,2.26,2.3,1700,0
2015-04-29,2.2,2.3,2.2,2.2,2700,0
2015-04-30,2.14,2.24,2.14,2.22,7200,0
2015-05-01,2.25,4,2.25,3.05,904800,0
2015-05-04,3.05,3.27,2.81,2.83,78200,0
2015-05-05,2.9,2.9,2.64,2.7,46500,0
2015-05-06,2.82,2.8499,2.64,2.64,29164,0
2015-05-07,2.7,2.73,2.51,2.58,25559,0
2015-05-08,2.6,2.66,2.45,2.52,37200,0
2015-05-11,2.65,2.65,2.51,2.55,12200,0
2015-05-12,2.54,2.7499,2.5,2.7499,13679,0
2015-05-13,2.79,2.8199,2.6,2.6699,11189,0
2015-05-14,2.7,2.75,2.51,2.6,6700,0
2015-05-15,2.7,2.7,2.6221,2.65,1660,0
2015-05-18,2.68,3.3,2.6,2.94,38121,0
2015-05-19,3.0099,3.2499,2.9,2.97,21996,0
2015-05-20,3.19,3.19,2.96,3.07,13100,0
2015-05-21,2.9,3.15,2.9,3.08,16200,0
2015-05-22,3,3.09,2.92,3.09,1700,0
2015-05-26,3.1,3.1999,2.9114,2.93,2752,0
2015-05-27,3.05,3.05,2.95,2.95,200,0
2015-05-28,3,3.57,2.708,2.8,75343,0
2015-05-29,2.79,2.91,2.72,2.75,8900,0
2015-06-01,2.7054,2.9699,2.7,2.81,8880,0
2015-06-02,2.8699,2.9099,2.77,2.77,1681,0
2015-06-03,2.96,3,2.79,2.8,8900,0
2015-06-04,2.78,2.81,2.74,2.76,6400,0
2015-06-05,2.73,2.8,2.55,2.65,12300,0
2015-06-08,2.59,2.78,2.59,2.69,2200,0
2015-06-09,2.7899,2.7899,2.64,2.72,1710,0
2015-06-10,2.6669,2.6669,2.56,2.56,4042,0
2015-06-11,2.7199,2.7199,2.52,2.53,6770,0
2015-06-12,2.56,2.57,2.52,2.57,700,0
2015-06-16,2.5,2.54,2.5,2.54,500,0
2015-06-17,2.58,2.58,2.44,2.51,2800,0
2015-06-18,2.54,2.74,2.54,2.74,8600,0
2015-06-19,2.75,2.75,2.7,2.7,300,0
2015-06-23,2.56,2.6399,2.55,2.6399,2500,0
2015-06-24,2.53,2.67,2.53,2.56,1700,0
2015-06-25,2.6,2.7,2.52,2.65,3400,0
2015-06-26,2.66,2.66,2.56,2.56,2700,0
2015-06-29,2.43,2.44,2.4,2.43,3700,0
2015-06-30,2.5899,2.5899,2.5899,2.5899,375,0
2015-07-01,2.51,2.51,2.27,2.32,12500,0
2015-07-02,2.35,2.41,2.2,2.41,2400,0
2015-07-06,2.17,2.36,2.12,2.36,10000,0
2015-07-07,2.15,2.27,2.13,2.23,2600,0
2015-07-08,2.29,2.29,2.2,2.2,600,0
2015-07-09,2.31,2.31,2.31,2.31,100,0
2015-07-13,2.58,2.7,2.1,2.4,92400,0
2015-07-14,2.39,2.6699,2.35,2.4,13027,0
2015-07-15,2.38,2.5499,2.2,2.4799,4300,0
2015-07-16,2.25,2.45,2.2,2.44,5500,0
2015-07-17,2.32,2.43,2.26,2.35,1900,0
2015-07-20,2.36,2.36,2.25,2.25,2300,0
2015-07-21,2.25,2.25,2.11,2.16,15800,0
2015-07-22,2.15,2.19,2.15,2.19,3100,0
2015-07-23,2.2,2.2,2.2,2.2,400,0
2015-07-24,2.12,2.15,2.08,2.08,9100,0
2015-07-27,2.19,2.3,2.19,2.24,13700,0
2015-07-28,2.29,2.36,2.23,2.23,3100,0
2015-07-29,2.3,2.3,2.3,2.3,100,0
2015-07-30,2.3,2.3,2.17,2.23,3200,0
2015-07-31,2.14,2.3,2.14,2.24,6000,0
2015-08-03,2.15,2.2,2.12,2.13,4590,0
2015-08-04,2.14,2.3,2.12,2.21,11700,0
2015-08-05,2.29,2.31,2.16,2.19,4300,0
2015-08-06,2.1,2.2399,2.1,2.11,8357,0
2015-08-07,2.14,2.19,2.14,2.19,200,0
2015-08-11,2.2299,2.2299,2.15,2.18,1900,0
2015-08-12,2.21,2.24,2.1,2.24,14200,0
2015-08-14,2.28,2.28,2.23,2.23,5500,0
2015-08-17,2.29,2.4,2.15,2.35,10200,0
2015-08-18,2.35,2.35,2.26,2.32,2300,0
2015-08-19,2.49,2.49,2.21,2.23,2700,0
2015-08-20,2.48,2.48,2.25,2.25,4500,0
2015-08-21,2.18,2.37,2.18,2.37,1100,0
2015-08-24,2.14,2.35,2.12,2.296,13666,0
2015-08-25,2.2,2.68,2.1,2.25,15200,0
2015-08-26,2.26,2.3,2.14,2.22,1100,0
2015-08-27,2.25,2.26,2.11,2.24,5600,0
2015-08-28,2.21,2.26,2.14,2.17,3400,0
2015-08-31,2.17,2.26,2.17,2.25,2900,0
2015-09-01,2.15,2.25,2.15,2.25,300,0
2015-09-02,2.14,2.14,2.07,2.11,5600,0
2015-09-03,2.11,2.11,2.08,2.08,2800,0
2015-09-04,2.07,2.17,2.07,2.14,2300,0
2015-09-08,2.2,2.44,2.2,2.27,47300,0
2015-09-09,2.27,2.3,2.26,2.26,1000,0
2015-09-10,2.21,2.21,2.18,2.2068,11580,0
2015-09-11,2.2,2.45,2.2,2.28,5700,0
2015-09-16,2.31,2.31,2.31,2.31,200,0
2015-09-17,2.2799,2.28,2.2,2.2799,3270,0
2015-09-18,2.24,2.24,2.24,2.24,600,0
2015-09-21,2.26,2.42,2.26,2.27,3000,0
2015-09-22,2.57,2.57,2.46,2.47,2900,0
2015-09-23,2.48,2.48,2.451,2.451,1300,0
2015-09-24,2.44,2.44,2.44,2.44,100,0
2015-09-25,2.42,2.42,2.42,2.42,200,0
2015-09-28,2.41,2.4193,2.28,2.41,2295,0
2015-09-29,2.36,2.36,2.36,2.36,100,0
2015-09-30,2.37,2.37,2.25,2.31,8600,0
2015-10-01,2.37,2.37,2.32,2.35,5500,0
2015-10-02,2.26,2.34,2.25,2.26,12000,0
2015-10-05,2.34,2.34,2.14,2.14,5950,0
2015-10-06,2.24,2.39,2.23,2.34,8400,0
2015-10-07,2.27,2.37,2.27,2.31,2714,0
2015-10-08,2.34,2.34,2.21,2.25,1700,0
2015-10-09,2.3,2.3,2.2,2.29,1200,0
2015-10-12,2.27,2.3,2.22,2.3,1800,0
2015-10-13,2.27,2.27,2.26,2.27,1000,0
2015-10-14,2.26,2.27,2.21,2.21,13500,0
2015-10-15,2.25,2.29,2.12,2.29,8100,0
2015-10-16,2.16,2.3,2.16,2.3,1400,0
2015-10-19,2.31,2.31,2.16,2.16,1200,0
2015-10-20,2.22,2.22,2.22,2.22,8300,0
2015-10-21,2.1,2.23,2.05,2.1,19100,0
2015-10-22,2.12,2.19,2.12,2.19,1500,0
2015-10-23,2.1,2.13,2.08,2.08,1300,0
2015-10-26,2.08,2.17,2.02,2.17,4100,0
2015-10-27,2.05,2.15,2.05,2.14,4800,0
2015-10-28,2.18,2.18,2.14,2.14,2100,0
2015-10-30,2.06,2.19,2.05,2.06,7500,0
2015-11-02,2.07,2.17,2.07,2.17,1248,0
2015-11-03,2.1,2.2,2.05,2.2,1500,0
2015-11-04,2.08,2.13,2.08,2.13,1302,0
2015-11-05,2.06,2.06,2.06,2.06,1000,0
2015-11-06,2.06,2.19,2.05,2.18,20600,0
2015-11-09,2.1645,2.19,2.1645,2.1899,4120,0
2015-11-10,2.06,2.31,2.04,2.08,57700,0
2015-11-11,2.08,2.19,2.08,2.12,2800,0
2015-11-12,2.1,2.1,2.1,2.1,4000,0
2015-11-13,2.1,2.17,2.08,2.17,1300,0
2015-11-16,2.08,2.08,2.03,2.04,3200,0
2015-11-17,2.16,2.16,2.02,2.04,8900,0
2015-11-18,2.04,2.14,2.02,2.13,2100,0
2015-11-19,2.14,2.27,1.93,2.04,17800,0
2015-11-20,2.06,2.06,2.06,2.06,300,0
2015-11-23,2.15,2.15,2.13,2.15,4200,0
2015-11-24,2.26,2.26,2.11,2.19,1000,0
2015-11-25,2.2,2.26,2.2,2.26,8100,0
2015-11-27,2.26,2.28,2.26,2.28,1200,0
2015-11-30,2.27,2.96,2.1,2.23,76600,0
2015-12-01,2.28,2.3199,2.18,2.28,10590,0
2015-12-02,2.18,2.3499,2.15,2.1801,13523,0
2015-12-03,2.19,2.19,2.12,2.1299,13327,0
2015-12-04,2.16,2.2,2.1,2.12,24100,0
2015-12-07,2.12,2.15,2.08,2.14,18400,0
2015-12-08,2.08,2.1499,2.02,2.0525,8150,0
2015-12-09,2.1,2.16,2.04,2.07,700,0
2015-12-10,2.1,2.13,2.04,2.05,3600,0
2015-12-11,2.12,2.12,2.05,2.11,400,0
2015-12-14,2.0301,2.1299,2.01,2.0184,5700,0
2015-12-15,2.09,2.19,1.91,1.91,39100,0
2015-12-16,1.91,2.03,1.91,2.03,4000,0
2015-12-17,1.96,1.96,1.88,1.88,27500,0
2015-12-18,1.85,1.86,1.8,1.81,28200,0
2015-12-21,1.82,2.17,1.79,1.86,91500,0
2015-12-22,1.85,1.95,1.84,1.89,12363,0
2015-12-23,1.86,1.94,1.84,1.94,32000,0
2015-12-24,1.94,1.94,1.9092,1.94,3200,0
2015-12-28,1.93,2.0699,1.9,2.0699,36065,0
2015-12-29,2.09,2.1,1.9,1.9599,15813,0
2015-12-30,1.9501,2.17,1.9,2.0028,72770,0
2015-12-31,1.99,2.0399,1.95,1.95,24032,0
2016-01-04,2,2,1.9472,1.9472,1301,0
2016-01-05,2,2.03,2,2.03,400,0
2016-01-06,1.9801,2.05,1.86,1.86,7976,0
2016-01-07,1.85,1.89,1.82,1.83,11398,0
2016-01-08,1.83,1.93,1.83,1.93,1500,0
2016-01-11,1.83,1.854,1.8,1.82,9500,0
2016-01-12,1.84,1.8656,1.84,1.8656,1901,0
2016-01-13,1.87,1.87,1.7,1.75,35549,0
2016-01-14,1.724,1.8,1.724,1.76,4200,0
2016-01-15,1.74,1.98,1.74,1.76,15895,0
2016-01-19,1.8,1.91,1.72,1.72,25900,0
2016-01-20,1.72,1.85,1.65,1.68,14529,0
2016-01-21,1.79,1.85,1.68,1.68,5400,0
2016-01-22,1.8,1.8,1.7,1.7,500,0
2016-01-25,1.8099,1.8099,1.8099,1.8099,288,0
2016-01-26,1.83,1.83,1.7644,1.77,745,0
2016-01-27,1.72,1.72,1.72,1.72,100,0
2016-01-28,1.7999,1.8399,1.77,1.8,4800,0
2016-01-29,1.8285,1.83,1.754,1.829,5875,0
2016-02-01,1.85,1.85,1.73,1.73,400,0
2016-02-02,1.8,1.8399,1.74,1.74,3050,0
2016-02-03,1.73,1.7999,1.73,1.7499,9276,0
2016-02-04,1.7999,1.7999,1.68,1.7399,9900,0
2016-02-05,1.76,1.8,1.69,1.72,10661,0
2016-02-08,1.72,1.72,1.64,1.64,200,0
2016-02-09,1.8,1.85,1.65,1.7499,10500,0
2016-02-10,1.7801,1.8299,1.71,1.71,2339,0
2016-02-11,1.7999,1.7999,1.7499,1.7499,1300,0
2016-02-12,1.76,1.76,1.6,1.65,16197,0
2016-02-16,1.7,1.74,1.63,1.6999,8100,0
2016-02-17,1.7599,1.7599,1.65,1.65,300,0
2016-02-18,1.65,1.8399,1.65,1.7,3600,0
2016-02-19,1.75,1.78,1.74,1.7501,14200,0
2016-02-23,1.7672,1.772,1.7232,1.7232,352,0
2016-02-24,1.7,1.7,1.63,1.66,23650,0
2016-02-25,1.7,1.74,1.67,1.67,1500,0
2016-02-26,1.7285,1.73,1.7285,1.73,500,0
2016-02-29,1.74,1.74,1.74,1.74,100,0
2016-03-01,1.86,1.86,1.69,1.76,4300,0
2016-03-02,1.7899,1.7899,1.7899,1.7899,100,0
2016-03-03,1.7799,1.7799,1.7799,1.7799,1000,0
2016-03-07,1.67,1.78,1.67,1.7299,6700,0
2016-03-08,1.7899,1.7899,1.75,1.75,489,0
2016-03-09,1.6999,1.74,1.6999,1.72,1600,0
2016-03-10,1.6601,1.7899,1.66,1.77,4700,0
2016-03-11,1.71,1.79,1.7099,1.79,2150,0
2016-03-14,1.74,1.74,1.71,1.71,2000,0
2016-03-15,1.68,1.7899,1.6799,1.78,4188,0
2016-03-16,1.7899,1.82,1.7101,1.78,5812,0
2016-03-18,1.7799,1.7799,1.7799,1.7799,1250,0
2016-03-21,1.711,1.711,1.711,1.711,130,0
2016-03-22,1.68,2.4,1.68,1.9,296759,0
2016-03-23,1.9,1.9887,1.84,1.94,69240,0
2016-03-24,1.94,1.94,1.84,1.93,18233,0
2016-03-28,1.93,1.9699,1.89,1.8947,7925,0
2016-03-29,1.8978,1.94,1.848,1.9399,64841,0
2016-03-30,1.95,1.95,1.83,1.8936,41815,0
2016-03-31,1.98,2.1447,1.9,2.03,48703,0
2016-04-01,2.08,2.15,2.03,2.13,50746,0
2016-04-04,2.18,2.22,2.14,2.22,16376,0
2016-04-05,2.2,2.22,2.1201,2.15,22687,0
2016-04-06,2.2,2.2,2.1,2.1,14200,0
2016-04-07,2.19,2.19,2.129,2.13,3950,0
2016-04-08,2.1,2.1,2.02,2.03,18237,0
2016-04-11,2.03,2.03,1.9292,1.9301,20271,0
2016-04-12,1.99,2.18,1.98,2.08,69459,0
2016-04-13,2.09,2.22,2.09,2.11,28090,0
2016-04-14,2.15,2.15,2.044,2.09,10885,0
2016-04-15,2.1458,2.1458,2.03,2.03,19268,0
2016-04-18,2.14,2.14,2.02,2.06,22134,0
2016-04-19,2.06,2.1,2.03,2.08,14323,0
2016-04-20,2.08,2.1,1.977,2.066,27455,0
2016-04-21,2.05,2.18,2.05,2.1497,29587,0
2016-04-22,2.12,2.15,2.08,2.15,19781,0
2016-04-25,2.13,2.14,2.13,2.14,200,0
2016-04-26,2.12,2.19,2.12,2.15,3000,0
2016-04-27,2.19,2.19,2.06,2.17,11400,0
2016-04-28,2.14,2.18,2.14,2.15,18254,0
2016-04-29,2.1464,2.17,2.14,2.17,2900,0
2016-05-02,2.15,2.15,2.08,2.143,2834,0
2016-05-03,2.074,2.151,2.05,2.14,8000,0
2016-05-05,2.0501,2.13,2.05,2.07,9289,0
2016-05-06,2.079,2.14,2.07,2.1001,7925,0
2016-05-09,2.14,2.1423,2.14,2.1423,2000,0
2016-05-10,2.14,2.1401,2.05,2.07,18851,0
2016-05-11,2.0833,2.0833,1.98,1.99,5700,0
2016-05-12,1.99,2.14,1.99,2.02,700,0
2016-05-13,2.05,2.1,2.0001,2.03,1095,0
2016-05-16,2.07,2.09,2.05,2.06,5561,0
2016-05-17,2.13,2.13,2.021,2.021,15115,0
2016-05-18,2.0151,2.0151,2.0151,2.0151,1800,0
2016-05-19,1.99,2.02,1.99,2.02,3052,0
2016-05-20,2.03,2.119,2,2.02,16980,0
2016-05-23,2.06,2.06,2.03,2.03,200,0
2016-05-24,2.0401,2.09,2.0401,2.0855,13990,0
2016-05-25,2.0401,2.0999,2.0401,2.065,12000,0
2016-05-26,2.0801,2.18,2.0801,2.1748,18400,0
2016-05-27,2.2,2.27,2.13,2.17,13426,0
2016-05-31,2.33,4.85,2.33,4.07,20212384,0
2016-06-01,4,4.04,3.29,3.3001,2564167,0
2016-06-02,3.25,3.64,3.1057,3.5,1500765,0
2016-06-03,3.62,3.8699,3.6,3.62,1706787,0
2016-06-06,3.65,3.65,2.91,3.13,570174,0
2016-06-07,3.08,3.15,2.91,3.02,326513,0
2016-06-08,3.0001,3.09,2.91,3.02,184608,0
2016-06-09,3.08,3.08,2.92,2.94,102016,0
2016-06-10,2.93,3.04,2.9,2.95,117492,0
2016-06-13,2.9,2.9,2.7,2.7,132587,0
2016-06-14,2.7,2.79,2.62,2.63,48843,0
2016-06-15,2.66,3.1,2.66,2.86,503338,0
2016-06-16,2.79,2.9899,2.7,2.87,87310,0
2016-06-17,2.9199,2.93,2.75,2.8,25093,0
2016-06-20,2.77,3.06,2.77,2.96,124446,0
2016-06-21,2.95,3.2,2.933,3.19,241369,0
2016-06-22,3.06,3.2294,2.92,2.94,142999,0
2016-06-23,2.98,3.032,2.91,2.96,50380,0
2016-06-24,2.8,3.05,2.8,3.03,151625,0
2016-06-27,3.01,3.04,2.8,2.85,28875,0
2016-06-28,2.96,2.9889,2.82,2.9087,38413,0
2016-06-29,2.91,3.4,2.86,3.27,599946,0
2016-06-30,3.28,3.3599,3,3.02,179811,0
2016-07-01,3.0501,3.15,3.04,3.12,17897,0
2016-07-05,3.27,3.27,2.95,3.0899,77606,0
2016-07-06,3.17,3.2,3.0201,3.09,68836,0
2016-07-07,3.16,3.58,3.04,3.12,364616,0
2016-07-08,3.15,3.16,3.04,3.12,35789,0
2016-07-11,3.11,3.27,3.05,3.05,89823,0
2016-07-12,3.08,3.1,2.9,3.09,69348,0
2016-07-13,3.34,3.34,3.01,3.0799,68234,0
2016-07-14,3.0658,3.18,3.05,3.0601,20241,0
2016-07-15,3.05,3.1295,2.95,3,22832,0
2016-07-18,2.98,3.05,2.93,2.93,14497,0
2016-07-19,3.05,3.05,2.96,2.96,22864,0
2016-07-20,3.01,3.0399,2.97,2.97,12200,0
2016-07-21,3.108,3.108,2.98,2.99,14080,0
2016-07-22,3,3.3,3,3.11,118905,0
2016-07-25,3.14,3.23,3.05,3.08,26411,0
2016-07-26,3.15,3.17,3.06,3.09,16817,0
2016-07-27,3.15,3.23,3.08,3.11,41585,0
2016-07-28,3.17,3.17,3.01,3.06,18556,0
2016-07-29,3.1,3.14,3.01,3.09,23714,0
2016-08-01,3.0864,3.1,3.011,3.03,13096,0
2016-08-02,3.08,3.08,3.01,3.01,18044,0
2016-08-03,3.0799,3.0799,2.95,3.04,18840,0
2016-08-04,3.04,3.26,3.02,3.14,173316,0
2016-08-05,3.11,3.1959,3.1,3.17,17786,0
2016-08-08,3.25,3.6,3.24,3.48,366553,0
2016-08-09,3.54,3.6999,3.35,3.4,80907,0
2016-08-10,3.54,3.54,3.2298,3.27,54216,0
2016-08-11,3.5,3.5,3.08,3.2799,38047,0
2016-08-12,3.195,3.3767,3.19,3.27,22347,0
2016-08-15,3.27,3.3999,3.2,3.36,41898,0
2016-08-16,3.37,3.4899,3.22,3.38,46349,0
2016-08-17,3.39,4.02,3.3838,3.61,1223092,0
2016-08-18,3.7,3.77,3.6,3.65,274438,0
2016-08-19,3.72,3.77,3.6501,3.7,119277,0
2016-08-22,3.79,3.83,3.64,3.67,105729,0
2016-08-23,3.77,3.78,3.25,3.47,192832,0
2016-08-24,3.55,3.711,3.48,3.55,116840,0
2016-08-25,3.52,3.58,3.27,3.41,64217,0
2016-08-26,3.37,3.54,3.37,3.49,102711,0
2016-08-29,3.2,3.34,2.81,2.99,517530,0
2016-08-30,2.86,2.97,2.72,2.94,213218,0
2016-08-31,2.84,2.89,2.61,2.69,137029,0
2016-09-01,2.7,2.75,2.57,2.67,45135,0
2016-09-02,2.72,2.7724,2.6,2.61,76200,0
2016-09-06,2.48,2.589,2.41,2.51,134930,0
2016-09-07,2.66,2.67,2.53,2.56,53441,0
2016-09-08,2.55,2.56,2.31,2.45,74038,0
2016-09-09,2.4,2.44,2.34,2.34,32937,0
2016-09-12,2.31,2.48,2.24,2.42,116650,0
2016-09-13,2.2953,2.352,2.22,2.24,69031,0
2016-09-14,2.22,2.44,2.22,2.32,54550,0
2016-09-15,2.285,2.32,2.27,2.31,28694,0
2016-09-16,2.29,2.36,2.275,2.29,12829,0
2016-09-19,2.34,2.35,2.14,2.24,60906,0
2016-09-20,2.25,2.28,2.14,2.14,50672,0
2016-09-21,2.18,2.431,2.18,2.27,94199,0
2016-09-22,2.31,2.59,2.31,2.38,193370,0
2016-09-23,2.42,2.5,2.38,2.38,124269,0
2016-09-26,2.39,2.44,2.3,2.39,156844,0
2016-09-27,2.3,2.36,2.22,2.34,44337,0
2016-09-28,2.29,2.35,2.22,2.3002,72665,0
2016-09-29,2.33,2.349,2.1941,2.21,79360,0
2016-09-30,2.24,2.27,2.16,2.22,19715,0
2016-10-03,2.26,2.29,2.2,2.22,5495,0
2016-10-04,2.23,2.245,2.13,2.16,17361,0
2016-10-05,2.18,2.2199,2.15,2.2,18609,0
2016-10-06,2.26,2.26,2.02,2.12,57249,0
2016-10-07,2.12,2.12,2.06,2.06,11473,0
2016-10-10,2.09,2.12,2.06,2.11,11071,0
2016-10-11,2.44,2.44,2.045,2.08,56826,0
2016-10-12,2.02,2.1099,2,2.01,52079,0
2016-10-13,2.02,2.44,2.02,2.16,613675,0
2016-10-14,2.18,2.18,2.1,2.12,57316,0
2016-10-17,2.11,2.13,2.05,2.07,31916,0
2016-10-18,2.13,2.15,2.08,2.1,28372,0
2016-10-19,2.11,2.12,2.08,2.12,9904,0
2016-10-20,2.1,2.1075,2.05,2.07,41580,0
2016-10-21,2.05,2.1,2.05,2.07,35394,0
2016-10-24,2.06,2.07,2.02,2.04,44781,0
2016-10-25,2.1,2.13,2.05,2.06,27975,0
2016-10-26,2.05,2.139,2.05,2.08,13769,0
2016-10-27,2.1018,2.26,2.04,2.16,65630,0
2016-10-28,2.1958,2.1958,2.05,2.05,18591,0
2016-10-31,2.07,2.2167,2.07,2.17,40995,0
2016-11-01,2.181,2.19,2.08,2.13,35570,0
2016-11-02,2.2,2.2,2.11,2.11,77613,0
2016-11-03,2.116,2.116,2.08,2.08,13571,0
2016-11-04,2.08,2.1599,2.08,2.08,5442,0
2016-11-07,2.09,2.1332,2.08,2.1,27448,0
2016-11-08,2.13,2.14,2.03,2.08,46864,0
2016-11-09,2.06,2.1199,2,2.06,17299,0
2016-11-10,2.02,2.1,2.02,2.08,18258,0
2016-11-11,2.03,2.209,2.03,2.12,20437,0
2016-11-14,2.16,2.2299,2.04,2.16,11686,0
2016-11-15,2.2399,2.3499,2.214,2.28,103606,0
2016-11-16,2.1829,2.3999,2.15,2.22,119714,0
2016-11-17,2.34,2.62,2.2535,2.45,249963,0
2016-11-18,2.45,2.54,2.35,2.4,30008,0
2016-11-21,2.57,2.57,2.23,2.26,32306,0
2016-11-22,2.1718,2.2721,2.1718,2.25,17475,0
2016-11-23,2.26,2.2703,2.22,2.23,6214,0
2016-11-25,2.299,2.35,2.299,2.33,33146,0
2016-11-28,1.97,2.04,1.8219,2.01,330358,0
2016-11-29,2.14,2.14,1.98,1.98,73111,0
2016-11-30,2.06,2.06,1.95,1.97,19821,0
2016-12-01,1.98,2.1031,1.93,1.96,119303,0
2016-12-02,2.09,2.09,1.92,1.9599,33238,0
2016-12-05,1.96,2.04,1.94,1.98,21113,0
2016-12-06,1.96,2,1.9501,2,15585,0
2016-12-07,2.01,2.02,1.95,1.99,14660,0
2016-12-08,1.97,2,1.929,1.95,27510,0
2016-12-09,1.95,1.98,1.95,1.96,5860,0
2016-12-12,1.95,2.01,1.93,1.97,25608,0
2016-12-13,1.979,2.34,1.979,2.0704,220342,0
2016-12-14,2.16,2.2,1.99,1.99,63190,0
2016-12-15,2.77,2.94,2.18,2.19,1951083,0
2016-12-16,2.1,2.31,2.05,2.08,153614,0
2016-12-19,2.35,2.35,2.11,2.21,131845,0
2016-12-20,2.3,2.3,2.15,2.21,49018,0
2016-12-21,2.18,2.26,2.15,2.2,34239,0
2016-12-22,2.21,2.25,2.16,2.21,31427,0
2016-12-23,2.21,2.2451,2.18,2.23,10667,0
2016-12-27,2.2,2.3101,2.18,2.2,56238,0
2016-12-28,2.28,2.33,2.2,2.2499,37379,0
2016-12-29,2.2,2.226,2.16,2.17,54938,0
2016-12-30,2.16,2.2,2.12,2.12,31425,0
2017-01-03,2.24,2.24,2.12,2.13,12109,0
2017-01-04,2.18,2.19,2.12,2.13,20600,0
2017-01-05,2.11,2.2899,2.1,2.1366,28886,0
2017-01-06,2.1,2.134,2.1,2.11,34615,0
2017-01-09,2.13,2.22,2.12,2.16,82097,0
2017-01-10,2.19,2.1946,2.11,2.16,5570,0
2017-01-11,2.15,2.19,2.15,2.15,9907,0
2017-01-12,2.22,2.28,2.2,2.23,146024,0
2017-01-13,2.2272,2.2272,2.16,2.18,16226,0
2017-01-17,2.2,2.25,2.18,2.2201,17450,0
2017-01-18,2.2399,2.2399,2.21,2.2212,3275,0
2017-01-19,2.21,2.22,2.2,2.2,11550,0
2017-01-20,2.21,2.2128,2.14,2.17,21034,0
2017-01-23,2.2222,2.25,2.2,2.22,21900,0
2017-01-24,2.22,2.29,2.22,2.25,44319,0
2017-01-25,2.2701,2.3944,2.27,2.32,79812,0
2017-01-26,2.363,2.363,2.27,2.34,9751,0
2017-01-27,2.32,2.35,2.3,2.33,24563,0
2017-01-30,2.36,2.36,2.24,2.34,11194,0
2017-01-31,2.279,2.3799,2.27,2.31,13445,0
2017-02-01,2.29,2.3335,2.2528,2.27,13354,0
2017-02-02,2.3,2.3,2.25,2.25,15802,0
2017-02-03,2.275,2.3,2.26,2.26,5450,0
2017-02-06,2.27,2.48,2.27,2.32,83150,0
2017-02-07,2.45,2.52,2.32,2.4,60841,0
2017-02-08,2.4,2.4199,2.35,2.39,11495,0
2017-02-09,2.4499,2.4499,2.4,2.4,12527,0
2017-02-10,2.371,2.42,2.371,2.4,33520,0
2017-02-13,2.46,2.46,2.36,2.4,17346,0
2017-02-14,2.46,2.4852,2.44,2.46,21341,0
2017-02-15,2.4899,2.4899,2.35,2.41,41134,0
2017-02-16,2.4278,2.48,2.35,2.35,16576,0
2017-02-17,2.36,2.4,2.35,2.38,7881,0
2017-02-21,2.3,2.4799,2.3,2.36,13430,0
2017-02-22,2.42,2.42,2.32,2.33,11887,0
2017-02-23,2.365,2.38,2.3,2.31,6781,0
2017-02-24,2.335,2.34,2.32,2.32,9021,0
2017-02-27,2.33,2.35,2.3,2.3,5068,0
2017-02-28,2.3,2.38,2.25,2.25,24454,0
2017-03-01,2.3399,2.3399,2.2703,2.29,11339,0
2017-03-02,2.2,2.3207,2.2,2.28,19117,0
2017-03-03,2.22,2.26,2.22,2.26,3952,0
2017-03-06,2.2203,2.25,2.22,2.23,2090,0
2017-03-07,2.16,2.2799,2.16,2.18,8491,0
2017-03-08,2.191,2.32,2.191,2.29,7316,0
2017-03-09,2.31,2.33,2.2,2.26,26536,0
2017-03-10,2.21,2.25,2.21,2.23,5731,0
2017-03-13,2.2306,2.25,2.19,2.2,8541,0
2017-03-14,2.28,2.36,2.18,2.32,24976,0
2017-03-15,2.35,2.35,2.26,2.28,16135,0
2017-03-16,2.24,2.36,2.2,2.35,15178,0
2017-03-17,2.35,2.48,2.35,2.38,41086,0
2017-03-20,2.4,2.4699,2.33,2.38,7977,0
2017-03-21,2.52,2.73,2.25,2.25,52373,0
2017-03-22,2.18,2.3299,2,2.1,62773,0
2017-03-23,2.19,2.2399,2.03,2.09,12642,0
2017-03-24,2.09,2.14,2.09,2.12,5338,0
2017-03-27,2.1357,2.22,2.1303,2.2,17451,0
2017-03-28,2.1405,2.1501,2.11,2.14,9688,0
2017-03-29,2.1312,2.1733,2.12,2.12,9813,0
2017-03-30,2.11,2.19,2.05,2.1,30055,0
2017-03-31,2.06,2.22,2.06,2.15,36400,0
2017-04-03,2.17,2.22,2.05,2.1,33451,0
2017-04-04,2.0779,2.09,1.98,1.98,51087,0
2017-04-05,1.98,2.01,1.9716,1.98,16401,0
2017-04-06,2.07,2.07,1.98,1.99,8885,0
2017-04-07,2.0128,2.06,1.98,1.98,6450,0
2017-04-10,2,2.0904,2,2.02,22665,0
2017-04-11,2.02,2.09,1.98,2.04,31402,0
2017-04-12,2.1,2.18,2.06,2.09,49290,0
2017-04-13,2.09,2.0924,2.02,2.03,10936,0
2017-04-17,2.04,2.05,2.02,2.02,8517,0
2017-04-18,2.02,2.17,2.01,2.07,9908,0
2017-04-19,2.09,2.09,2.035,2.05,9583,0
2017-04-20,2.07,2.08,2.02,2.02,10550,0
2017-04-21,2.02,2.038,1.99,2.02,2643,0
2017-04-24,2.02,2.0399,1.95,2.02,11870,0
2017-04-25,1.995,2.15,1.995,2.12,38700,0
2017-04-26,2.15,2.1675,2.1,2.1,7250,0
2017-04-27,2.1999,2.2,2.1,2.1,2919,0
2017-04-28,2.12,2.14,2.04,2.07,22990,0
2017-05-01,2.07,2.1001,2.02,2.02,7159,0
2017-05-02,2.06,2.06,2.06,2.06,100,0
2017-05-03,2.085,2.13,2.02,2.02,9020,0
2017-05-04,2.19,2.19,2.08,2.11,16325,0
2017-05-05,2.04,2.05,2.02,2.05,4400,0
2017-05-08,2.05,2.1,2.03,2.05,21500,0
2017-05-09,2.14,2.29,2.06,2.09,165310,0
2017-05-10,2.1,2.17,2.04,2.09,21565,0
2017-05-11,2.11,2.11,2.09,2.1,3258,0
2017-05-12,2.1,2.1,2.06,2.09,15988,0
2017-05-15,2.13,2.13,2.05,2.07,3666,0
2017-05-16,2.14,2.14,2.06,2.08,12185,0
2017-05-17,2.06,2.0631,2.04,2.05,6700,0
2017-05-18,2.0803,2.11,2.0517,2.0517,1475,0
2017-05-19,2.12,2.12,2.05,2.08,10938,0
2017-05-22,2.13,2.1332,2.04,2.09,10145,0
2017-05-23,2.11,2.11,2.04,2.07,6512,0
2017-05-24,2.07,2.25,2.07,2.24,28509,0
2017-05-25,2.2,2.2,2.01,2.05,25459,0
2017-05-26,2.04,2.07,2.01,2.02,8950,0
2017-05-30,2,2.03,1.97,1.98,32198,0
2017-05-31,1.9701,2,1.92,1.97,22568,0
2017-06-01,1.91,1.99,1.86,1.99,22903,0
2017-06-02,2.0135,2.03,2.01,2.01,4835,0
2017-06-05,2.03,2.06,1.93,1.94,13701,0
2017-06-06,1.9999,1.9999,1.83,1.8899,16288,0
2017-06-07,1.88,1.9,1.85,1.88,11909,0
2017-06-08,1.87,1.88,1.8613,1.88,5830,0
2017-06-09,1.9,1.945,1.8883,1.9,8749,0
2017-06-12,1.945,1.945,1.9,1.92,8298,0
2017-06-13,1.92,1.92,1.86,1.88,4438,0
2017-06-14,1.8502,1.86,1.7793,1.86,16700,0
2017-06-15,1.784,1.93,1.75,1.79,36383,0
2017-06-16,1.78,1.88,1.72,1.82,52445,0
2017-06-19,1.8499,1.85,1.7583,1.8,35358,0
2017-06-20,1.827,1.85,1.81,1.81,7300,0
2017-06-21,1.7877,1.81,1.72,1.75,36115,0
2017-06-22,1.73,1.8,1.73,1.76,15999,0
2017-06-23,1.8226,1.9,1.76,1.84,13350,0
2017-06-26,1.8,1.91,1.71,1.88,30576,0
2017-06-27,1.85,1.85,1.75,1.77,8434,0
2017-06-28,1.7574,1.84,1.69,1.78,37352,0
2017-06-29,1.76,1.78,1.74,1.74,13423,0
2017-06-30,1.7356,1.79,1.7356,1.78,17500,0
2017-07-03,1.77,1.83,1.77,1.82,900,0
2017-07-05,1.83,1.84,1.76,1.76,978,0
2017-07-06,1.89,1.89,1.8476,1.85,1843,0
2017-07-07,1.89,1.89,1.8689,1.87,10850,0
2017-07-10,1.77,1.9499,1.77,1.9,27710,0
2017-07-11,1.87,1.9,1.87,1.9,6400,0
2017-07-12,1.95,2.1,1.9401,2.08,23954,0
2017-07-13,2.0467,2.055,2.0247,2.03,4440,0
2017-07-14,2.03,2.075,2.03,2.06,2150,0
2017-07-17,1.9952,2.02,1.95,2,22600,0
2017-07-18,2.0699,2.0699,2.0071,2.0071,1450,0
2017-07-19,1.98,2.08,1.91,2,5176,0
2017-07-20,2.08,2.08,1.99,2.05,1752,0
2017-07-21,1.98,1.99,1.98,1.99,321,0
2017-07-24,1.92,2,1.91,1.98,1550,0
2017-07-25,2.06,2.06,1.8829,2,4914,0
2017-07-26,2.02,2.02,1.99,1.99,200,0
2017-07-27,2.06,2.06,1.9706,2,740,0
2017-07-28,1.95,1.9958,1.95,1.9958,1375,0
2017-07-31,1.97,2.05,1.97,2.05,1900,0
2017-08-01,2.04,2.05,2,2.01,1450,0
2017-08-02,1.95,1.97,1.95,1.96,4500,0
2017-08-03,1.95,2,1.885,1.885,7950,0
2017-08-04,1.86,1.94,1.86,1.87,4611,0
2017-08-07,1.98,1.99,1.87,1.91,11875,0
2017-08-08,1.92,1.99,1.83,1.89,1400,0
2017-08-09,2,2,1.92,1.98,8201,0
2017-08-10,1.9541,2.01,1.9235,1.99,10100,0
2017-08-11,1.9538,2.03,1.81,1.86,25619,0
2017-08-14,1.9,1.91,1.8751,1.89,2825,0
2017-08-15,1.88,1.99,1.84,1.99,49531,0
2017-08-16,1.8,1.99,1.8,1.94,38040,0
2017-08-17,1.85,1.96,1.82,1.86,5600,0
2017-08-18,1.86,1.95,1.8201,1.83,19350,0
2017-08-21,1.8501,1.97,1.8501,1.9,9200,0
2017-08-22,1.88,1.88,1.79,1.79,16840,0
2017-08-23,1.79,1.8144,1.73,1.74,24313,0
2017-08-24,1.8499,1.8499,1.79,1.79,706,0
2017-08-25,1.75,1.75,1.53,1.7,141317,0
2017-08-28,1.68,1.75,1.55,1.745,56031,0
2017-08-29,1.74,1.74,1.725,1.74,2129,0
2017-08-30,1.7073,1.7337,1.7072,1.7201,6605,0
2017-08-31,1.73,1.74,1.69,1.73,6552,0
2017-09-01,1.62,1.73,1.62,1.7201,18210,0
2017-09-05,1.72,1.72,1.6601,1.7,4700,0
2017-09-06,1.65,1.73,1.65,1.73,6076,0
2017-09-07,1.67,1.73,1.6357,1.73,9300,0
2017-09-08,1.65,1.69,1.6447,1.67,5600,0
2017-09-11,1.65,1.7,1.65,1.69,9987,0
2017-09-12,1.71,1.71,1.6701,1.69,4584,0
2017-09-13,1.6962,1.6962,1.681,1.69,1020,0
2017-09-14,1.6698,1.6884,1.6698,1.6884,465,0
2017-09-15,1.69,1.72,1.65,1.71,10850,0
2017-09-18,1.74,1.74,1.7,1.7,21752,0
2017-09-19,1.6962,1.6962,1.6801,1.6801,1480,0
2017-09-20,1.6999,1.72,1.6951,1.7,5801,0
2017-09-22,1.69,1.711,1.63,1.7,29855,0
2017-09-25,1.65,1.88,1.64,1.83,93528,0
2017-09-26,1.869,1.8693,1.8,1.8,33686,0
2017-09-27,1.72,1.79,1.72,1.76,20405,0
2017-09-28,1.7498,1.76,1.72,1.75,13781,0
2017-09-29,1.75,1.84,1.75,1.83,19625,0
2017-10-02,1.78,1.85,1.78,1.85,13106,0
2017-10-03,1.85,1.86,1.8,1.8,5000,0
2017-10-04,1.7661,1.82,1.74,1.78,15715,0
2017-10-05,1.8005,1.87,1.8005,1.85,8200,0
2017-10-06,1.85,1.91,1.85,1.85,30909,0
2017-10-09,1.85,1.85,1.78,1.82,8300,0
2017-10-10,1.9199,1.9199,1.83,1.9,13401,0
2017-10-11,1.88,1.92,1.88,1.91,19591,0
2017-10-12,1.844,1.844,1.844,1.844,450,0
2017-10-13,1.92,1.94,1.8673,1.94,4641,0
2017-10-16,1.92,1.9599,1.8748,1.8748,6734,0
2017-10-17,1.9,1.9,1.8,1.82,4145,0
2017-10-18,1.82,1.82,1.75,1.76,39628,0
2017-10-19,1.7701,1.91,1.72,1.91,96007,0
2017-10-20,1.91,1.99,1.84,1.9,77660,0
2017-10-23,1.94,1.94,1.8456,1.8456,1715,0
2017-10-24,1.85,1.85,1.79,1.84,4983,0
2017-10-25,1.851,1.86,1.8,1.8,17225,0
2017-10-26,1.71,1.9042,1.71,1.9,43081,0
2017-10-27,1.8866,1.9,1.8,1.84,27408,0
2017-10-30,1.8862,1.92,1.85,1.87,42611,0
2017-10-31,1.9,1.9,1.85,1.85,25015,0
2017-11-01,1.89,1.89,1.84,1.85,16530,0
2017-11-02,1.86,1.95,1.84,1.95,52476,0
2017-11-03,1.95,1.95,1.82,1.9,38138,0
2017-11-06,1.9,1.94,1.84,1.9,33381,0
2017-11-07,1.8762,1.9,1.86,1.9,11180,0
2017-11-08,1.88,1.9,1.84,1.9,29614,0
2017-11-09,1.9,2.22,1.77,1.85,196477,0
2017-11-10,1.85,1.95,1.85,1.91,88826,0
