Date,Open,High,Low,Close,Volume,OpenInt
2006-06-26,5.92,6.16,5.92,6.08,1059,0
2006-06-27,6,6,5.84,5.84,788,0
2006-06-28,6.16,6.16,5.84,5.84,4177,0
2006-06-30,6.08,6.08,6.08,6.08,138,0
2006-07-03,6.08,6.08,6.08,6.08,275,0
2006-07-05,6.16,6.16,6.16,6.16,338,0
2006-07-06,6.32,6.32,6.32,6.32,513,0
2006-07-07,6.24,6.24,5.84,5.84,850,0
2006-07-10,6,6,5.6,5.68,3675,0
2006-07-11,5.68,5.68,5.68,5.68,330,0
2006-07-12,6,6.4,6,6.16,3975,0
2006-07-13,6.4,6.4,6,6.32,1434,0
2006-07-14,6.4,6.4,6.4,6.4,63,0
2006-07-17,6.4,6.4,6.4,6.4,50,0
2006-07-18,5.68,5.68,5.68,5.68,592,0
2006-07-19,5.68,5.92,5.52,5.92,3831,0
2006-07-20,6.08,6.4,6.08,6.16,1250,0
2006-07-21,6.32,6.32,5.44,6.32,3368,0
2006-07-24,6.4,6.4,5.68,6.32,6375,0
2006-07-25,6.24,6.24,6,6,3075,0
2006-07-26,6,6,5.52,5.52,2279,0
2006-07-27,6,6.56,5.52,5.92,8577,0
2006-07-28,6,6.8,6,6.4,6369,0
2006-07-31,6.16,6.72,5.84,6.72,4010,0
2006-08-01,6.4,6.4,6.24,6.24,1022,0
2006-08-02,6.24,6.4,6.24,6.4,50,0
2006-08-03,6.24,6.4,6.24,6.24,1938,0
2006-08-07,6.24,6.712,6.24,6.32,1440,0
2006-08-08,6.8,6.8,6.32,6.32,2025,0
2006-08-09,6.64,6.64,6.248,6.248,1568,0
2006-08-10,6.24,6.24,6.24,6.24,875,0
2006-08-11,6.24,6.24,6.24,6.24,629,0
2006-08-14,6.24,6.24,6.24,6.24,4490,0
2006-08-15,6.32,6.4,6.24,6.24,1000,0
2006-08-16,6.24,6.4,5.92,5.92,2784,0
2006-08-17,6.56,6.56,5.68,6.56,238,0
2006-08-21,6.24,6.24,5.84,5.84,375,0
2006-08-22,6.4,6.4,5.68,6,1875,0
2006-08-23,5.68,6.24,5.68,6.24,1600,0
2006-08-24,6.48,6.48,6.4,6.4,313,0
2006-08-25,6.4,6.4,6.4,6.4,188,0
2006-08-28,6.32,6.32,6,6,3310,0
2006-08-29,6,6.4,5.84,5.84,3361,0
2006-08-30,6,6,6,6,313,0
2006-08-31,5.92,6.4,5.68,6.4,5243,0
2006-09-01,6.48,6.48,6.32,6.32,944,0
2006-09-05,5.84,5.84,5.84,5.84,138,0
2006-09-07,5.84,6.48,5.84,6,1525,0
2006-09-08,6.56,6.56,5.84,5.84,2425,0
2006-09-11,5.84,5.84,5.84,5.84,63,0
2006-09-12,6.48,6.48,5.92,5.92,1313,0
2006-09-13,6,6,6,6,438,0
2006-09-15,6,6,6,6,375,0
2006-09-18,6,6.16,5.76,6.16,691,0
2006-09-20,5.76,6.32,5.76,6,2285,0
2006-09-21,6.064,6.64,5.84,6.16,12373,0
2006-09-22,6.64,6.72,6.4,6.4,1791,0
2006-09-25,6.088,6.24,5.768,6.24,2130,0
2006-09-27,6.4,6.4,6.008,6.008,286,0
2006-09-28,6.24,6.24,6,6.24,2463,0
2006-09-29,6.4,6.4,6.24,6.24,2875,0
2006-10-02,6.4,6.8,6.4,6.8,3600,0
2006-10-03,6.8,7.04,6.64,7.04,5341,0
2006-10-04,6.88,6.88,6.8,6.8,1438,0
2006-10-05,6.64,7.36,6.56,7.04,32351,0
2006-10-06,7.2,7.2,7.04,7.04,3934,0
2006-10-09,7.12,7.28,7.04,7.2,5863,0
2006-10-10,7.12,7.36,7.12,7.36,1138,0
2006-10-11,7.2,7.36,7.04,7.04,1688,0
2006-10-12,7.36,7.36,7.28,7.28,1963,0
2006-10-13,7.36,7.36,7.04,7.28,1003,0
2006-10-16,7.04,7.2,6.88,7.2,1450,0
2006-10-17,6.72,7.2,6.72,7.12,3513,0
2006-10-18,7.12,7.2,7.04,7.2,9791,0
2006-10-19,7.12,7.2,6.96,7.2,870,0
2006-10-20,7.12,7.2,6.96,7.12,1388,0
2006-10-23,6.96,7.12,6.96,7.12,700,0
2006-10-24,6.96,6.96,6.96,6.96,1000,0
2006-10-25,6.88,6.88,6.64,6.64,3797,0
2006-10-26,6.56,6.64,6.4,6.4,3313,0
2006-10-27,6.4,6.56,6.24,6.24,2906,0
2006-10-30,6.16,7.12,6.16,6.56,12425,0
2006-10-31,6.64,6.88,6.64,6.64,5094,0
2006-11-01,6.48,6.64,6.4,6.64,3981,0
2006-11-02,6.32,6.32,6.32,6.32,63,0
2006-11-03,6.8,6.8,6.32,6.4,539,0
2006-11-06,6.8,7.04,6.64,6.72,5600,0
2006-11-07,7.04,7.04,6.72,6.8,1000,0
2006-11-08,6.32,6.8,6.24,6.24,5313,0
2006-11-09,6.4,6.48,6.4,6.48,2250,0
2006-11-10,6.4,6.4,6.16,6.16,1513,0
2006-11-13,6.4,6.48,6.16,6.4,4238,0
2006-11-14,6.64,6.64,6.24,6.24,397,0
2006-11-15,6.4,6.4,6.16,6.16,2487,0
2006-11-16,6.4,6.48,6.16,6.16,6875,0
2006-11-17,6.4,6.4,6.16,6.32,316,0
2006-11-20,6.32,6.32,6.32,6.32,307,0
2006-11-22,6.32,6.32,6.16,6.32,2875,0
2006-11-24,6.4,6.4,6.4,6.4,625,0
2006-11-27,6.48,6.8,6.16,6.16,7211,0
2006-11-28,6.56,6.56,6.24,6.4,6931,0
2006-11-29,6.48,6.48,6.24,6.24,3457,0
2006-11-30,6.16,6.8,6,6.8,11105,0
2006-12-01,6.16,6.4,6.16,6.4,2936,0
2006-12-04,6.56,6.56,6.56,6.56,638,0
2006-12-05,6.24,6.48,6.24,6.24,3976,0
2006-12-06,6.24,6.24,5.92,6.24,5975,0
2006-12-07,6.24,6.24,5.84,6.24,925,0
2006-12-08,6,6,6,6,50,0
2006-12-11,6.24,6.24,5.8,6,3238,0
2006-12-12,5.808,6,5.808,6,648,0
2006-12-13,5.88,6,5.808,5.808,1475,0
2006-12-14,6,6,5.808,5.808,193,0
2006-12-15,6,6,5.816,5.816,1238,0
2006-12-18,5.816,5.816,5.68,5.68,1991,0
2006-12-19,5.6,5.76,5.6,5.76,250,0
2006-12-21,5.28,5.6,5.28,5.28,1500,0
2006-12-22,5.36,5.6,5.36,5.6,1500,0
2006-12-26,5.6,5.912,5.36,5.912,4975,0
2006-12-27,5.68,6,5.04,5.52,11738,0
2006-12-28,5.6,6.8,5.6,6.56,32716,0
2006-12-29,6.56,6.8,6,6.64,10194,0
2007-01-03,6.72,6.72,6.16,6.16,2490,0
2007-01-04,6.72,6.72,5.68,5.68,2283,0
2007-01-05,6.16,6.16,6.16,6.16,2315,0
2007-01-08,5.76,5.76,5.76,5.76,225,0
2007-01-09,6.24,6.24,5.76,5.76,470,0
2007-01-10,6.4,6.4,6.4,6.4,128,0
2007-01-12,5.92,6,5.28,5.36,3993,0
2007-01-16,5.6,5.6,5.6,5.6,428,0
2007-01-17,5.84,5.84,5.68,5.68,453,0
2007-01-18,5.84,6.24,5.84,6,5790,0
2007-01-19,6,6,6,6,865,0
2007-01-22,6.24,6.4,6.24,6.32,2196,0
2007-01-23,6.4,6.4,6.4,6.4,25,0
2007-01-24,6.16,6.16,6.16,6.16,346,0
2007-01-25,6.64,6.64,6.16,6.16,363,0
2007-01-29,6.4,6.64,6.4,6.64,2518,0
2007-01-30,6.4,6.48,6.24,6.48,7258,0
2007-01-31,6.48,7.2,6.48,7.2,14460,0
2007-02-01,7.2,7.44,6.8,6.88,15163,0
2007-02-02,6.88,6.88,6.241,6.48,3712,0
2007-02-05,6.32,6.32,6.16,6.16,4063,0
2007-02-06,6.16,6.24,6.16,6.16,3425,0
2007-02-07,6.16,6.56,6.16,6.56,748,0
2007-02-08,6.08,6.16,6.08,6.16,2175,0
2007-02-09,6.4,6.4,5.76,5.84,6260,0
2007-02-12,6.08,6.08,5.92,6,15625,0
2007-02-13,6,6,5.76,5.76,1619,0
2007-02-14,5.68,7.12,5.6,6.4,34646,0
2007-02-15,6.48,6.48,6.4,6.4,1375,0
2007-02-16,6.08,6.24,6,6.08,1062,0
2007-02-20,6,6.4,6,6.24,2000,0
2007-02-21,6.24,6.24,5.76,6,8378,0
2007-02-22,6.08,6.4,5.76,6.4,3753,0
2007-02-23,6.32,6.32,6.32,6.32,113,0
2007-02-26,6,6.16,6,6.16,2500,0
2007-02-27,5.76,6,5.44,5.44,8048,0
2007-02-28,5.6,6.08,5.52,6,7625,0
2007-03-01,5.52,5.76,5.28,5.6,5238,0
2007-03-02,5.84,5.84,5.6,5.6,1051,0
2007-03-05,5.36,5.52,5.36,5.52,500,0
2007-03-06,5.68,5.84,5.6,5.6,8584,0
2007-03-07,5.68,5.68,5.36,5.68,6496,0
2007-03-08,5.68,5.68,5.2,5.6,1906,0
2007-03-09,5.6,5.6,5.6,5.6,125,0
2007-03-13,5.44,5.52,5.36,5.36,2213,0
2007-03-14,5.36,5.76,5.36,5.36,2844,0
2007-03-15,5.44,5.44,5.44,5.44,19,0
2007-03-16,5.208,5.44,5.208,5.44,250,0
2007-03-19,5.208,5.44,5.208,5.44,375,0
2007-03-20,5.44,5.44,5.36,5.36,250,0
2007-03-21,5.2,5.44,5.2,5.44,436,0
2007-03-22,5.24,5.44,5.24,5.44,106,0
2007-03-26,5.44,5.44,5.44,5.44,263,0
2007-03-27,5.208,5.44,5.208,5.44,1100,0
2007-03-28,5.36,5.36,5.04,5.04,67371,0
2007-03-29,4.88,5.12,4.88,5.04,2663,0
2007-03-30,5.12,5.2,5.04,5.12,1341,0
2007-04-02,5.2,5.2,5.12,5.12,938,0
2007-04-03,5.12,5.2,5.12,5.2,6563,0
2007-04-04,5.12,5.12,5.12,5.12,959,0
2007-04-05,4.96,4.96,4.96,4.96,250,0
2007-04-09,5.04,5.04,4.88,4.88,4131,0
2007-04-10,4.88,4.88,4.4,4.4,6053,0
2007-04-11,4.8,5.04,4.64,5.04,2938,0
2007-04-12,4.4,4.8,4.4,4.8,2181,0
2007-04-13,4.32,4.56,4.16,4.4,4425,0
2007-04-16,4.4,4.4,4.4,4.4,38,0
2007-04-17,4.56,4.72,4.24,4.24,1488,0
2007-04-18,4.712,4.792,4.568,4.792,7013,0
2007-04-19,4.64,4.792,4.64,4.792,325,0
2007-04-20,4.792,4.792,4.72,4.792,847,0
2007-04-23,4.72,4.792,4.64,4.792,3881,0
2007-04-25,4.792,5.12,4.792,5.04,21847,0
2007-04-26,5.12,5.12,4.88,4.88,3981,0
2007-04-27,4.88,4.96,4.88,4.96,4813,0
2007-04-30,4.96,4.96,4.8,4.96,405,0
2007-05-01,4.8,5.2,4.32,4.8,14208,0
2007-05-02,4.96,5.04,4.8,5.032,15175,0
2007-05-03,4.64,4.64,4.64,4.64,125,0
2007-05-04,4.64,5.04,4.64,4.64,766,0
2007-05-07,4.64,4.8,4.48,4.64,2528,0
2007-05-08,4.72,4.8,4.72,4.8,1438,0
2007-05-09,5,5,4.76,4.96,1415,0
2007-05-10,4.96,4.96,4.56,4.6,1500,0
2007-05-14,4.8,4.8,4.68,4.68,2350,0
2007-05-15,4.8,4.88,4.8,4.88,3108,0
2007-05-16,4.84,4.84,4.656,4.656,812,0
2007-05-17,4.648,4.72,4.64,4.64,2676,0
2007-05-18,4.64,4.72,4.64,4.64,1644,0
2007-05-21,4.776,4.776,4.64,4.64,646,0
2007-05-22,4.64,4.8,4.56,4.8,3157,0
2007-05-23,4.8,4.8,4.64,4.8,2188,0
2007-05-24,4.952,4.952,4.952,4.952,1213,0
2007-05-25,4.72,4.8,4.32,4.48,2825,0
2007-05-29,5.2,5.2,4.952,4.952,325,0
2007-05-30,5.192,5.192,5.12,5.12,150,0
2007-05-31,5.12,5.12,4.96,4.96,763,0
2007-06-01,5.04,5.04,4.96,4.96,888,0
2007-06-04,4.56,4.8,4.56,4.8,213,0
2007-06-05,4.8,4.8,4.48,4.56,4261,0
2007-06-06,4.56,4.72,4.56,4.72,795,0
2007-06-07,4.72,5.12,4.56,4.8,4988,0
2007-06-08,4.56,4.8,4.56,4.56,635,0
2007-06-11,4.48,4.8,4.48,4.8,275,0
2007-06-13,4.8,4.8,4.8,4.8,871,0
2007-06-14,4.8,4.8,4.56,4.72,2950,0
2007-06-15,4.56,4.56,4.32,4.4,3502,0
2007-06-18,4.792,4.792,4.676,4.676,263,0
2007-06-19,4.792,4.792,4.784,4.784,300,0
2007-06-20,4.792,4.792,4.24,4.24,12355,0
2007-06-21,4.24,4.64,4.168,4.24,2325,0
2007-06-22,4.24,4.24,4.08,4.08,2625,0
2007-06-25,4.12,4.4,4.08,4.08,13858,0
2007-06-26,4.16,4.16,4.16,4.16,9887,0
2007-06-27,4.16,4.16,3.76,3.76,8375,0
2007-06-28,4.08,4.16,3.92,4.16,4826,0
2007-06-29,4.16,4.16,4.08,4.08,3680,0
2007-07-03,4.08,4.08,4.08,4.08,375,0
2007-07-05,4,4.16,3.68,3.68,16708,0
2007-07-06,4,4.16,3.68,3.68,1479,0
2007-07-09,4.16,4.16,4.16,4.16,375,0
2007-07-10,4.4,4.4,4.16,4.36,600,0
2007-07-12,4.36,4.36,4.36,4.36,250,0
2007-07-13,4.08,4.08,3.72,4.08,938,0
2007-07-16,3.72,4.08,3.72,4.08,550,0
2007-07-17,3.92,4.08,3.92,4.08,1450,0
2007-07-18,3.76,4.08,3.68,4.08,8140,0
2007-07-19,4.08,4.24,4,4.24,61826,0
2007-07-20,4.32,4.72,4.32,4.4,3339,0
2007-07-23,4.4,4.8,4.4,4.76,6319,0
2007-07-24,4.4,4.4,4.32,4.4,2250,0
2007-07-25,4.6,4.792,4.32,4.76,6041,0
2007-07-26,4.4,4.8,4.4,4.4,13250,0
2007-07-27,4.4,4.64,4.4,4.4,875,0
2007-07-30,4.64,4.64,4.4,4.64,1375,0
2007-07-31,4.56,5.032,4.56,5.032,811,0
2007-08-01,4.8,5.192,4.8,5.192,1650,0
2007-08-02,4.88,4.96,4.72,4.72,3050,0
2007-08-07,4.64,4.8,4.64,4.8,687,0
2007-08-08,4.8,4.8,4.8,4.8,58,0
2007-08-09,4.72,4.72,4.72,4.72,438,0
2007-08-10,4.48,4.64,4.32,4.64,4970,0
2007-08-13,4.72,4.8,4.72,4.8,1250,0
2007-08-14,4.8,5.04,4.48,4.48,4338,0
2007-08-15,4.56,4.76,4.4,4.76,3738,0
2007-08-16,4.4,4.4,4.4,4.4,600,0
2007-08-17,4.72,4.72,4.4,4.4,763,0
2007-08-21,4.64,4.64,4.64,4.64,988,0
2007-08-22,4.72,4.72,4.72,4.72,57,0
2007-08-23,4.72,4.72,4.72,4.72,575,0
2007-08-24,4.56,4.56,4.48,4.48,438,0
2007-08-27,4.64,4.64,4.4,4.4,3250,0
2007-08-28,4.32,4.72,4.32,4.64,6150,0
2007-08-29,4.64,4.64,4.56,4.56,750,0
2007-08-30,4.48,4.48,4.48,4.48,3125,0
2007-08-31,4.48,4.48,4.48,4.48,523,0
2007-09-04,4.4,4.4,4.4,4.4,243,0
2007-09-05,4.4,4.56,4.4,4.56,12109,0
2007-09-06,4.56,4.8,4.56,4.56,1188,0
2007-09-07,4.48,4.48,4.4,4.4,1789,0
2007-09-10,4.4,4.64,4.4,4.64,5125,0
2007-09-13,4.4,4.4,4.4,4.4,75,0
2007-09-14,4.4,4.4,4.4,4.4,94,0
2007-09-17,4.4,4.4,4.4,4.4,625,0
2007-09-18,4.56,4.56,4,4,9801,0
2007-09-20,4,4,3.6,3.6,9997,0
2007-09-21,3.84,3.84,3.2,3.2,14288,0
2007-09-24,3.2,3.6,2.96,3.36,10288,0
2007-09-25,3.6,3.84,3.6,3.84,5593,0
2007-09-26,3.92,4.16,3.92,4,11863,0
2007-09-27,4,4,4,4,625,0
2007-09-28,4,4,4,4,4650,0
2007-10-01,4,4,3.92,4,1063,0
2007-10-02,4,4,4,4,1250,0
2007-10-03,4,4,4,4,63,0
2007-10-04,4.16,4.16,4.16,4.16,150,0
2007-10-05,4,4,3.92,3.92,2775,0
2007-10-08,3.92,3.92,3.68,3.68,2118,0
2007-10-10,3.68,3.68,3.68,3.68,625,0
2007-10-11,3.912,3.912,3.912,3.912,750,0
2007-10-16,3.84,3.84,3.84,3.84,1876,0
2007-10-17,3.92,4,3.44,4,838,0
2007-10-18,3.44,4,3.44,3.84,339,0
2007-10-19,4,4,4,4,63,0
2007-10-22,3.44,4,3.44,4,1906,0
2007-10-23,3.76,3.92,3.76,3.92,525,0
2007-10-26,3.6,3.6,3.6,3.6,601,0
2007-10-29,3.6,3.6,3.28,3.44,3238,0
2007-10-30,3.2,3.36,2.96,3.36,10419,0
2007-10-31,3.44,3.92,3.04,3.12,4150,0
2007-11-01,3.12,3.52,3.12,3.52,125,0
2007-11-02,3.52,4.56,3.2,4,27697,0
2007-11-05,4.4,4.4,4.08,4.24,5644,0
2007-11-06,4.08,4.08,3.92,3.92,7225,0
2007-11-07,3.92,4,3.92,4,1750,0
2007-11-08,3.92,4,3.84,4,12451,0
2007-11-09,4,4,4,4,1125,0
2007-11-12,3.84,3.84,3.84,3.84,750,0
2007-11-13,3.84,4,3.52,3.6,5246,0
2007-11-14,2.96,3.6,2.96,3.584,1028,0
2007-11-15,3.6,3.6,3.6,3.6,750,0
2007-11-16,3.2,3.2,3.2,3.2,31,0
2007-11-19,3.584,3.6,3.584,3.6,88,0
2007-11-20,3.2,3.6,3.2,3.6,1138,0
2007-11-21,3.2,3.6,3.2,3.6,275,0
2007-11-23,3.6,3.84,3.6,3.84,1713,0
2007-11-26,3.84,3.84,3.44,3.6,4415,0
2007-11-27,3.84,3.84,3.2,3.76,2813,0
2007-11-29,3.76,3.76,3.28,3.28,1500,0
2007-11-30,3.6,3.6,3.2,3.6,4500,0
2007-12-03,3.44,3.44,3.44,3.44,2349,0
2007-12-05,3.36,3.36,2.96,2.96,13119,0
2007-12-06,2.72,3.2,2.72,2.88,7667,0
2007-12-07,2.96,2.96,2.8,2.8,3586,0
2007-12-10,2.96,3.44,2.8,3.44,6063,0
2007-12-12,3.36,3.36,3.36,3.36,1195,0
2007-12-13,2.88,2.88,2.88,2.88,600,0
2007-12-14,3.04,3.2,2.48,2.64,21738,0
2007-12-17,2.64,3.36,2.64,2.96,16950,0
2007-12-18,3.36,3.36,2.96,3.2,1650,0
2007-12-19,2.8,3.2,2.8,3.2,1400,0
2007-12-20,2.88,3.12,2.64,2.8,10706,0
2007-12-21,2.8,2.96,2.64,2.96,5774,0
2007-12-24,2.88,2.88,2.64,2.64,2314,0
2007-12-26,2.72,2.8,2.4,2.64,13098,0
2007-12-27,2.48,2.48,2.24,2.4,11288,0
2007-12-28,2.4,2.4,2.16,2.24,35841,0
2007-12-31,2.32,2.32,2.08,2.16,6119,0
2008-01-02,2.16,2.4,1.84,1.92,14469,0
2008-01-03,1.92,1.92,1.28,1.36,30497,0
2008-01-04,1.44,1.52,1.4,1.48,35146,0
2008-01-07,1.56,1.76,1.44,1.52,84875,0
2008-01-08,1.6,1.84,1.44,1.68,152972,0
2008-01-09,1.68,1.68,1.52,1.6,13641,0
2008-01-10,1.52,1.84,1.52,1.68,32148,0
2008-01-11,1.76,1.76,1.68,1.68,1875,0
2008-01-14,1.68,2,1.68,1.8,12175,0
2008-01-15,1.76,1.76,1.52,1.68,19950,0
2008-01-16,1.76,1.84,1.6,1.68,7178,0
2008-01-17,1.6,1.6,1.52,1.52,25471,0
2008-01-18,1.6,1.6,1.52,1.52,3200,0
2008-01-22,1.44,1.6,1.44,1.6,2650,0
2008-01-23,1.76,1.76,1.44,1.72,813,0
2008-01-24,1.44,1.68,1.44,1.68,763,0
2008-01-25,1.76,1.76,1.76,1.76,63,0
2008-01-28,1.52,1.76,1.52,1.68,769,0
2008-01-29,1.68,1.76,1.64,1.76,3138,0
2008-01-30,1.76,2.08,1.68,1.76,5897,0
2008-01-31,1.76,1.76,1.76,1.76,213,0
2008-02-01,1.6,1.92,1.6,1.92,1738,0
2008-02-04,1.92,2.08,1.92,2,1563,0
2008-02-05,2,2.24,1.92,1.92,8269,0
2008-02-06,1.92,2.2,1.84,2.2,1788,0
2008-02-07,2.24,2.24,2.24,2.24,213,0
2008-02-08,2.24,2.36,2.16,2.36,1717,0
2008-02-11,2.4,2.4,2.4,2.4,125,0
2008-02-12,2.08,2.28,2,2.28,3875,0
2008-02-13,2.4,2.4,1.92,1.92,2915,0
2008-02-14,1.92,1.92,1.76,1.76,17750,0
2008-02-15,1.76,1.76,1.76,1.76,500,0
2008-02-19,1.76,1.76,1.72,1.72,2375,0
2008-02-20,1.76,1.76,1.76,1.76,750,0
2008-02-21,2.08,2.08,1.6,1.68,4713,0
2008-02-22,2.08,2.08,2,2,75,0
2008-02-25,1.8,2,1.6,2,650,0
2008-02-26,1.84,1.84,1.496,1.68,4000,0
2008-02-27,1.76,1.76,1.76,1.76,188,0
2008-02-28,1.6,1.76,1.52,1.76,38063,0
2008-02-29,1.76,1.76,1.6,1.76,1688,0
2008-03-03,1.7,1.84,1.68,1.76,8098,0
2008-03-04,1.68,1.68,1.44,1.44,7343,0
2008-03-05,1.68,1.68,1.68,1.68,375,0
2008-03-06,1.6,1.6,1.6,1.6,13,0
2008-03-07,1.44,1.6,1.44,1.6,3813,0
2008-03-11,1.44,1.44,1.36,1.36,13458,0
2008-03-12,1.36,1.52,1.36,1.52,5918,0
2008-03-13,1.36,1.36,0.96,1.04,25325,0
2008-03-14,1.04,1.36,1.04,1.12,79490,0
2008-03-17,1.12,1.12,1.12,1.12,125,0
2008-03-18,1.2,1.48,1.2,1.28,6213,0
2008-03-19,1.2,1.2,1.2,1.2,788,0
2008-03-20,1.32,1.36,1.2,1.2,5383,0
2008-03-24,1.28,1.28,1.2,1.2,3828,0
2008-03-25,1.12,1.12,1.04,1.04,5250,0
2008-03-26,1.2,1.2,1.04,1.04,4438,0
2008-03-27,0.96,1.28,0.88,1.28,54842,0
2008-03-28,1.08,1.08,1.08,1.08,813,0
2008-03-31,1.12,1.12,1.12,1.12,250,0
2008-04-01,1.2,1.2,1.2,1.2,250,0
2008-04-02,1.2,1.2,1.2,1.2,50,0
2008-04-03,1.08,1.08,1.08,1.08,250,0
2008-04-04,1.12,1.2,1.12,1.2,26533,0
2008-04-07,1.2,1.2,1.08,1.08,8298,0
2008-04-08,1.16,1.16,1.12,1.12,250,0
2008-04-09,1.08,1.08,1.08,1.08,625,0
2008-04-10,1.12,1.12,1.08,1.08,6273,0
2008-04-11,1.12,1.12,1.12,1.12,6888,0
2008-04-14,1.08,1.08,1.04,1.04,5971,0
2008-04-15,1.04,1.08,1.04,1.04,14219,0
2008-04-16,1.04,1.2,1.04,1.12,39388,0
2008-04-17,1.12,1.12,0.96,1.04,2790,0
2008-04-18,1.04,1.04,0.96,0.96,1250,0
2008-04-21,0.96,0.96,0.96,0.96,625,0
2008-04-22,1.04,1.04,1.04,1.04,5100,0
2008-04-23,1.04,1.04,1.04,1.04,26,0
2008-04-24,1.04,1.04,1,1,13151,0
2008-04-25,0.96,1.04,0.96,1.016,16338,0
2008-04-28,1.02,1.02,0.96,0.96,5013,0
2008-04-29,0.96,0.96,0.96,0.96,1375,0
2008-04-30,0.96,0.96,0.96,0.96,875,0
2008-05-01,0.88,0.96,0.88,0.96,513,0
2008-05-02,0.88,0.88,0.8,0.8,10538,0
2008-05-05,0.8,0.88,0.8,0.88,8219,0
2008-05-06,0.88,0.88,0.72,0.76,5250,0
2008-05-07,0.8,0.8,0.8,0.8,2194,0
2008-05-08,0.8,0.8,0.76,0.76,3731,0
2008-05-09,0.856,0.856,0.856,0.856,2688,0
2008-05-12,0.8,0.8,0.8,0.8,1506,0
2008-05-13,0.864,0.88,0.72,0.72,46761,0
2008-05-14,0.72,0.72,0.6,0.6,57525,0
2008-05-15,0.68,0.68,0.6,0.64,137758,0
2008-05-16,0.64,0.96,0.64,0.96,38800,0
2008-05-19,1.04,1.04,0.88,0.96,54394,0
2008-05-20,0.92,0.96,0.832,0.88,28438,0
2008-05-21,0.88,0.92,0.88,0.92,10363,0
2008-05-22,0.88,0.88,0.84,0.84,8078,0
2008-05-23,0.84,1.04,0.84,1,8217,0
2008-05-27,1,1.04,1,1,14000,0
2008-05-28,1,1.04,0.96,0.96,24208,0
2008-05-29,1,1,0.968,0.968,18480,0
2008-05-30,0.968,0.968,0.928,0.96,16325,0
2008-06-02,0.96,1,0.944,0.96,25938,0
2008-06-03,0.968,1.04,0.968,1.04,7750,0
2008-06-04,1.04,1.08,1.04,1.08,2625,0
2008-06-05,1.08,1.28,1.08,1.24,17950,0
2008-06-06,1.32,1.44,1.32,1.44,2722,0
2008-06-09,1.36,1.36,1.34,1.34,5618,0
2008-06-10,1.32,1.36,1.28,1.28,3950,0
2008-06-11,1.32,1.32,1.32,1.32,31,0
2008-06-12,1.32,1.32,1.32,1.32,63,0
2008-06-13,1.32,1.32,1.28,1.32,6828,0
2008-06-16,1.4,1.4,1.36,1.36,1457,0
2008-06-17,1.36,1.36,1.36,1.36,625,0
2008-06-18,1.28,1.28,1.248,1.248,3563,0
2008-06-19,1.36,1.36,1.32,1.32,700,0
2008-06-20,1.36,1.36,1.288,1.288,2688,0
2008-06-23,1.32,1.32,1.32,1.32,25,0
2008-06-24,1.36,1.36,1.36,1.36,2868,0
2008-06-25,1.432,1.84,1.432,1.76,38511,0
2008-06-26,1.68,1.76,1.68,1.76,2313,0
2008-06-27,1.76,1.992,1.72,1.96,23256,0
2008-06-30,1.96,2.04,1.84,2,13563,0
2008-07-01,2,2,1.92,1.92,12946,0
2008-07-02,1.92,1.96,1.6,1.92,10000,0
2008-07-07,1.696,1.92,1.696,1.8,5575,0
2008-07-08,1.88,1.88,1.84,1.84,1000,0
2008-07-09,1.92,2.2,1.92,2.072,11294,0
2008-07-10,2.12,2.16,2,2,9746,0
2008-07-11,2.08,2.08,2.08,2.08,500,0
2008-07-14,2,2.04,1.88,2,3459,0
2008-07-15,1.648,1.992,1.648,1.992,5050,0
2008-07-16,1.92,1.936,1.92,1.92,4625,0
2008-07-17,1.984,1.984,1.984,1.984,938,0
2008-07-18,1.8,1.96,1.8,1.96,1378,0
2008-07-21,1.96,2.08,1.96,2.08,1638,0
2008-07-22,1.816,1.92,1.816,1.92,2250,0
2008-07-23,1.92,2,1.92,2,1325,0
2008-07-24,1.808,1.808,1.808,1.808,162,0
2008-07-25,1.808,1.808,1.688,1.688,4500,0
2008-07-28,1.696,1.696,1.696,1.696,2549,0
2008-07-29,1.688,1.8,1.68,1.8,4930,0
2008-07-30,1.72,1.72,1.72,1.72,250,0
2008-08-01,1.76,2.08,1.76,1.992,3792,0
2008-08-04,1.992,1.992,1.992,1.992,450,0
2008-08-05,1.92,1.92,1.84,1.84,9457,0
2008-08-06,1.8,1.84,1.8,1.84,750,0
2008-08-07,1.84,1.84,1.84,1.84,375,0
2008-08-08,1.8,1.92,1.68,1.84,9347,0
2008-08-11,1.92,1.92,1.728,1.728,63,0
2008-08-12,1.92,1.92,1.92,1.92,250,0
2008-08-13,1.76,1.84,1.76,1.84,850,0
2008-08-14,1.84,1.84,1.84,1.84,188,0
2008-08-15,1.84,1.84,1.84,1.84,625,0
2008-08-18,1.728,1.728,1.728,1.728,363,0
2008-08-19,1.76,1.76,1.72,1.72,1875,0
2008-08-20,1.76,1.76,1.76,1.76,625,0
2008-08-21,1.72,1.72,1.72,1.72,438,0
2008-08-22,1.72,1.72,1.72,1.72,1313,0
2008-08-25,1.72,1.72,1.64,1.64,3522,0
2008-08-29,1.4,1.64,1.4,1.44,2550,0
2008-09-02,1.44,1.44,1.368,1.368,566,0
2008-09-03,1.44,1.44,1.4,1.424,6063,0
2008-09-04,1.424,1.424,1.288,1.424,10355,0
2008-09-05,1.28,1.424,1.208,1.208,1372,0
2008-09-08,1.424,1.424,1.24,1.424,23533,0
2008-09-09,1.424,1.424,1.424,1.424,625,0
2008-09-10,1.36,1.424,1.36,1.4,12125,0
2008-09-11,1.32,1.36,1.2,1.36,16688,0
2008-09-12,1.28,1.32,1.24,1.24,2894,0
2008-09-15,1.24,1.32,1.24,1.24,2500,0
2008-09-16,1.24,1.32,1.24,1.32,4375,0
2008-09-17,1.2,1.2,1.2,1.2,750,0
2008-09-18,1.2,1.32,1.2,1.32,1219,0
2008-09-19,1.36,1.424,1.2,1.424,11113,0
2008-09-22,1.424,1.48,1.4,1.44,35829,0
2008-09-23,1.48,1.584,1.48,1.584,3593,0
2008-09-24,1.584,1.584,1.584,1.584,1250,0
2008-09-25,1.24,1.52,1.24,1.36,1856,0
2008-09-26,1.592,1.672,1.2,1.672,15728,0
2008-09-29,1.216,1.216,1.216,1.216,125,0
2008-10-01,1.216,1.216,1.216,1.216,375,0
2008-10-02,1.5905,1.5905,1.216,1.28,6338,0
2008-10-03,1.5895,1.5895,1.224,1.52,1125,0
2008-10-06,1.224,1.224,1.136,1.2,9683,0
2008-10-07,1.52,1.52,1.52,1.52,25,0
2008-10-08,1.216,1.52,1.216,1.52,4663,0
2008-10-10,1.36,1.36,1.36,1.36,100,0
2008-10-13,1.224,1.664,1.224,1.52,1375,0
2008-10-14,1.52,1.52,1.224,1.224,188,0
2008-10-15,1.224,1.224,1.224,1.224,250,0
2008-10-16,1.592,1.592,1.344,1.344,2000,0
2008-10-20,1.224,1.36,1.224,1.248,2763,0
2008-10-22,1.224,1.28,1.2,1.2,2488,0
2008-10-24,1.2,1.28,1.12,1.28,3813,0
2008-10-27,1.36,1.432,0.96,1.12,12875,0
2008-10-28,1.12,1.36,0.96,1.12,3221,0
2008-10-29,1.12,1.12,1.12,1.12,125,0
2008-10-30,1.056,1.08,0.96,1.08,1472,0
2008-10-31,1.064,1.064,0.8,0.952,34053,0
2008-11-03,0.904,0.904,0.904,0.904,13,0
2008-11-04,0.896,1.12,0.896,1.12,750,0
2008-11-06,1.12,1.12,1,1.12,1188,0
2008-11-10,0.92,1.16,0.92,1.16,3063,0
2008-11-11,0.88,1.032,0.88,1.032,750,0
2008-11-12,1,1,1,1,1375,0
2008-11-13,1.032,1.12,0.96,1.112,1625,0
2008-11-14,1.048,1.28,1.048,1.2,11963,0
2008-11-17,1.2,1.2,1.2,1.2,875,0
2008-11-18,1.2,1.2,1.2,1.2,3125,0
2008-11-20,1.28,1.28,1.12,1.12,1504,0
2008-11-21,0.96,0.96,0.96,0.96,250,0
2008-11-25,0.809,0.809,0.809,0.809,969,0
2008-11-26,1.2,1.2,0.96,0.96,491,0
2008-11-28,1.2,1.2,1.2,1.2,100,0
2008-12-01,0.88,1.12,0.88,1.12,2213,0
2008-12-03,1.2,1.2,1.2,1.2,125,0
2008-12-05,0.96,1.04,0.96,0.96,3588,0
2008-12-08,0.96,0.96,0.96,0.96,125,0
2008-12-09,0.96,1.04,0.96,1.04,1188,0
2008-12-10,1.04,1.04,1.04,1.04,413,0
2008-12-12,1.04,1.096,1.04,1.04,4588,0
2008-12-15,0.92,0.92,0.92,0.92,450,0
2008-12-16,0.92,0.976,0.92,0.96,2000,0
2008-12-17,0.96,1.04,0.92,1.04,8750,0
2008-12-18,0.96,0.976,0.96,0.96,6500,0
2008-12-19,0.96,0.96,0.96,0.96,1250,0
2008-12-22,0.956,0.976,0.88,0.88,19225,0
2008-12-23,0.88,0.88,0.88,0.88,192,0
2008-12-26,0.88,0.88,0.84,0.84,1734,0
2008-12-29,0.84,1.016,0.792,1.016,27056,0
2008-12-30,0.92,0.92,0.84,0.84,1663,0
2008-12-31,0.848,0.88,0.848,0.88,750,0
2009-01-05,0.964,1.08,0.964,1.08,2975,0
2009-01-12,0.964,0.964,0.964,0.964,13,0
2009-01-15,0.964,0.964,0.964,0.964,625,0
2009-01-20,0.84,0.84,0.8,0.8,8750,0
2009-01-21,0.72,0.72,0.72,0.72,63,0
2009-01-23,0.74,0.74,0.6,0.68,12000,0
2009-01-26,0.6,0.64,0.6,0.64,1642,0
2009-01-28,0.64,0.64,0.64,0.64,13,0
2009-01-29,0.64,0.64,0.64,0.64,13,0
2009-02-04,0.68,0.68,0.68,0.68,13,0
2009-02-10,0.72,0.72,0.72,0.72,500,0
2009-02-17,0.8,0.8,0.72,0.72,3500,0
2009-02-18,0.72,0.8,0.72,0.8,1688,0
2009-02-20,0.64,0.64,0.64,0.64,750,0
2009-02-23,0.64,0.64,0.64,0.64,1284,0
2009-03-02,0.72,0.72,0.72,0.72,63,0
2009-03-03,0.64,0.64,0.64,0.64,173,0
2009-03-04,0.7985,0.88,0.7985,0.88,3750,0
2009-03-05,0.8,0.84,0.8,0.8,2574,0
2009-03-09,0.8,0.8,0.8,0.8,5000,0
2009-03-10,0.8,0.8,0.72,0.72,2188,0
2009-03-11,0.72,0.72,0.72,0.72,2813,0
2009-03-13,0.64,0.7985,0.64,0.7985,1438,0
2009-03-18,0.641,0.641,0.641,0.641,1075,0
2009-03-19,0.72,0.7985,0.72,0.7985,5875,0
2009-03-20,0.8,0.8,0.8,0.8,625,0
2009-03-23,0.8,0.8,0.8,0.8,200,0
2009-03-24,0.8,0.8,0.721,0.721,2250,0
2009-03-25,0.8,0.96,0.8,0.96,2354,0
2009-03-26,0.96,0.96,0.88,0.96,3475,0
2009-03-27,0.96,0.96,0.96,0.96,375,0
2009-03-31,0.68,0.88,0.68,0.88,375,0
2009-04-03,0.88,0.88,0.88,0.88,313,0
2009-04-06,0.72,0.72,0.72,0.72,50,0
2009-04-09,0.88,0.96,0.72,0.88,2216,0
2009-04-16,0.88,0.88,0.88,0.88,2000,0
2009-04-20,0.84,0.96,0.84,0.96,600,0
2009-04-22,0.84,0.84,0.84,0.84,1188,0
2009-04-23,0.88,0.88,0.88,0.88,188,0
2009-04-24,0.84,0.84,0.84,0.84,175,0
2009-04-28,0.84,0.84,0.84,0.84,308,0
2009-04-29,0.88,1.056,0.88,1.056,1375,0
2009-04-30,0.96,0.96,0.96,0.96,38,0
2009-05-01,0.88,1.056,0.88,1.056,2750,0
2009-05-04,1.04,1.04,0.88,0.88,938,0
2009-05-05,1.04,1.04,0.88,0.88,925,0
2009-05-07,0.88,0.96,0.88,0.96,2500,0
2009-05-08,1,1.14,0.96,0.96,18463,0
2009-05-11,1.192,1.192,1.192,1.192,500,0
2009-05-12,1.04,1.04,1.04,1.04,500,0
2009-05-14,0.96,0.96,0.96,0.96,1875,0
2009-05-15,0.88,0.88,0.88,0.88,1250,0
2009-05-20,0.96,0.96,0.96,0.96,125,0
2009-05-21,0.96,1.024,0.88,1.016,6688,0
2009-05-26,0.8,1.036,0.8,1.036,6688,0
2009-05-27,1.036,1.036,1.036,1.036,125,0
2009-05-29,1.036,1.036,1.036,1.036,250,0
2009-06-01,0.96,1.04,0.96,1.04,1375,0
2009-06-02,0.96,0.96,0.96,0.96,63,0
2009-06-03,0.96,0.96,0.888,0.888,1000,0
2009-06-04,0.88,1.04,0.88,1.04,13375,0
2009-06-05,1.04,1.04,0.848,0.88,5605,0
2009-06-08,0.88,0.88,0.88,0.88,625,0
2009-06-09,0.88,0.88,0.88,0.88,500,0
2009-06-10,0.88,0.88,0.88,0.88,1375,0
2009-06-11,0.88,0.88,0.88,0.88,1250,0
2009-06-12,0.868,0.88,0.868,0.88,3313,0
2009-06-16,0.88,0.88,0.88,0.88,1186,0
2009-06-18,0.96,0.96,0.96,0.96,625,0
2009-06-19,0.96,0.96,0.96,0.96,913,0
2009-06-22,0.88,0.96,0.88,0.88,1563,0
2009-06-24,0.88,0.96,0.88,0.96,1300,0
2009-06-25,1.16,1.44,1.048,1.12,22007,0
2009-06-26,1.06,1.06,1.04,1.04,5625,0
2009-06-29,1.04,1.04,1.04,1.04,3125,0
2009-06-30,1.04,1.2,1.04,1.2,4050,0
2009-07-01,1.04,1.04,1,1,1438,0
2009-07-02,1.04,1.04,1.04,1.04,1188,0
2009-07-06,1.04,1.04,1.04,1.04,1000,0
2009-07-07,1,1.2,1,1.2,3750,0
2009-07-08,1.04,1.08,1.04,1.04,11688,0
2009-07-09,0.98,1.04,0.98,1.04,1250,0
2009-07-10,1.04,1.04,1.04,1.04,2500,0
2009-07-13,1.04,1.04,1.04,1.04,625,0
2009-07-14,1.04,1.08,0.96,1.08,33250,0
2009-07-15,1.08,1.08,1.04,1.04,1883,0
2009-07-16,1.04,1.04,1.04,1.04,313,0
2009-07-17,1.08,1.16,1.04,1.16,69500,0
2009-07-20,1.04,1.16,1.04,1.16,1125,0
2009-07-21,1.12,1.12,1.08,1.08,6875,0
2009-07-22,1.12,1.12,1.12,1.12,1250,0
2009-07-23,1.24,1.24,1.136,1.16,8250,0
2009-07-24,1.16,1.16,1.12,1.12,9063,0
2009-07-27,1.128,1.128,1.08,1.08,6475,0
2009-07-28,1.12,1.12,1.04,1.04,16250,0
2009-07-29,1.04,1.096,1.04,1.096,15000,0
2009-07-30,1.04,1.04,1.04,1.04,3750,0
2009-07-31,1.04,1.04,1,1,188,0
2009-08-03,1,1,1,1,2500,0
2009-08-04,1,1.04,0.976,0.976,13525,0
2009-08-05,1.04,1.04,1.04,1.04,1875,0
2009-08-06,1.04,1.136,1,1.04,23421,0
2009-08-07,1.199,1.519,1.152,1.48,80500,0
2009-08-10,1.44,1.44,1.089,1.36,13688,0
2009-08-11,1.439,1.439,1.24,1.24,4638,0
2009-08-12,1.28,1.28,1.28,1.28,2250,0
2009-08-13,1.28,1.28,1.28,1.28,375,0
2009-08-14,1.28,1.28,1.28,1.28,3750,0
2009-08-17,1.4,1.4,1.32,1.32,250,0
2009-08-18,1.4,1.4,1.4,1.4,125,0
2009-08-20,1.4,1.4,1.4,1.4,1150,0
2009-08-21,1.28,1.28,1.28,1.28,1257,0
2009-08-24,1.4,1.4,1.203,1.203,3088,0
2009-08-25,1.4,1.519,1.4,1.431,22625,0
2009-08-26,1.28,1.48,1.28,1.48,24639,0
2009-08-27,1.48,1.48,1.4,1.44,10175,0
2009-08-31,1.44,1.44,1.44,1.44,2425,0
2009-09-01,1.44,1.44,1.44,1.44,5779,0
2009-09-02,1.44,1.44,1.4,1.4,825,0
2009-09-03,1.44,1.44,1.44,1.44,375,0
2009-09-04,1.48,1.48,1.44,1.48,31483,0
2009-09-08,1.519,1.519,1.519,1.519,63,0
2009-09-09,1.519,1.56,1.48,1.544,4900,0
2009-09-10,1.56,1.6,1.56,1.6,27963,0
2009-09-11,1.68,1.76,1.68,1.72,32873,0
2009-09-14,1.84,1.84,1.68,1.76,3705,0
2009-09-15,1.76,1.8,1.76,1.76,15313,0
2009-09-16,1.76,1.8,1.68,1.68,13569,0
2009-09-17,1.68,1.76,1.68,1.68,7522,0
2009-09-18,1.68,1.72,1.68,1.72,1200,0
2009-09-21,1.76,1.76,1.76,1.76,17131,0
2009-09-22,1.76,1.76,1.68,1.76,9089,0
2009-09-23,1.76,1.76,1.68,1.68,9925,0
2009-09-24,1.68,1.68,1.536,1.609,17167,0
2009-09-25,1.68,1.68,1.68,1.68,654,0
2009-09-28,1.72,1.72,1.68,1.68,263,0
2009-09-29,1.6,1.72,1.6,1.68,3750,0
2009-09-30,1.68,1.72,1.6,1.6,10288,0
2009-10-01,1.68,1.84,1.68,1.84,40432,0
2009-10-02,1.84,1.92,1.84,1.904,53096,0
2009-10-05,1.84,1.84,1.72,1.72,6121,0
2009-10-06,1.68,1.76,1.68,1.68,1914,0
2009-10-07,1.76,1.76,1.64,1.76,3913,0
2009-10-08,1.76,1.76,1.688,1.688,4205,0
2009-10-09,1.688,1.688,1.68,1.68,2600,0
2009-10-12,1.6,1.76,1.6,1.76,7259,0
2009-10-13,1.6,1.8,1.6,1.8,20852,0
2009-10-14,1.8,1.8,1.64,1.8,2050,0
2009-10-15,1.76,1.76,1.64,1.68,7863,0
2009-10-16,1.68,1.8,1.64,1.76,23175,0
2009-10-19,1.68,1.68,1.68,1.68,5006,0
2009-10-20,1.68,1.68,1.68,1.68,5050,0
2009-10-21,1.76,1.76,1.76,1.76,16301,0
2009-10-22,1.839,1.84,1.72,1.8,18036,0
2009-10-23,1.8,2.4,1.8,2.399,93789,0
2009-10-26,2.4,2.4,2.08,2.16,43083,0
2009-10-27,2.4,2.44,2.16,2.4,12838,0
2009-10-28,2.24,2.4,2.16,2.24,4939,0
2009-10-29,2.24,2.4,2.08,2.4,10938,0
2009-10-30,2.4,2.44,2.32,2.36,6196,0
2009-11-02,2.32,2.4,2.24,2.36,541844,0
2009-11-03,2.32,3.04,2.32,2.64,48535,0
2009-11-04,2.488,2.8,2.488,2.76,21048,0
2009-11-05,2.88,3.12,2.48,2.96,48726,0
2009-11-06,2.96,2.96,2.32,2.4,31908,0
2009-11-09,2.4,2.48,2.24,2.24,26742,0
2009-11-10,2.36,2.36,2.1025,2.36,17698,0
2009-11-11,2.168,2.4,2.12,2.2,5364,0
2009-11-12,2.24,2.4,2.24,2.4,11647,0
2009-11-13,2.4,2.4,2.32,2.4,6002,0
2009-11-16,2.48,2.64,2.4,2.48,44825,0
2009-11-17,2.64,2.8,2.4,2.56,23550,0
2009-11-18,2.64,2.64,2.4,2.56,11598,0
2009-11-19,2.56,2.56,2.32,2.48,10750,0
2009-11-20,2.48,2.68,2.48,2.68,9806,0
2009-11-23,2.6,2.6,2.4,2.56,13963,0
2009-11-24,2.56,2.56,2.4,2.48,17624,0
2009-11-25,2.48,2.56,2.16,2.56,46168,0
2009-11-27,2.4,2.64,2.4,2.56,863,0
2009-11-30,2.4,2.56,2.32,2.4,9190,0
2009-12-01,2.32,2.56,2.32,2.368,12916,0
2009-12-02,2.4,2.48,2.32,2.32,14871,0
2009-12-03,2.4,2.4,2.24,2.32,14996,0
2009-12-04,2.24,2.4,2.24,2.24,3140,0
2009-12-07,2.4,2.4,2.24,2.4,1250,0
2009-12-08,2.4,2.4,2.24,2.24,2091,0
2009-12-09,2.164,2.4,2.164,2.24,4738,0
2009-12-10,2.2,2.2,2.2,2.2,1263,0
2009-12-11,2.2,2.36,2.164,2.36,9934,0
2009-12-14,2.168,2.168,2.168,2.168,481,0
2009-12-15,2.168,2.28,2.164,2.2,9231,0
2009-12-16,2.28,2.28,2.164,2.164,2251,0
2009-12-17,2.2,2.392,2.16,2.24,12609,0
2009-12-18,2.68,2.68,2.24,2.392,12810,0
2009-12-21,2.392,2.392,2.1695,2.28,2625,0
2009-12-22,2.279,2.279,2.1695,2.279,3213,0
2009-12-23,2.279,2.279,2.16,2.24,15421,0
2009-12-24,2.24,2.392,2,2.24,5875,0
2009-12-28,2.32,2.32,2,2.16,17747,0
2009-12-29,2.04,2.16,2.04,2.16,2963,0
2009-12-30,2.16,2.36,2.16,2.32,3660,0
2009-12-31,2.2,2.24,2.2,2.24,1563,0
2010-01-04,2.2,2.24,2.16,2.16,6513,0
2010-01-05,2.24,2.24,2,2.16,388,0
2010-01-06,2.08,2.16,2,2.08,8624,0
2010-01-07,2.16,2.16,2.08,2.16,1513,0
2010-01-08,2.008,2.24,2.008,2.24,1050,0
2010-01-11,2.12,2.24,2.08,2.08,4448,0
2010-01-12,2.24,2.24,2.08,2.16,5441,0
2010-01-13,2.12,2.24,2.08,2.16,24439,0
2010-01-14,2.24,2.24,2.239,2.24,37090,0
2010-01-15,2.24,2.392,2.24,2.32,17550,0
2010-01-19,2.32,2.32,2.24,2.32,9425,0
2010-01-20,2.32,2.32,2.24,2.32,16480,0
2010-01-21,2.32,2.32,2.184,2.24,9079,0
2010-01-22,2.28,2.28,2.1825,2.24,10643,0
2010-01-25,2.08,2.3105,2.08,2.16,4325,0
2010-01-26,2.24,2.24,2.12,2.24,9425,0
2010-01-27,2.3105,2.36,2.081,2.081,32939,0
2010-01-28,2.32,2.32,2.2,2.28,11494,0
2010-01-29,2.312,2.312,2.192,2.232,1813,0
2010-02-01,2.312,2.312,2,2.08,16773,0
2010-02-02,2,2.16,1.96,2.16,5908,0
2010-02-03,2.24,2.24,2,2.0625,7663,0
2010-02-04,2.0625,2.24,2,2.008,6000,0
2010-02-05,2.08,2.08,1.9215,2,15944,0
2010-02-08,1.96,2,1.92,2,15964,0
2010-02-09,2,2.08,2,2.08,2221,0
2010-02-10,2,2.08,2,2.08,14447,0
2010-02-11,2.16,2.24,2,2.24,20330,0
2010-02-12,2.488,2.64,2.32,2.4,126056,0
2010-02-16,2.48,2.48,2.279,2.32,26747,0
2010-02-17,2.4,2.4,2.256,2.3905,9742,0
2010-02-18,2.36,2.4,2.1615,2.3985,33250,0
2010-02-19,2.1615,2.36,2.1615,2.28,4063,0
2010-02-22,2.36,2.36,2,2.24,11403,0
2010-02-23,2.24,2.296,2.12,2.295,6632,0
2010-02-24,2.16,2.3025,2.16,2.28,17540,0
2010-02-25,2.208,2.303,2.208,2.28,15725,0
2010-02-26,2.24,2.3055,2.24,2.28,15321,0
2010-03-01,2.24,2.28,2.24,2.24,24310,0
2010-03-02,2,2.24,2,2.24,5902,0
2010-03-03,2.24,2.24,2.16,2.24,5005,0
2010-03-04,2.24,2.28,2.16,2.16,27499,0
2010-03-05,2.397,2.48,2.0015,2.16,101303,0
2010-03-08,2.16,2.16,1.776,2,14265,0
2010-03-09,2,2,1.68,1.88,16508,0
2010-03-10,1.76,1.76,1.608,1.7585,24386,0
2010-03-11,1.68,1.92,1.68,1.92,10050,0
2010-03-12,1.872,1.896,1.664,1.896,16885,0
2010-03-15,1.896,1.896,1.76,1.84,1675,0
2010-03-16,1.84,1.84,1.76,1.76,1169,0
2010-03-17,1.88,1.92,1.76,1.84,6249,0
2010-03-18,1.84,1.84,1.761,1.7615,2288,0
2010-03-19,1.7615,1.7615,1.6,1.72,11615,0
2010-03-22,1.76,1.76,1.664,1.68,32556,0
2010-03-24,1.999,2.08,1.68,2,138877,0
2010-03-25,2,2,1.76,1.84,57041,0
2010-03-26,1.7665,1.92,1.68,1.76,13982,0
2010-03-29,1.68,1.84,1.68,1.84,23089,0
2010-03-30,1.704,1.76,1.704,1.76,8394,0
2010-03-31,1.76,1.84,1.68,1.76,9174,0
2010-04-01,1.6945,1.904,1.6,1.76,19990,0
2010-04-05,1.68,1.84,1.68,1.68,2288,0
2010-04-06,1.84,1.84,1.76,1.76,378,0
2010-04-07,1.6,1.68,1.6,1.68,5287,0
2010-04-08,1.608,1.832,1.608,1.832,14894,0
2010-04-09,1.8,1.816,1.68,1.681,5863,0
2010-04-12,1.824,1.824,1.6,1.824,4782,0
2010-04-13,1.688,1.688,1.608,1.688,3800,0
2010-04-14,1.688,1.824,1.68,1.76,4863,0
2010-04-15,1.76,1.76,1.68,1.68,1645,0
2010-04-16,1.68,1.68,1.608,1.608,1813,0
2010-04-19,1.799,1.799,1.799,1.799,2294,0
2010-04-20,1.8,1.8,1.68,1.76,561,0
2010-04-21,1.904,1.904,1.68,1.68,5519,0
2010-04-22,1.68,1.76,1.68,1.76,4938,0
2010-04-23,1.76,1.76,1.6,1.6,6096,0
2010-04-26,1.752,1.752,1.68,1.752,5875,0
2010-04-27,1.752,1.84,1.6,1.84,9880,0
2010-04-28,1.8,1.8,1.8,1.8,1409,0
2010-04-29,1.84,1.84,1.76,1.76,1024,0
2010-04-30,1.84,1.84,1.76,1.84,2261,0
2010-05-03,1.76,1.76,1.76,1.76,688,0
2010-05-04,1.864,1.864,1.648,1.76,5038,0
2010-05-05,1.76,1.76,1.6095,1.68,4631,0
2010-05-06,1.6095,1.84,1.6,1.6,26974,0
2010-05-07,1.64,1.68,1.272,1.52,40626,0
2010-05-10,1.36,1.68,1.36,1.52,6939,0
2010-05-11,1.68,1.68,1.6,1.6,3543,0
2010-05-12,1.68,1.68,1.376,1.6,6875,0
2010-05-13,1.68,1.7775,1.68,1.7775,688,0
2010-05-14,1.6,1.72,1.6,1.68,8638,0
2010-05-17,1.6,1.68,1.6,1.64,9260,0
2010-05-18,1.6,1.76,1.6,1.76,11438,0
2010-05-19,1.76,1.76,1.68,1.76,2500,0
2010-05-20,1.76,1.76,1.68,1.76,23803,0
2010-05-21,1.76,2.08,1.68,2,106744,0
2010-05-24,2,2,1.92,1.92,2288,0
2010-05-25,1.92,1.92,1.92,1.92,5688,0
2010-05-26,1.96,1.96,1.84,1.96,3750,0
2010-05-27,2,2,1.84,1.84,204,0
2010-05-28,1.84,2,1.84,1.84,10543,0
2010-06-01,2,2,2,2,3375,0
2010-06-02,1.84,1.84,1.84,1.84,250,0
2010-06-03,2,2,1.88,1.88,92,0
2010-06-04,1.84,1.92,1.84,1.88,1838,0
2010-06-07,1.88,1.92,1.88,1.92,4743,0
2010-06-08,1.84,1.84,1.68,1.76,1250,0
2010-06-09,2,2,1.84,1.84,1535,0
2010-06-11,1.76,1.84,1.76,1.76,3438,0
2010-06-14,1.68,1.84,1.68,1.84,421,0
2010-06-15,1.84,2,1.84,2,585,0
2010-06-16,2,2,2,2,16159,0
2010-06-17,1.76,2,1.76,2,2200,0
2010-06-21,1.76,1.84,1.76,1.78,5867,0
2010-06-22,1.96,2.16,1.76,2.16,34752,0
2010-06-23,2.16,2.16,2,2.08,4132,0
2010-06-24,2.08,2.08,2,2,4294,0
2010-06-25,2,2,2,2,900,0
2010-06-28,2,2,1.88,1.88,4457,0
2010-06-29,1.84,1.92,1.84,1.92,3978,0
2010-06-30,2.16,2.24,2,2.24,15181,0
2010-07-01,2.308,2.308,1.84,1.84,5250,0
2010-07-02,1.92,2.16,1.92,2.16,5400,0
2010-07-06,2.16,2.2,2,2.04,3947,0
2010-07-07,2.04,2.16,2.04,2.16,2713,0
2010-07-08,2.2,2.2,2.008,2.008,2188,0
2010-07-09,2.016,2.016,1.936,2,16038,0
2010-07-12,2,2,1.96,1.96,1844,0
2010-07-13,1.96,1.96,1.96,1.96,410,0
2010-07-14,2,2.16,2,2.16,1825,0
2010-07-15,2.16,2.16,2.16,2.16,925,0
2010-07-16,2.16,2.16,2,2,3388,0
2010-07-19,2,2.16,2,2.16,500,0
2010-07-20,2.16,2.24,1.872,2.24,764,0
2010-07-21,1.936,2.16,1.936,2.16,1688,0
2010-07-22,2.24,2.24,1.936,2.16,12652,0
2010-07-23,2.04,2.04,2.04,2.04,188,0
2010-07-26,2.08,2.08,2.04,2.04,2825,0
2010-07-27,2.08,2.08,2.08,2.08,1009,0
2010-07-28,2.08,2.08,2.04,2.04,1448,0
2010-07-29,2.048,2.08,1.92,1.92,28153,0
2010-07-30,1.992,2.08,1.992,2.08,8235,0
2010-08-02,2.08,2.24,2,2.04,41492,0
2010-08-03,2.04,2.08,1.92,2,12120,0
2010-08-04,2.072,2.072,1.92,2,838,0
2010-08-05,2,2,1.92,1.92,1839,0
2010-08-06,1.92,1.92,1.92,1.92,200,0
2010-08-09,2,2,1.92,1.92,2277,0
2010-08-10,1.92,1.92,1.92,1.92,1938,0
2010-08-11,1.92,1.92,1.92,1.92,6289,0
2010-08-12,2,2.08,2,2.08,1875,0
2010-08-13,2.0815,2.159,1.94,1.94,3625,0
2010-08-16,1.94,2.104,1.94,2.104,875,0
2010-08-17,2,2.12,2,2.04,5509,0
2010-08-18,2.16,2.16,2.081,2.081,2939,0
2010-08-19,2.08,2.08,1.92,1.936,2387,0
2010-08-20,1.936,2.08,1.84,1.84,17250,0
2010-08-23,1.92,1.92,1.82,1.84,13737,0
2010-08-24,1.84,1.96,1.84,1.84,1313,0
2010-08-25,1.784,1.784,1.784,1.784,375,0
2010-08-26,1.96,1.96,1.96,1.96,375,0
2010-08-27,1.92,1.92,1.76,1.92,1280,0
2010-08-30,1.86,1.86,1.792,1.792,5172,0
2010-08-31,1.84,1.84,1.76,1.76,148,0
2010-09-01,1.92,1.92,1.84,1.92,1149,0
2010-09-02,1.92,2,1.92,1.92,3413,0
2010-09-03,1.92,1.92,1.84,1.84,3781,0
2010-09-07,1.92,1.92,1.784,1.92,3638,0
2010-09-08,1.92,1.92,1.92,1.92,10276,0
2010-09-09,2,2,1.84,1.84,2613,0
2010-09-10,1.84,1.92,1.84,1.92,19442,0
2010-09-13,1.84,1.84,1.84,1.84,17741,0
2010-09-14,1.84,1.84,1.68,1.8,12443,0
2010-09-15,1.84,1.84,1.8,1.84,11681,0
2010-09-16,1.88,1.88,1.84,1.84,9901,0
2010-09-17,1.84,1.84,1.68,1.84,6359,0
2010-09-20,1.8,1.96,1.8,1.92,13713,0
2010-09-21,1.96,1.96,1.92,1.92,10765,0
2010-09-22,1.84,1.96,1.84,1.96,1912,0
2010-09-23,2,2.0705,1.696,1.84,24987,0
2010-09-24,1.84,1.9905,1.84,1.88,7010,0
2010-09-27,2.08,2.16,1.92,1.92,14886,0
2010-09-28,1.9905,1.9905,1.92,1.9905,3008,0
2010-09-29,2,2,1.9105,1.9105,5983,0
2010-09-30,2.16,2.16,1.888,1.92,6248,0
2010-10-01,1.88,1.92,1.88,1.92,4044,0
2010-10-04,2,2,2,2,3750,0
2010-10-05,1.963,2,1.9265,1.96,6599,0
2010-10-06,1.9265,1.944,1.92,1.944,4025,0
2010-10-07,1.96,1.96,1.864,1.864,6524,0
2010-10-08,1.864,1.92,1.8065,1.92,11888,0
2010-10-12,1.864,2.044,1.848,2.044,1250,0
2010-10-13,2,2,1.92,1.92,631,0
2010-10-14,2,2,1.84,1.856,10678,0
2010-10-18,1.92,1.92,1.92,1.92,397,0
2010-10-19,2,2,1.92,1.92,1457,0
2010-10-20,1.92,1.928,1.92,1.92,7375,0
2010-10-21,1.92,2,1.92,2,9236,0
2010-10-22,1.92,1.92,1.92,1.92,12500,0
2010-10-25,1.92,1.92,1.888,1.888,2210,0
2010-10-26,1.912,1.912,1.912,1.912,5588,0
2010-10-27,2,2,1.888,1.888,7040,0
2010-10-28,1.94,2,1.94,2,8804,0
2010-10-29,2,2.08,2,2.04,6577,0
2010-11-01,2.04,2.04,1.8,2,10688,0
2010-11-02,2.06,2.06,1.904,1.96,26877,0
2010-11-03,2,2,1.92,1.92,5000,0
2010-11-04,2,2.6535,2,2.64,325643,0
2010-11-05,2.56,2.96,2.48,2.8,134664,0
2010-11-08,2.76,2.832,2.64,2.8,19294,0
2010-11-09,2.8,3,2.8,3,12803,0
2010-11-10,3,3.12,2.88,3.04,33566,0
2010-11-11,3.04,3.344,3.04,3.2,28698,0
2010-11-12,3.28,3.28,3.12,3.16,27396,0
2010-11-15,3.12,3.896,3.12,3.32,45681,0
2010-11-16,3.52,3.52,3.2,3.44,19964,0
2010-11-17,3.44,3.44,3.28,3.36,33600,0
2010-11-18,3.48,3.48,3.2,3.44,4955,0
2010-11-19,3.2,3.68,3.2,3.6,7213,0
2010-11-22,3.92,3.92,3.2825,3.52,8974,0
2010-11-23,3.52,3.52,3.36,3.52,7281,0
2010-11-24,3.368,3.6,3.368,3.44,3275,0
2010-11-26,3.28,3.68,3.28,3.6,3357,0
2010-11-29,3.44,3.76,3.288,3.64,10049,0
2010-11-30,3.54,3.64,3.52,3.6,8808,0
2010-12-01,3.44,3.68,3.44,3.6,6476,0
2010-12-02,3.44,3.6,3.376,3.48,9385,0
2010-12-03,3.376,3.52,3.36,3.44,9622,0
2010-12-06,3.6,3.824,3.36,3.36,10829,0
2010-12-07,3.36,3.68,3.36,3.6,4288,0
2010-12-08,3.6,3.6,3.2,3.2,4895,0
2010-12-09,3.824,3.824,3.216,3.6,4838,0
2010-12-10,3.28,3.288,3.28,3.288,1500,0
2010-12-13,3.28,3.6,3.216,3.6,7275,0
2010-12-14,3.36,3.4,3.288,3.36,4975,0
2010-12-15,3.28,3.48,3.28,3.32,10089,0
2010-12-16,3.32,3.32,3.2,3.28,8898,0
2010-12-17,3.28,3.36,3.28,3.304,4821,0
2010-12-20,3.28,3.44,3.28,3.36,4094,0
2010-12-21,3.36,3.36,3.28,3.36,11664,0
2010-12-22,3.36,3.36,3.216,3.24,4785,0
2010-12-23,3.216,3.359,3.12,3.359,10064,0
2010-12-27,3.359,3.36,3.201,3.32,5337,0
2010-12-28,3.28,3.28,3.12,3.208,4528,0
2010-12-29,3.129,3.36,3.129,3.36,16019,0
2010-12-30,3.4,3.4,3.28,3.36,3213,0
2010-12-31,3.28,3.52,3.28,3.4,9463,0
2011-01-03,3.36,3.36,3.2,3.28,8531,0
2011-01-04,3.28,3.36,3.2,3.2,4241,0
2011-01-05,3.36,3.36,3.2,3.36,3583,0
2011-01-06,3.52,3.52,3.28,3.36,1825,0
2011-01-07,3.44,3.44,3.4,3.4,2708,0
2011-01-10,3.44,3.44,3.28,3.28,1508,0
2011-01-11,3.2,3.28,3.2,3.28,535,0
2011-01-12,3.28,3.36,3.28,3.32,2688,0
2011-01-13,3.36,3.36,3.28,3.36,1870,0
2011-01-14,3.36,3.52,3.28,3.48,5062,0
2011-01-18,3.48,3.52,3.36,3.36,7281,0
2011-01-19,3.52,3.6,3.36,3.36,2411,0
2011-01-20,3.48,3.48,3.36,3.48,4808,0
2011-01-21,3.48,3.6,3.28,3.584,4846,0
2011-01-24,3.6,3.6,3.36,3.36,2103,0
2011-01-25,3.36,3.584,3.212,3.32,4366,0
2011-01-26,3.28,3.28,3.212,3.28,4350,0
2011-01-27,3.52,3.52,3.52,3.52,1088,0
2011-01-28,3.52,3.52,3.52,3.52,3458,0
2011-01-31,3.32,3.32,3.28,3.32,4922,0
2011-02-01,3.36,3.36,3.28,3.36,1950,0
2011-02-02,3.36,3.36,3.36,3.36,141,0
2011-02-03,3.584,3.584,3.52,3.52,788,0
2011-02-04,3.52,3.52,3.52,3.52,1466,0
2011-02-07,3.28,3.36,3.28,3.36,4990,0
2011-02-08,3.44,3.52,3.44,3.44,6073,0
2011-02-09,3.384,3.384,3.36,3.36,10598,0
2011-02-10,3.36,3.36,3.28,3.28,9371,0
2011-02-11,3.36,3.44,3.36,3.36,8488,0
2011-02-14,3.24,3.36,3.22,3.22,4750,0
2011-02-15,3.22,3.36,3.22,3.36,2563,0
2011-02-16,3.52,3.52,3.22,3.22,6978,0
2011-02-17,3.52,3.52,3.22,3.36,6300,0
2011-02-18,3.52,3.52,3.32,3.36,5069,0
2011-02-22,3.32,3.52,3.2,3.32,15886,0
2011-02-23,3.28,3.6,3.28,3.28,1245,0
2011-02-24,3.52,3.52,3.2,3.36,10408,0
2011-02-25,3.44,3.44,3.28,3.32,2632,0
2011-02-28,3.28,3.44,3.28,3.36,5869,0
2011-03-01,3.36,3.36,3.36,3.36,3808,0
2011-03-02,3.36,3.44,3.32,3.32,5010,0
2011-03-03,3.6,4,3.44,3.6225,32492,0
2011-03-04,3.68,3.68,3.521,3.521,14036,0
2011-03-07,3.52,3.52,3.4,3.52,7331,0
2011-03-08,3.52,3.52,3.4,3.44,2438,0
2011-03-09,3.44,3.44,3.28,3.32,16122,0
2011-03-10,3.36,3.36,3.28,3.36,10088,0
2011-03-11,3.36,3.36,3.248,3.344,3750,0
2011-03-14,3.28,3.52,3.248,3.28,10604,0
2011-03-15,3.28,3.28,3.12,3.24,15595,0
2011-03-16,3.24,3.512,3.24,3.512,8559,0
2011-03-17,3.36,3.36,3.28,3.36,12539,0
2011-03-18,3.512,3.512,3.36,3.36,3939,0
2011-03-21,3.52,3.576,3.36,3.361,6136,0
2011-03-22,3.361,3.48,3.36,3.4,2849,0
2011-03-23,3.52,3.56,3.44,3.56,2690,0
2011-03-24,3.76,3.76,3.52,3.6,13944,0
2011-03-25,3.68,3.72,3.52,3.6,7343,0
2011-03-28,3.6,3.76,3.56,3.68,5166,0
2011-03-29,3.64,3.76,3.6,3.6,3541,0
2011-03-30,3.52,3.68,3.52,3.68,3763,0
2011-03-31,3.68,3.76,3.68,3.72,19772,0
2011-04-01,3.76,3.92,3.72,3.84,30897,0
2011-04-04,3.84,3.92,3.76,3.84,39839,0
2011-04-05,4,4.32,3.88,4.2,82992,0
2011-04-06,4.24,4.24,3.921,4,21001,0
2011-04-07,4,4,3.84,3.84,9137,0
2011-04-08,3.84,4.096,3.76,4.096,20366,0
2011-04-11,4,4.2145,3.7025,4.2,7545,0
2011-04-12,4.24,4.512,4.2,4.44,56643,0
2011-04-13,4.48,4.56,4.4,4.44,29887,0
2011-04-14,4.48,4.64,4.48,4.56,15643,0
2011-04-15,4.64,4.64,4.32,4.32,31905,0
2011-04-18,4.32,4.32,3.8625,4.08,11466,0
2011-04-19,4.08,4.3095,4.08,4.304,7934,0
2011-04-20,4.304,4.4,4,4.4,20313,0
2011-04-21,4.16,4.4225,4,4.32,6370,0
2011-04-25,4.32,4.4,4.16,4.32,10377,0
2011-04-26,4.16,4.24,3.68,4,35729,0
2011-04-27,3.864,4.008,3.78,3.92,13944,0
2011-04-28,3.92,4.307,3.6,3.76,33690,0
2011-04-29,3.84,3.84,3.52,3.8385,20456,0
2011-05-02,3.84,4.308,3.76,4.16,19343,0
2011-05-03,4.24,4.352,4.08,4.32,23394,0
2011-05-04,4.56,4.56,4.28,4.48,44775,0
2011-05-05,4.48,4.56,3.8545,4.16,13360,0
2011-05-06,4.2,4.48,4.16,4.24,15548,0
2011-05-09,4.16,4.36,4.16,4.24,9329,0
2011-05-10,4.24,4.24,4,4.16,10948,0
2011-05-11,4,4,3.92,4,15175,0
2011-05-12,3.84,4.08,3.84,4.08,2762,0
2011-05-13,4.432,4.432,3.92,4.08,2355,0
2011-05-16,3.84,4.08,3.84,3.92,6668,0
2011-05-17,3.92,3.92,3.6465,3.84,11606,0
2011-05-18,3.76,3.92,3.7065,3.76,13719,0
2011-05-19,3.76,4,3.68,3.728,8345,0
2011-05-20,3.72,4.08,3.68,3.76,9083,0
2011-05-23,3.76,4.18,3.76,3.84,3760,0
2011-05-24,3.92,3.92,3.84,3.848,3531,0
2011-05-25,3.848,3.848,3.688,3.84,8345,0
2011-05-26,3.608,3.92,3.6,3.92,7034,0
2011-05-27,3.92,4.24,3.4065,3.839,75773,0
2011-05-31,3.84,3.84,3.7,3.72,4196,0
2011-06-01,3.689,3.689,3.56,3.6865,2192,0
2011-06-02,3.56,3.6865,3.56,3.6865,2755,0
2011-06-03,3.68,3.685,3.68,3.685,1835,0
2011-06-06,3.62,3.919,3.464,3.919,4193,0
2011-06-07,3.6895,3.9185,3.441,3.799,2938,0
2011-06-08,3.799,3.799,3.441,3.792,616,0
2011-06-09,3.6,3.792,3.6,3.792,350,0
2011-06-10,3.6,3.68,3.6,3.68,1413,0
2011-06-13,3.4465,3.6775,3.36,3.384,11277,0
2011-06-14,3.28,3.56,3.28,3.52,7783,0
2011-06-15,3.56,3.56,3.44,3.44,1406,0
2011-06-16,3.52,3.52,3.52,3.52,250,0
2011-06-17,3.36,3.52,3.36,3.36,2139,0
2011-06-20,3.36,3.5905,3.36,3.36,2920,0
2011-06-21,3.36,3.6,3.36,3.52,8366,0
2011-06-22,3.68,3.856,3.68,3.856,5944,0
2011-06-23,3.88,3.88,3.72,3.72,1650,0
2011-06-24,3.72,3.72,3.52,3.64,8906,0
2011-06-27,3.52,3.68,3.52,3.6,1338,0
2011-06-28,3.52,3.68,3.3745,3.68,9984,0
2011-06-29,3.68,3.76,3.68,3.72,2463,0
2011-06-30,3.72,3.72,3.52,3.6,1688,0
2011-07-01,3.6,3.6,3.6,3.6,676,0
2011-07-05,3.6,3.6,3.6,3.6,3931,0
2011-07-06,3.6,3.6,3.52,3.52,4806,0
2011-07-07,3.52,3.52,3.52,3.52,288,0
2011-07-08,3.8295,3.8295,3.64,3.64,388,0
2011-07-11,3.72,3.72,3.6,3.6,2188,0
2011-07-12,3.6,3.6,3.4545,3.48,10067,0
2011-07-13,3.44,3.44,3.44,3.44,1400,0
2011-07-14,3.36,3.36,3.36,3.36,423,0
2011-07-15,3.368,3.4,3.2,3.28,21456,0
2011-07-18,3.6,3.6,3.28,3.6,1632,0
2011-07-19,3.52,3.52,3.28,3.52,2450,0
2011-07-20,3.52,3.6,3.44,3.6,2805,0
2011-07-21,3.28,3.6,3.28,3.36,293,0
2011-07-22,3.28,3.44,3.28,3.44,3230,0
2011-07-25,3.44,3.6,3.216,3.6,4695,0
2011-07-26,3.36,3.44,3.36,3.44,3850,0
2011-07-27,3.36,3.52,3.36,3.52,425,0
2011-07-28,3.36,3.36,3.36,3.36,750,0
2011-08-01,3.52,3.52,3.4465,3.4465,6947,0
2011-08-02,3.4465,3.4465,3.4465,3.4465,1538,0
2011-08-03,3.2945,3.44,3.288,3.44,2939,0
2011-08-04,3.288,3.456,2.4,3.04,91593,0
2011-08-05,3.2,3.2,1.68,2.689,13306,0
2011-08-08,2.64,2.8,2.48,2.48,11084,0
2011-08-09,2.56,3.12,2.48,3.12,35943,0
2011-08-10,3.12,3.12,2.8,3.04,3394,0
2011-08-11,3.04,3.04,2.72,3.04,1887,0
2011-08-12,3.04,3.04,2.88,3.04,4250,0
2011-08-15,3.12,3.12,3.12,3.12,4459,0
2011-08-16,3.12,3.12,3.04,3.04,3454,0
2011-08-17,3.04,3.04,2.88,3.04,1388,0
2011-08-18,2.88,2.96,2.88,2.96,750,0
2011-08-19,2.88,2.96,2.8,2.816,4674,0
2011-08-22,2.8,2.88,2.56,2.8,35888,0
2011-08-23,2.56,3.2,2.56,3.2,3140,0
2011-08-24,3.28,3.28,3.271,3.271,1642,0
2011-08-25,3.2705,3.2705,2.8,3.12,3161,0
2011-08-26,2.8,3.08,2.8,2.96,50980,0
2011-08-29,2.96,3.2,2.96,3.2,3475,0
2011-08-30,3.12,3.12,3.04,3.04,3713,0
2011-08-31,3,3,3,3,578,0
2011-09-01,2.96,2.96,2.8,2.8,4604,0
2011-09-02,2.96,3.199,2.96,3.199,1025,0
2011-09-06,3.119,3.12,2.8,3.119,1406,0
2011-09-07,2.8,3.119,2.8,2.96,3161,0
2011-09-08,3.04,3.04,3.04,3.04,450,0
2011-09-09,2.88,2.88,2.88,2.88,413,0
2011-09-12,2.88,2.96,2.8,2.96,5276,0
2011-09-13,3.04,3.04,3.04,3.04,500,0
2011-09-14,3.119,3.119,3.04,3.04,456,0
2011-09-15,3.119,3.2,3.04,3.2,6426,0
2011-09-16,3.2,3.2,3.2,3.2,625,0
2011-09-19,3.2,3.2,3.12,3.2,1177,0
2011-09-21,3.2,3.2,2.96,2.96,4750,0
2011-09-22,3.2,3.2,2.8,2.8,10638,0
2011-09-23,2.96,3.04,2.8,3.04,2688,0
2011-09-26,2.8,3.12,2.8,3.12,1083,0
2011-09-27,2.88,2.88,2.88,2.88,625,0
2011-09-28,3.04,3.04,2.88,2.96,2744,0
2011-09-29,2.96,2.96,2.96,2.96,319,0
2011-09-30,2.88,3.04,2.88,3.04,2638,0
2011-10-03,3.04,3.04,2.88,2.96,2563,0
2011-10-04,2.96,2.96,2.88,2.96,4258,0
2011-10-05,2.96,3.119,2.96,3.119,2309,0
2011-10-06,3.119,3.119,2.96,2.96,285,0
2011-10-07,2.96,3.12,2.96,3.12,2578,0
2011-10-11,3.2,3.452,3.2,3.452,17754,0
2011-10-12,3.48,3.52,3.36,3.44,10050,0
2011-10-14,3.44,3.52,3.44,3.52,2750,0
2011-10-17,3.584,3.584,3.28,3.28,500,0
2011-10-18,3.5335,3.5335,3.5335,3.5335,125,0
2011-10-19,3.584,3.664,3.36,3.632,6141,0
2011-10-20,3.6,3.6,3.56,3.56,2906,0
2011-10-21,3.48,3.56,3.48,3.48,3776,0
2011-10-24,3.48,3.56,3.48,3.56,3831,0
2011-10-25,3.52,3.6,3.52,3.56,4197,0
2011-10-26,3.36,3.4,3.36,3.4,2684,0
2011-10-27,3.6,3.6,3.6,3.6,1411,0
2011-10-31,3.6,3.6,3.6,3.6,350,0
2011-11-01,3.6,3.6,3.6,3.6,2175,0
2011-11-02,3.52,3.56,3.52,3.56,3763,0
2011-11-03,3.6,3.68,3.6,3.664,18370,0
2011-11-04,3.72,3.72,3.6,3.68,6602,0
2011-11-07,3.608,3.744,3.608,3.744,1275,0
2011-11-08,3.68,3.717,3.608,3.717,1625,0
2011-11-09,3.64,3.72,3.64,3.68,4890,0
2011-11-10,3.72,3.744,3.68,3.72,3750,0
2011-11-11,3.8,3.84,3.52,3.52,3425,0
2011-11-14,3.52,3.759,3.52,3.6,4180,0
2011-11-15,3.52,3.688,3.52,3.688,1163,0
2011-11-16,3.68,3.68,3.123,3.36,19758,0
2011-11-17,3.52,3.52,3.28,3.28,4806,0
2011-11-18,3.28,3.36,3.28,3.36,1049,0
2011-11-21,3.36,3.52,3.3025,3.52,725,0
2011-11-22,3.52,3.52,3.52,3.52,125,0
2011-11-23,3.52,3.68,3.32,3.68,6811,0
2011-11-28,3.36,3.6,3.36,3.6,325,0
2011-11-29,3.68,3.68,3.296,3.44,3756,0
2011-11-30,3.3665,3.3665,3.36,3.36,2967,0
2011-12-01,3.44,3.44,3.288,3.288,2750,0
2011-12-02,3.44,3.44,3.44,3.44,36,0
2011-12-05,3.045,3.44,3.045,3.336,6091,0
2011-12-06,3.28,3.32,3.2,3.2,6088,0
2011-12-07,3.2,3.2,3.12,3.2,11751,0
2011-12-08,3.12,3.2,3.12,3.12,5950,0
2011-12-09,3.2,3.52,3.2,3.4,8656,0
2011-12-12,3.28,3.28,3.28,3.28,2063,0
2011-12-13,3.12,3.28,3.12,3.28,4513,0
2011-12-14,3.2,3.2,3.2,3.2,525,0
2011-12-15,3.36,3.36,3.28,3.28,1875,0
2011-12-16,3.44,3.44,3.28,3.44,1500,0
2011-12-19,3.2,3.2,3.2,3.2,1312,0
2011-12-20,3.36,3.36,3.2,3.36,2868,0
2011-12-21,3.4,3.44,3.2,3.208,2891,0
2011-12-22,3.28,3.28,3.04,3.2,3925,0
2011-12-23,3.144,3.2,2.96,3.2,4375,0
2011-12-27,3.2,3.2,3.2,3.2,4244,0
2011-12-28,3.2,3.2,3.2,3.2,625,0
2011-12-29,3.2,3.2,3.088,3.2,8466,0
2011-12-30,3.096,3.52,3.096,3.36,6825,0
2012-01-03,3.44,3.44,3.296,3.44,3938,0
2012-01-04,3.44,3.44,3.32,3.32,1025,0
2012-01-05,3.2,3.28,3.2,3.28,6741,0
2012-01-06,3.2,3.36,3.2,3.36,2875,0
2012-01-09,3.32,3.36,3.2,3.36,1484,0
2012-01-10,3.2,3.52,3.12,3.52,18686,0
2012-01-11,3.44,3.52,3.44,3.52,2008,0
2012-01-12,3.44,3.6,3.4,3.6,5875,0
2012-01-13,3.52,3.6,3.52,3.6,1500,0
2012-01-17,3.592,3.592,3.592,3.592,125,0
2012-01-18,3.4,3.52,3.36,3.52,2563,0
2012-01-19,3.6,3.6,3.6,3.6,1945,0
2012-01-20,3.6,3.6,3.6,3.6,1375,0
2012-01-23,3.6,3.6,3.36,3.36,1274,0
2012-01-24,3.44,3.44,3.44,3.44,625,0
2012-01-25,3.44,3.44,3.44,3.44,839,0
2012-01-26,3.44,3.7585,3.44,3.7585,26453,0
2012-01-27,3.68,3.68,3.6,3.64,4748,0
2012-01-30,3.64,3.76,3.6,3.76,13428,0
2012-01-31,3.68,3.76,3.68,3.76,4305,0
2012-02-01,3.68,3.76,3.68,3.76,8240,0
2012-02-02,3.681,3.88,3.681,3.88,2388,0
2012-02-03,3.84,3.904,3.681,3.84,4046,0
2012-02-06,3.92,4,3.84,3.84,12678,0
2012-02-07,3.92,3.92,3.84,3.84,2756,0
2012-02-08,3.92,3.92,3.68,3.84,1864,0
2012-02-09,4.08,4.08,3.84,3.92,5388,0
2012-02-10,3.92,4.08,3.76,4.08,2491,0
2012-02-13,4,4,4,4,1250,0
2012-02-14,3.84,4,3.84,4,3830,0
2012-02-15,4,4.04,3.76,4,4836,0
2012-02-16,4,4,3.88,4,568,0
2012-02-17,3.88,3.92,3.68,3.84,7075,0
2012-02-21,3.808,3.92,3.704,3.92,2933,0
2012-02-22,3.84,3.84,3.76,3.8,3375,0
2012-02-23,3.88,4.08,3.712,4.08,7370,0
2012-02-24,4.08,4.08,3.92,4,8944,0
2012-02-27,4,4,3.84,3.92,2574,0
2012-02-28,3.88,3.92,3.88,3.92,3024,0
2012-02-29,3.88,3.92,3.88,3.92,1625,0
2012-03-01,4,4,3.92,3.96,1841,0
2012-03-02,3.76,3.92,3.76,3.92,2383,0
2012-03-05,3.92,3.92,3.92,3.92,125,0
2012-03-06,3.76,3.92,3.76,3.84,3475,0
2012-03-07,3.84,3.84,3.68,3.68,13006,0
2012-03-08,3.84,3.992,3.76,3.992,29485,0
2012-03-09,3.992,4,3.92,3.92,5718,0
2012-03-12,3.96,3.96,3.92,3.92,2000,0
2012-03-13,3.9985,3.9985,3.88,3.88,6000,0
2012-03-14,3.96,3.96,3.88,3.88,1349,0
2012-03-15,3.88,3.96,3.88,3.9,2663,0
2012-03-16,3.96,3.96,3.84,3.84,8309,0
2012-03-19,3.84,3.84,3.84,3.84,48,0
2012-03-20,3.84,3.84,3.84,3.84,3497,0
2012-03-21,3.96,3.96,3.84,3.84,4748,0
2012-03-23,3.84,3.96,3.84,3.96,250,0
2012-03-26,3.96,3.96,3.76,3.96,3950,0
2012-03-27,3.96,3.9985,3.76,3.92,1865,0
2012-03-29,3.92,3.96,3.84,3.96,7984,0
2012-03-30,3.84,4,3.84,3.96,1038,0
2012-04-02,3.84,3.84,3.84,3.84,2051,0
2012-04-03,3.92,3.92,3.84,3.92,1175,0
2012-04-04,3.84,3.84,3.68,3.76,4400,0
2012-04-05,3.68,3.68,3.6,3.6,7049,0
2012-04-09,3.6,3.92,3.6,3.72,8464,0
2012-04-11,3.72,3.72,3.72,3.72,603,0
2012-04-12,3.72,3.84,3.72,3.84,2938,0
2012-04-13,3.92,3.92,3.92,3.92,688,0
2012-04-16,3.6,3.92,3.6,3.92,4089,0
2012-04-17,3.6,3.6,3.6,3.6,250,0
2012-04-18,3.6,4,3.52,4,9875,0
2012-04-19,3.999,4,3.84,3.92,3504,0
2012-04-20,3.84,4,3.84,3.84,175,0
2012-04-23,3.84,3.92,3.84,3.84,3450,0
2012-04-24,4,4,3.689,3.689,6105,0
2012-04-25,3.6895,3.92,3.6895,3.92,6656,0
2012-04-26,3.92,3.92,3.6895,3.92,1622,0
2012-04-27,3.92,3.92,3.92,3.92,1375,0
2012-04-30,3.92,3.92,3.92,3.92,19,0
2012-05-01,3.92,4,3.72,3.72,7895,0
2012-05-02,3.76,3.92,3.76,3.92,2490,0
2012-05-03,3.92,3.92,3.92,3.92,2500,0
2012-05-04,4,4,3.92,3.96,1700,0
2012-05-07,3.92,3.92,3.92,3.92,1344,0
2012-05-08,3.96,4.16,3.92,4.08,29403,0
2012-05-09,4,4.2,4,4.16,70255,0
2012-05-10,4.216,4.216,4.08,4.16,5367,0
2012-05-11,4.08,4.216,4.08,4.08,11283,0
2012-05-14,4.08,4.2,4,4.2,3348,0
2012-05-15,4.2,4.224,4.16,4.2,6436,0
2012-05-16,4.224,4.224,4.216,4.224,3918,0
2012-05-17,4.224,4.224,4.16,4.16,2188,0
2012-05-18,4,4.24,4,4.096,10619,0
2012-05-21,4.096,4.2,4.096,4.2,7546,0
2012-05-22,4.2,4.2,4.1265,4.2,3976,0
2012-05-23,4.24,4.264,4.08,4.264,2633,0
2012-05-24,4.2,4.2,4.12,4.12,2025,0
2012-05-25,4.16,4.2,4.16,4.16,4971,0
2012-05-29,4.08,4.32,4.08,4.24,4373,0
2012-05-30,4,5.1,4,4.75,9482,0
2012-05-31,4.75,4.85,4.6,4.6,2860,0
2012-06-01,4.61,4.85,4.5,4.85,9639,0
2012-06-04,4.6,4.6,4.48,4.5,2153,0
2012-06-05,4.5,4.5,4.5,4.5,918,0
2012-06-06,4.5,4.61,4.5,4.54,26816,0
2012-06-07,4.75,4.85,4.74,4.8,4635,0
2012-06-08,4.7,4.8,4.55,4.6,14949,0
2012-06-11,4.6,4.96,4.59,4.85,19719,0
2012-06-12,4.84,4.85,4.62,4.77,3064,0
2012-06-13,4.83,4.85,4.8,4.85,2545,0
2012-06-14,4.85,4.85,4.75,4.85,11646,0
2012-06-15,4.85,4.85,4.5,4.5,8740,0
2012-06-18,4.69,4.83,4.5,4.5,4772,0
2012-06-19,4.56,4.81,4.56,4.8,4000,0
2012-06-20,4.6,4.73,4.6,4.7,1750,0
2012-06-21,4.66,4.8,4.66,4.75,5130,0
2012-06-22,4.68,4.81,4.6,4.81,5701,0
2012-06-25,4.58,4.6,4.52,4.52,3291,0
2012-06-26,4.5,4.7,4.5,4.5,4844,0
2012-06-27,4.5,4.6,4.5,4.5,5991,0
2012-06-28,4.5,4.6,4.5,4.6,8134,0
2012-06-29,4.6,4.75,4.51,4.53,2775,0
2012-07-02,4.55,4.64,4.55,4.64,2172,0
2012-07-03,4.6,4.6,4.4,4.51,5877,0
2012-07-05,4.5,4.58,4.5,4.58,1850,0
2012-07-06,4.6,4.6,4.49,4.49,1350,0
2012-07-09,4.5,4.5,4.13,4.25,6262,0
2012-07-10,4.3,4.55,4.3,4.55,16301,0
2012-07-11,4.5,4.5,4.17,4.49,600,0
2012-07-12,4.45,4.45,4.15,4.45,5943,0
2012-07-13,4.4,4.4,4.3982,4.3982,1000,0
2012-07-16,4.45,4.85,4.45,4.8,51600,0
2012-07-17,4.85,4.88,4.78,4.81,39673,0
2012-07-18,4.85,4.94,4.81,4.9,26337,0
2012-07-19,5,5,4.75,4.75,35807,0
2012-07-20,4.75,4.85,4.55,4.55,13915,0
2012-07-23,4.5,4.65,4.45,4.65,14853,0
2012-07-24,4.65,4.65,4.55,4.6,7275,0
2012-07-25,4.6,4.6,4.5,4.5,10975,0
2012-07-26,4.56,4.75,4.56,4.75,22256,0
2012-07-27,5,5,4.68,5,61011,0
2012-07-30,5.05,5.05,4.9,4.99,11900,0
2012-07-31,5,5,4.9,4.98,4262,0
2012-08-01,4.98,5.24,4.98,5.1,39606,0
2012-08-02,5.15,5.2,5.08,5.1021,39309,0
2012-08-03,5.27,5.27,5.0998,5.15,15373,0
2012-08-06,5.25,5.27,5.15,5.15,36420,0
2012-08-07,5.24,5.3,5.11,5.11,12171,0
2012-08-08,5.2,5.2,5.0077,5.18,18206,0
2012-08-09,5.2,5.2,4.5,4.98,64909,0
2012-08-10,5.14,5.14,4.65,4.9201,29311,0
2012-08-13,4.92,5.07,4.86,5.06,16965,0
2012-08-14,5.05,5.08,4.95,4.95,13658,0
2012-08-15,4.96,4.96,4.9,4.9,5970,0
2012-08-16,4.9,4.9308,4.9,4.9308,3600,0
2012-08-17,4.94,4.94,4.9,4.92,3625,0
2012-08-20,4.11,4.85,4.11,4.758,19053,0
2012-08-21,4.75,4.75,4.34,4.34,47402,0
2012-08-22,4.3,4.65,4.3,4.65,21157,0
2012-08-23,4.65,4.68,4.5,4.63,14015,0
2012-08-24,4.5899,4.6,4.51,4.5211,3050,0
2012-08-27,4.52,4.59,4.52,4.5848,16453,0
2012-08-28,4.6,4.68,4.552,4.552,13325,0
2012-08-29,4.65,4.65,4.5,4.55,28857,0
2012-08-30,4.79,4.79,4.5501,4.6,12349,0
2012-08-31,4.55,4.6,4.5,4.5,6201,0
2012-09-04,4.49,4.49,4.26,4.45,10601,0
2012-09-05,4.44,4.5,4.3617,4.5,26358,0
2012-09-06,4.5,4.5,4.41,4.5,5000,0
2012-09-07,4.52,4.52,4.25,4.4,78517,0
2012-09-10,4.3001,4.4,4.3001,4.35,7530,0
2012-09-11,4.34,4.35,4.3,4.3102,10563,0
2012-09-12,4.3,4.48,4.3,4.34,2770,0
2012-09-13,4.41,4.42,4.22,4.34,66725,0
2012-09-14,4.35,4.45,4.32,4.32,7815,0
2012-09-17,4.37,4.49,4.37,4.49,12400,0
2012-09-18,4.4,4.55,4.33,4.53,13525,0
2012-09-19,4.31,4.55,4.31,4.31,27004,0
2012-09-20,4.34,4.39,4.34,4.35,860,0
2012-09-21,4.37,4.43,4.22,4.22,23058,0
2012-09-24,4.3,4.505,4.3,4.47,9094,0
2012-09-25,4.47,4.54,4.4401,4.52,14565,0
2012-09-26,4.46,4.53,4.46,4.53,15316,0
2012-09-27,4.69,4.72,4.6,4.72,10903,0
2012-09-28,4.72,4.8,4.27,4.74,17497,0
2012-10-01,4.67,4.85,4.65,4.85,3796,0
2012-10-02,4.8,4.81,4.78,4.79,10950,0
2012-10-03,4.9,4.9,4.78,4.78,9330,0
2012-10-04,4.76,4.84,4.76,4.82,13227,0
2012-10-05,4.53,4.9,4.52,4.8799,15440,0
2012-10-08,4.78,4.92,4.78,4.87,11122,0
2012-10-09,4.82,4.99,4.81,4.98,9630,0
2012-10-10,4.9,5.03,4.56,4.99,21750,0
2012-10-11,4.94,4.94,4.8583,4.8687,5687,0
2012-10-15,4.9076,4.92,4.5832,4.64,35519,0
2012-10-16,4.65,4.89,4.65,4.67,2791,0
2012-10-17,4.66,4.9,4.66,4.85,11850,0
2012-10-18,4.71,4.78,4.5,4.53,689799,0
2012-10-19,4.5501,4.5501,4.4,4.5,10334,0
2012-10-22,4.36,4.6,4.35,4.39,2077,0
2012-10-23,4.37,4.4,4.33,4.4,14933,0
2012-10-24,4.4363,4.4363,4.3565,4.3899,2407,0
2012-10-25,4.35,4.43,4.33,4.43,9081,0
2012-10-26,4.44,4.44,4.4,4.4,3681,0
2012-10-31,4.36,4.39,4.35,4.36,2255,0
2012-11-01,4.35,4.39,4.3,4.38,12414,0
2012-11-02,4.31,4.38,4.3,4.38,3600,0
2012-11-05,4.36,4.37,4.3,4.3,10255,0
2012-11-06,4.3,4.3101,4.28,4.31,9900,0
2012-11-07,4.25,4.25,4.22,4.25,2883,0
2012-11-08,4.25,4.25,4.23,4.23,4000,0
2012-11-09,4.22,4.22,4.11,4.12,29596,0
2012-11-12,4.25,4.25,4.11,4.11,39061,0
2012-11-13,4.1,4.15,3.61,4.12,61345,0
2012-11-14,4.11,4.394,4.11,4.39,69376,0
2012-11-15,4.23,4.2799,3.86,4.2799,14049,0
2012-11-16,4.06,4.19,4.05,4.07,4700,0
2012-11-19,4.1,4.1,4,4.05,4751,0
2012-11-20,4.11,4.61,4.1,4.33,68770,0
2012-11-21,4.5,4.67,4.32,4.67,6800,0
2012-11-23,4.69,4.69,4.6,4.6,2200,0
2012-11-26,4.81,4.81,4.5,4.64,19962,0
2012-11-27,4.7,4.8,4.65,4.67,16276,0
2012-11-28,4.62,4.9,4.62,4.76,12153,0
2012-11-29,4.8,4.8,4.54,4.54,8475,0
2012-11-30,4.6001,4.7,4.6001,4.69,1987,0
2012-12-03,4.74,4.74,4.65,4.65,4140,0
2012-12-04,4.5499,4.5499,4.2315,4.4999,7439,0
2012-12-05,4.2601,4.5,4.2601,4.5,3267,0
2012-12-06,4.37,4.65,4.37,4.37,33127,0
2012-12-07,4.27,4.442,4.27,4.35,17090,0
2012-12-10,4.2899,4.4599,4.25,4.31,30554,0
2012-12-11,4.43,4.45,4.34,4.44,11988,0
2012-12-12,4.41,4.48,4.29,4.29,21528,0
2012-12-13,4.5,4.7,4.41,4.42,85107,0
2012-12-14,4.54,4.69,4.47,4.64,39712,0
2012-12-17,4.6,4.65,4.566,4.6199,23175,0
2012-12-18,4.62,4.62,4.55,4.55,14080,0
2012-12-19,4.5,4.6,4.4,4.58,7000,0
2012-12-20,4.58,4.6,4.5,4.6,11581,0
2012-12-21,5.21,5.8,5.1,5.2,760182,0
2012-12-24,5.35,5.4,4.9,5.07,110018,0
2012-12-26,4.97,5.0781,4.82,4.8814,38355,0
2012-12-27,4.8301,4.89,4.6399,4.75,69819,0
2012-12-28,4.62,4.78,4.54,4.7,40320,0
2012-12-31,4.66,4.8899,4.66,4.73,19322,0
2013-01-02,4.67,4.76,4.61,4.7501,21074,0
2013-01-03,4.75,4.884,4.75,4.797,10288,0
2013-01-04,4.88,4.8999,4.7501,4.81,14804,0
2013-01-07,4.8,4.9,4.75,4.85,22183,0
2013-01-08,4.82,4.89,4.78,4.85,16857,0
2013-01-09,4.8,4.89,4.77,4.81,24620,0
2013-01-10,4.85,4.85,4.75,4.84,17700,0
2013-01-11,4.83,4.85,4.7798,4.82,7744,0
2013-01-14,4.8,4.84,4.641,4.8253,19012,0
2013-01-15,4.72,4.85,4.72,4.85,6634,0
2013-01-16,4.6801,4.892,4.6801,4.711,7850,0
2013-01-17,4.72,4.81,4.65,4.76,9980,0
2013-01-18,4.72,4.84,4.71,4.84,3310,0
2013-01-22,4.84,4.84,4.8,4.82,14585,0
2013-01-23,4.79,5.2,4.79,5.19,127000,0
2013-01-24,5.26,5.37,5.21,5.3199,89675,0
2013-01-25,5.27,5.35,5.209,5.24,15902,0
2013-01-28,5.22,5.22,5.1,5.1238,9580,0
2013-01-29,5.17,5.3399,5.1401,5.3,9437,0
2013-01-30,5.3,5.3,5.21,5.25,7752,0
2013-01-31,5.29,5.3,5.21,5.28,10333,0
2013-02-01,5.2001,5.4,5.2001,5.3198,23127,0
2013-02-04,5.36,5.69,5.29,5.5999,115819,0
2013-02-05,5.55,5.64,5.5,5.6,31141,0
2013-02-06,5.52,5.6,5.5,5.55,8002,0
2013-02-07,5.51,5.63,5.51,5.551,9200,0
2013-02-08,5.55,5.651,5.55,5.63,9924,0
2013-02-11,5.57,5.712,5.56,5.61,5853,0
2013-02-12,5.75,5.75,5.65,5.69,96481,0
2013-02-13,5.6,5.69,5.59,5.65,6900,0
2013-02-14,5.68,5.74,5.51,5.51,18373,0
2013-02-15,5.59,5.71,5.5847,5.71,15539,0
2013-02-19,5.5,5.71,5.5,5.66,10295,0
2013-02-20,5.65,5.72,5.62,5.62,11089,0
2013-02-21,5.58,5.7199,5.55,5.56,9471,0
2013-02-22,5.58,5.6,5.57,5.58,3448,0
2013-02-25,5.5799,5.5899,5.55,5.58,7081,0
2013-02-26,5.55,5.5599,5.5,5.5599,10857,0
2013-02-27,5.5,5.61,5.5,5.61,6070,0
2013-02-28,5.63,5.63,5.4,5.48,14923,0
2013-03-01,5.43,5.501,5.42,5.48,16732,0
2013-03-04,5.54,5.54,5.421,5.4799,19994,0
2013-03-05,5.63,5.63,5.42,5.44,14520,0
2013-03-06,5.48,5.48,5.31,5.31,37116,0
2013-03-07,5.25,5.45,5.23,5.4499,32390,0
2013-03-08,5.45,5.7,5.25,5.65,62528,0
2013-03-11,5.64,5.68,5.45,5.52,13311,0
2013-03-12,5.5,5.6626,5.5,5.61,5058,0
2013-03-13,5.51,5.54,5.46,5.52,11900,0
2013-03-14,5.5,5.6,5.24,5.6,20207,0
2013-03-15,5.66,5.66,5.6,5.65,9707,0
2013-03-18,5.66,5.66,5.43,5.51,3940,0
2013-03-19,5.65,5.66,5.5,5.54,4324,0
2013-03-20,5.6,5.6,5.54,5.54,2050,0
2013-03-21,5.45,5.5958,5.4,5.4999,7707,0
2013-03-22,5.4,5.5,5.4,5.5,3293,0
2013-03-25,5.5,5.5,5.4299,5.48,4160,0
2013-03-26,5.41,5.41,5.25,5.27,35385,0
2013-03-27,5.24,5.31,4.95,5.151,35227,0
2013-03-28,5,5.05,4.85,5.05,397048,0
2013-04-01,5,5.04,4.9277,4.9899,51900,0
2013-04-02,5,5.05,4.77,4.9,45039,0
2013-04-03,4.85,4.945,4.8499,4.86,21941,0
2013-04-04,4.78,4.9,4.61,4.65,30400,0
2013-04-05,4.51,4.75,4.5,4.63,62491,0
2013-04-08,4.68,4.68,4.45,4.47,29629,0
2013-04-09,4.57,4.57,4.41,4.5,117368,0
2013-04-10,4.45,4.6999,4.45,4.4899,15927,0
2013-04-11,4.54,4.54,4.38,4.45,77762,0
2013-04-12,4.42,4.45,4.41,4.425,23375,0
2013-04-15,4.4,4.51,4.17,4.2,37531,0
2013-04-16,4.2,4.32,4.095,4.32,72447,0
2013-04-17,4.3071,4.37,4.195,4.27,23437,0
2013-04-18,4.421,4.711,4.28,4.45,46058,0
2013-04-19,4.51,4.65,4.48,4.6,27210,0
2013-04-22,4.67,4.67,4.42,4.4901,17413,0
2013-04-23,4.54,4.75,4.51,4.64,35200,0
2013-04-24,4.71,4.71,4.5,4.56,18213,0
2013-04-25,4.52,4.65,4.43,4.5,42864,0
2013-04-26,4.48,4.6,4.48,4.57,13749,0
2013-04-29,4.5601,4.7599,4.5601,4.63,10943,0
2013-04-30,4.64,4.65,4.45,4.53,18462,0
2013-05-01,4.5501,4.5501,4.43,4.43,8628,0
2013-05-02,4.54,4.57,4.5,4.55,22945,0
2013-05-03,4.59,4.66,4.52,4.57,38382,0
2013-05-06,4.5746,4.6455,4.52,4.55,13675,0
2013-05-07,4.5501,4.62,4.5499,4.62,8328,0
2013-05-08,4.62,4.62,4.5001,4.59,57320,0
2013-05-09,4.56,4.56,4.31,4.35,69069,0
2013-05-10,4.49,4.49,4.25,4.39,5055,0
2013-05-13,4.4,4.44,4.28,4.39,10667,0
2013-05-14,4.46,4.5399,4.411,4.499,20653,0
2013-05-15,4.5001,4.55,4.5001,4.53,6375,0
2013-05-16,4.48,4.54,4.44,4.51,11160,0
2013-05-17,4.51,4.52,4.45,4.52,9125,0
2013-05-20,4.49,4.491,4.38,4.43,16115,0
2013-05-21,4.5,4.61,4.5,4.579,28890,0
2013-05-22,4.56,4.61,4.4899,4.5,34152,0
2013-05-23,4.45,4.62,4.45,4.5,8270,0
2013-05-24,4.41,4.62,4.41,4.5,11893,0
2013-05-28,4.51,4.5499,4.48,4.49,15000,0
2013-05-29,4.5899,4.619,4.54,4.54,32163,0
2013-05-30,4.52,4.521,4.5,4.51,17036,0
2013-05-31,4.58,4.58,4.51,4.51,9001,0
2013-06-03,4.6,4.69,4.54,4.69,37531,0
2013-06-04,4.99,4.99,4.75,4.75,131834,0
2013-06-05,4.8,4.944,4.8,4.82,3907,0
2013-06-06,4.92,4.93,4.8301,4.9,15497,0
2013-06-07,4.919,5.1,4.81,4.9753,63211,0
2013-06-10,4.9,5.05,4.89,4.89,41150,0
2013-06-11,4.94,4.94,4.81,4.82,750,0
2013-06-12,4.833,5,4.833,5,3702,0
2013-06-13,5,5,4.81,4.81,4689,0
2013-06-14,4.85,4.99,4.85,4.99,7525,0
2013-06-17,4.8501,4.99,4.8501,4.99,900,0
2013-06-18,5,5,4.8101,4.921,52790,0
2013-06-19,4.92,4.92,4.81,4.9,5111,0
2013-06-20,4.85,4.85,4.8,4.8,31026,0
2013-06-21,4.85,4.92,4.8,4.92,16729,0
2013-06-24,4.81,4.9,4.8,4.8,11171,0
2013-06-25,4.81,4.81,4.75,4.75,3600,0
2013-06-26,4.76,4.85,4.76,4.8001,6550,0
2013-06-27,4.89,5,4.86,4.95,22777,0
2013-06-28,4.87,5,4.87,5,17804,0
2013-07-01,4.99,4.9999,4.75,4.75,13175,0
2013-07-02,4.82,4.854,4.82,4.854,612,0
2013-07-03,4.78,4.98,4.78,4.95,7054,0
2013-07-05,4.96,4.96,4.8148,4.85,1800,0
2013-07-08,4.86,4.9599,4.86,4.95,4337,0
2013-07-09,4.96,5.05,4.96,5.05,38951,0
2013-07-10,4.98,5.02,4.98,5,7597,0
2013-07-11,5,5.06,4.9999,5.03,36414,0
2013-07-12,5.01,5.04,4.91,4.99,1200,0
2013-07-15,5,5.07,4.99,5.07,16700,0
2013-07-16,5.1,5.1699,4.92,4.94,14095,0
2013-07-17,5.08,5.3213,5,5.17,25653,0
2013-07-18,5.011,5.1001,5.011,5.04,9408,0
2013-07-19,5.04,5.0537,4.9101,4.96,13932,0
2013-07-22,4.9317,5.05,4.9317,4.98,8800,0
2013-07-23,4.98,5.02,4.96,4.96,7784,0
2013-07-24,4.91,5.016,4.91,4.96,10292,0
2013-07-25,4.92,5,4.86,4.96,13671,0
2013-07-26,4.92,5,4.92,4.965,1502,0
2013-07-29,4.98,4.98,4.9,4.935,12202,0
2013-07-30,4.9,4.915,4.83,4.86,10996,0
2013-07-31,4.85,4.97,4.8101,4.83,57090,0
2013-08-01,4.89,5.005,4.89,4.955,18900,0
2013-08-02,5,5,4.8957,4.92,11265,0
2013-08-05,4.66,4.75,4.4,4.55,196882,0
2013-08-06,4.53,4.59,4.48,4.48,35972,0
2013-08-07,4.44,4.4999,4.28,4.45,72993,0
2013-08-08,4.25,4.32,4.1213,4.2,108648,0
2013-08-09,4.1,4.3999,4.04,4.19,57550,0
2013-08-12,4.22,4.22,4.08,4.13,23626,0
2013-08-13,4.08,4.419,4.08,4.13,32730,0
2013-08-14,4.14,4.15,4.08,4.08,27363,0
2013-08-15,4.1,4.1,4.02,4.02,40838,0
2013-08-16,4.09,4.1,4.03,4.03,23915,0
2013-08-19,4.15,4.15,4.02,4.02,5680,0
2013-08-20,4.02,4.04,3.81,3.91,47400,0
2013-08-21,3.9,3.97,3.9,3.91,6700,0
2013-08-22,3.9799,3.9799,3.9,3.9,7100,0
2013-08-23,3.8899,3.8999,3.7568,3.8999,32753,0
2013-08-26,3.97,3.97,3.76,3.77,28625,0
2013-08-27,3.77,3.84,3.75,3.75,22335,0
2013-08-28,3.75,3.75,3.62,3.699,41077,0
2013-08-29,3.75,3.75,3.65,3.69,21030,0
2013-08-30,3.68,3.75,3.61,3.75,40800,0
2013-09-03,3.74,3.74,3.621,3.621,108482,0
2013-09-04,3.62,3.66,3.52,3.54,20824,0
2013-09-05,3.51,3.7,3,3.49,125662,0
2013-09-06,3.5,3.527,3.285,3.351,95111,0
2013-09-09,3.39,3.43,3.31,3.41,37294,0
2013-09-10,3.47,3.5,3.35,3.36,51484,0
2013-09-11,3.35,3.49,3.35,3.35,16622,0
2013-09-12,3.35,3.381,3.29,3.3,30029,0
2013-09-13,3.34,3.4,3.25,3.36,40412,0
2013-09-16,3.37,3.399,3.35,3.36,35551,0
2013-09-17,3.36,3.61,3.28,3.52,74868,0
2013-09-18,3.56,3.68,3.46,3.68,67232,0
2013-09-19,3.7,4.13,3.68,4.05,122521,0
2013-09-20,4.05,4.06,3.75,3.83,107049,0
2013-09-23,3.76,3.88,3.75,3.75,29992,0
2013-09-24,3.83,3.9,3.75,3.9,9600,0
2013-09-25,3.86,4.089,3.86,3.9,10757,0
2013-09-26,4.02,4.02,3.9,3.9,2400,0
2013-09-27,3.9,3.9,3.63,3.65,32525,0
2013-09-30,3.63,3.7474,3.6,3.64,7360,0
2013-10-01,3.69,3.69,3.55,3.57,24500,0
2013-10-02,3.59,3.61,3.55,3.61,19300,0
2013-10-03,3.59,3.65,3.55,3.62,33500,0
2013-10-04,3.59,3.88,3.55,3.7,50700,0
2013-10-07,3.73,3.73,3.52,3.52,44100,0
2013-10-08,3.55,3.55,3.46,3.5,30600,0
2013-10-09,3.58,3.65,3.47,3.64,54600,0
2013-10-10,3.6499,3.6499,3.5,3.56,10173,0
2013-10-11,3.52,3.6,3.52,3.58,28200,0
2013-10-14,3.57,3.59,3.51,3.53,17791,0
2013-10-15,3.53,3.65,3.53,3.6,14700,0
2013-10-16,3.65,3.65,3.54,3.59,12400,0
2013-10-17,3.63,3.69,3.58,3.65,69500,0
2013-10-18,3.58,3.64,3.51,3.63,36700,0
2013-10-21,3.6,3.61,3.55,3.58,15700,0
2013-10-22,3.59,3.65,3.55,3.6,37500,0
2013-10-23,3.66,3.75,3.66,3.72,17300,0
2013-10-24,3.68,3.76,3.6,3.75,11100,0
2013-10-25,3.69,3.72,3.68,3.72,2900,0
2013-10-28,3.75,3.77,3.71,3.77,4300,0
2013-10-29,3.78,3.78,3.68,3.69,6600,0
2013-10-30,3.72,3.8,3.7,3.8,63000,0
2013-10-31,3.94,3.94,3.7,3.7244,91200,0
2013-11-01,3.76,3.83,3.63,3.78,59100,0
2013-11-04,3.91,3.9131,3.76,3.799,12625,0
2013-11-05,3.81,3.87,3.75,3.8,14200,0
2013-11-06,3.8,3.8,3.74,3.78,24300,0
2013-11-07,3.78,3.9,3.71,3.85,105000,0
2013-11-08,3.85,3.95,3.47,3.6,171500,0
2013-11-11,3.6,3.68,3.47,3.55,51162,0
2013-11-12,3.55,3.59,3.31,3.31,51300,0
2013-11-13,3.34,3.71,3.27,3.63,100600,0
2013-11-14,3.68,3.68,3.5,3.52,40500,0
2013-11-15,3.65,3.65,3.54,3.55,24700,0
2013-11-18,3.64,3.64,3.48,3.48,6300,0
2013-11-19,3.54,3.59,3.481,3.57,29601,0
2013-11-20,3.62,3.62,3.51,3.52,9200,0
2013-11-21,3.49,3.51,3.42,3.43,93300,0
2013-11-22,3.45,3.59,3.4,3.56,106800,0
2013-11-25,3.51,3.55,3.49,3.5,59400,0
2013-11-26,3.5,3.5,3.45,3.48,28900,0
2013-11-27,3.5,3.54,3.47,3.5,17900,0
2013-11-29,3.4715,3.48,3.4163,3.4201,10600,0
2013-12-02,3.43,3.57,3.42,3.43,56000,0
2013-12-03,3.43,3.5,3.4,3.42,32500,0
2013-12-04,3.46,3.51,3.41,3.44,30500,0
2013-12-05,3.46,3.46,3.38,3.4,24200,0
2013-12-06,3.4,3.44,3.31,3.36,73300,0
2013-12-09,3.3306,3.379,3.33,3.35,59378,0
2013-12-10,3.35,3.42,3.35,3.4,18300,0
2013-12-11,3.53,3.53,3.4,3.4,25400,0
2013-12-12,3.45,3.52,3.37,3.43,28296,0
2013-12-13,3.46,3.46,3.37,3.42,33300,0
2013-12-16,3.45,3.45,3.38,3.42,14032,0
2013-12-17,3.39,3.42,3.39,3.42,21200,0
2013-12-18,3.4,3.4,3.35,3.38,56200,0
2013-12-19,3.4,3.4,3.33,3.35,13200,0
2013-12-20,3.36,3.4,3.31,3.33,65800,0
2013-12-23,3.28,3.38,3.28,3.37,21400,0
2013-12-24,3.36,3.36,3.3,3.31,170102,0
2013-12-26,3.3,3.34,3.28,3.3,8700,0
2013-12-27,3.3,3.33,3.19,3.29,51400,0
2013-12-30,3.27,3.32,3.26,3.31,18300,0
2013-12-31,3.32,3.37,3.22,3.37,58700,0
2014-01-02,3.37,3.4,3.35,3.4,11708,0
2014-01-03,3.4,3.6,3.4,3.48,69465,0
2014-01-06,3.49,3.6,3.46,3.5,21500,0
2014-01-07,3.53,3.53,3.41,3.44,11200,0
2014-01-08,3.47,3.7,3.47,3.63,76000,0
2014-01-09,3.65,3.65,3.53,3.6,31600,0
2014-01-10,3.7,3.8,3.61,3.66,19600,0
2014-01-13,3.7,3.75,3.66,3.69,24000,0
2014-01-14,3.76,3.76,3.6,3.68,29700,0
2014-01-15,3.65,3.69,3.55,3.66,30800,0
2014-01-16,3.66,3.7,3.52,3.69,38168,0
2014-01-17,3.69,3.7,3.56,3.64,20300,0
2014-01-21,3.63,3.7,3.58,3.6,55000,0
2014-01-22,3.59,3.68,3.59,3.65,6600,0
2014-01-23,3.67,3.67,3.59,3.62,6900,0
2014-01-24,3.63,3.69,3.5,3.68,15942,0
2014-01-27,3.61,3.67,3.52,3.53,6500,0
2014-01-28,3.54,3.6,3.5,3.55,15526,0
2014-01-29,3.58,3.59,3.5,3.59,10800,0
2014-01-30,3.56,3.67,3.56,3.65,22100,0
2014-01-31,3.66,3.68,3.51,3.68,185647,0
2014-02-03,3.64,3.69,3.47,3.52,49669,0
2014-02-04,3.5,3.62,3.44,3.44,11167,0
2014-02-05,3.43,3.47,3.42,3.43,10743,0
2014-02-06,3.43,3.44,3.36,3.43,107772,0
2014-02-07,3.43,3.45,3.38,3.442,37931,0
2014-02-10,3.35,3.35,3.23,3.26,184397,0
2014-02-11,3.25,3.25,3.12,3.1347,25313,0
2014-02-12,3.29,3.3099,3.17,3.219,31480,0
2014-02-13,3.24,3.2599,3.22,3.25,89268,0
2014-02-14,3.28,3.35,3.27,3.3,29620,0
2014-02-18,3.36,3.36,3.32,3.34,34304,0
2014-02-19,3.3,3.32,3.2,3.29,5997,0
2014-02-20,3.31,3.31,3.2,3.206,23709,0
2014-02-21,3.29,3.33,3.29,3.29,15699,0
2014-02-24,3.27,3.55,2.98,3.5,374009,0
2014-02-25,3.36,3.8,3.3301,3.71,104655,0
2014-02-26,3.73,3.8,3.63,3.69,55863,0
2014-02-27,3.76,3.89,3.735,3.83,74375,0
2014-02-28,3.83,3.84,3.75,3.8,19976,0
2014-03-03,3.8,3.84,3.78,3.8,16509,0
2014-03-04,3.8,3.85,3.7899,3.83,9182,0
2014-03-05,3.8,3.8,3.63,3.73,14378,0
2014-03-06,3.65,3.74,3.54,3.58,78714,0
2014-03-07,3.5499,3.5499,3.4101,3.46,64294,0
2014-03-10,3.45,3.4772,3.38,3.43,140345,0
2014-03-11,3.4195,3.46,3.3907,3.42,14857,0
2014-03-12,3.438,3.438,3.3877,3.41,11656,0
2014-03-13,3.41,3.43,3.41,3.42,11652,0
2014-03-14,3.45,3.49,3.4,3.41,18370,0
2014-03-17,3.41,3.49,3.41,3.46,10790,0
2014-03-18,3.49,3.7,3.46,3.56,42539,0
2014-03-19,3.53,3.5813,3.52,3.52,22536,0
2014-03-20,3.54,3.57,3.41,3.43,14421,0
2014-03-21,3.4999,3.5,3.411,3.45,10831,0
2014-03-24,3.45,3.45,3.41,3.43,2806,0
2014-03-25,3.41,3.79,3.41,3.43,458604,0
2014-03-26,3.42,3.51,3.3,3.36,71600,0
2014-03-27,3.346,3.426,3.29,3.426,29128,0
2014-03-28,3.39,3.532,3.33,3.3786,19986,0
2014-03-31,3.3701,3.51,3.35,3.449,37605,0
2014-04-01,3.45,3.47,3.32,3.34,25319,0
2014-04-02,3.3899,3.3899,3.354,3.354,9270,0
2014-04-03,3.37,3.39,3.3101,3.324,7320,0
2014-04-04,3.3,3.33,3.17,3.24,43167,0
2014-04-07,3.3,3.31,3.05,3.09,44258,0
2014-04-08,3.08,3.18,3.02,3.1,32031,0
2014-04-09,3.06,3.28,3.03,3.2304,115229,0
2014-04-10,3.25,3.27,3.19,3.19,45401,0
2014-04-11,3.08,3.2538,3.08,3.14,27256,0
2014-04-14,3.15,3.15,3.0901,3.14,29232,0
2014-04-15,3.09,3.1399,3.07,3.11,64521,0
2014-04-16,3.11,3.13,3.1001,3.1198,6576,0
2014-04-17,3.091,3.11,3.08,3.0978,16735,0
2014-04-21,3.09,3.11,3.05,3.1,18009,0
2014-04-22,3.1,3.15,3.1,3.13,30492,0
2014-04-23,3.13,3.15,3.12,3.12,28000,0
2014-04-24,3.15,3.15,3.13,3.1401,2932,0
2014-04-25,3.13,3.14,3.13,3.13,8299,0
2014-04-28,3.1,3.11,3.08,3.08,3310,0
2014-04-29,3.101,3.11,3.07,3.0704,3300,0
2014-04-30,3.11,3.11,3.07,3.07,2337,0
2014-05-01,3.05,3.1099,3.05,3.07,21376,0
2014-05-02,3.1,3.1,3.05,3.0736,2701,0
2014-05-05,3.05,3.1,3.0301,3.1,2700,0
2014-05-06,3.11,3.15,3.0542,3.13,30848,0
2014-05-07,3.0601,3.13,3.0601,3.13,1716,0
2014-05-08,3.02,3.02,2.83,2.87,121713,0
2014-05-09,2.93,3,2.86,3,33674,0
2014-05-12,2.9101,2.99,2.9101,2.98,9516,0
2014-05-13,3.02,3.11,3,3.11,33609,0
2014-05-14,3.11,3.26,3.1075,3.19,89205,0
2014-05-15,3.2,3.265,3.1,3.1101,64822,0
2014-05-16,3.11,3.15,3.1,3.13,6413,0
2014-05-19,3.1409,3.2,3.1409,3.17,31777,0
2014-05-20,3.1207,3.23,3.1207,3.23,24200,0
2014-05-21,3.22,3.24,3.2,3.24,4700,0
2014-05-22,3.26,3.27,3.2082,3.22,11198,0
2014-05-23,3.25,3.34,3.2,3.28,46562,0
2014-05-27,3.27,3.27,3.1601,3.2,15950,0
2014-05-28,3.15,3.1893,3.1,3.13,7421,0
2014-05-29,3.1499,3.24,3.1384,3.24,14675,0
2014-05-30,3.2,3.26,3.15,3.16,4190,0
2014-06-02,3.18,3.25,3.151,3.19,43184,0
2014-06-03,3.1003,3.22,3.1003,3.1601,2000,0
2014-06-04,3.17,3.27,3.16,3.18,11315,0
2014-06-05,3.2494,3.2494,3.2494,3.2494,1000,0
2014-06-06,3.21,3.2199,3.2,3.2,7100,0
2014-06-09,3.23,3.3,3.23,3.3,13660,0
2014-06-10,3.33,3.33,3.25,3.33,9300,0
2014-06-11,3.203,3.27,3.203,3.24,1177,0
2014-06-12,3.3,3.32,3.27,3.31,853,0
2014-06-13,3.31,3.31,3.26,3.26,1340,0
2014-06-16,3.3,3.35,3.25,3.34,20731,0
2014-06-17,3.3001,3.48,3.3001,3.47,24562,0
2014-06-18,3.47,3.56,3.38,3.49,144466,0
2014-06-19,3.5,3.53,3.33,3.48,23556,0
2014-06-20,3.47,3.52,3.47,3.47,6150,0
2014-06-23,3.42,3.535,3.41,3.41,17781,0
2014-06-24,3.47,3.47,3.34,3.425,2395,0
2014-06-25,3.49,3.49,3.43,3.44,3054,0
2014-06-26,3.43,3.44,3.4,3.4299,5765,0
2014-06-27,3.45,3.46,3.43,3.44,8769,0
2014-06-30,3.44,3.47,3.4,3.43,18394,0
2014-07-01,3.5,3.5,3.46,3.49,17662,0
2014-07-02,3.5,3.5,3.45,3.49,10100,0
2014-07-03,3.46,3.49,3.46,3.49,6190,0
2014-07-07,3.47,3.49,3.4335,3.49,6207,0
2014-07-08,3.47,3.48,3.36,3.445,3934,0
2014-07-09,3.42,3.47,3.42,3.47,6670,0
2014-07-10,3.317,3.46,3.317,3.33,5562,0
2014-07-11,3.49,3.49,3.37,3.42,2370,0
2014-07-14,3.48,3.48,3.48,3.48,1014,0
2014-07-15,3.43,3.48,3.43,3.48,4500,0
2014-07-16,3.47,3.4799,3.42,3.42,4312,0
2014-07-17,3.43,3.48,3.4,3.44,7606,0
2014-07-18,3.48,3.48,3.44,3.4678,2738,0
2014-07-21,3.41,3.4795,3.41,3.43,14554,0
2014-07-22,3.43,3.47,3.33,3.47,15380,0
2014-07-23,3.47,3.47,3.3247,3.3636,52067,0
2014-07-24,3.45,3.4625,3.369,3.45,79249,0
2014-07-25,3.42,3.42,3.4,3.42,2072,0
2014-07-28,3.4325,3.445,3.35,3.36,21758,0
2014-07-29,3.36,3.46,3.36,3.36,13782,0
2014-07-30,3.44,3.44,3.27,3.34,40101,0
2014-07-31,3.4,3.4,3.2688,3.3301,12823,0
2014-08-01,3.34,3.34,3.16,3.16,21870,0
2014-08-04,3.23,3.29,3.04,3.14,36420,0
2014-08-05,3.23,3.24,3.13,3.24,4790,0
2014-08-06,3.24,3.295,3.24,3.2584,10025,0
2014-08-07,3.39,3.52,3.2816,3.49,106938,0
2014-08-08,3.5,3.5,3.3475,3.41,6547,0
2014-08-11,3.51,3.67,3.51,3.56,14926,0
2014-08-12,3.5531,3.5531,3.5,3.5,700,0
2014-08-13,3.54,3.72,3.451,3.68,91355,0
2014-08-14,3.72,3.72,3.55,3.59,27750,0
2014-08-15,3.6168,3.697,3.42,3.52,34969,0
2014-08-18,3.55,3.55,3.4478,3.505,170661,0
2014-08-19,3.5,3.52,3.4501,3.4901,14575,0
2014-08-20,3.64,3.64,3.52,3.52,341,0
2014-08-21,3.58,3.6,3.55,3.57,16639,0
2014-08-22,3.59,3.75,3.5734,3.74,42162,0
2014-08-25,3.75,3.86,3.58,3.69,71760,0
2014-08-26,3.74,3.74,3.67,3.71,1873,0
2014-08-27,3.79,3.8,3.61,3.7,23580,0
2014-08-28,3.62,3.7,3.6,3.68,34000,0
2014-08-29,3.68,3.71,3.59,3.6,31632,0
2014-09-02,3.76,3.77,3.6,3.61,31245,0
2014-09-03,3.66,3.66,3.44,3.49,32962,0
2014-09-04,3.43,3.5196,3.43,3.45,8027,0
2014-09-05,3.5,3.55,3.475,3.5,9400,0
2014-09-08,3.54,3.57,3.34,3.4,84510,0
2014-09-09,3.41,3.5,3.4,3.4,29433,0
2014-09-10,3.41,3.4945,3.4,3.41,1307,0
2014-09-11,3.42,3.535,3.41,3.41,8790,0
2014-09-12,3.46,3.52,3.46,3.5,7122,0
2014-09-15,3.46,3.4601,3.45,3.46,4934,0
2014-09-16,3.46,3.516,3.45,3.516,5052,0
2014-09-17,3.54,3.57,3.5,3.56,9910,0
2014-09-18,3.57,3.58,3.56,3.58,9718,0
2014-09-19,3.55,3.77,3.53,3.77,12166,0
2014-09-22,3.58,3.71,3.58,3.6,3562,0
2014-09-23,3.55,3.64,3.54,3.59,3228,0
2014-09-24,3.56,3.69,3.5401,3.69,8509,0
2014-09-25,3.69,3.69,3.62,3.65,16329,0
2014-09-26,3.5583,3.6899,3.5583,3.64,1875,0
2014-09-29,3.65,3.75,3.54,3.65,15153,0
2014-09-30,3.69,3.72,3.62,3.72,7759,0
2014-10-01,3.63,3.7199,3.62,3.64,22216,0
2014-10-02,3.55,3.73,3.55,3.6999,17400,0
2014-10-03,3.7,3.7632,3.7,3.74,21632,0
2014-10-06,3.74,3.74,3.576,3.7199,22159,0
2014-10-07,3.73,3.78,3.623,3.7,10748,0
2014-10-08,3.6101,3.665,3.6,3.62,7879,0
2014-10-09,3.65,3.71,3.61,3.62,17278,0
2014-10-10,3.7699,4.09,3.643,3.95,305932,0
2014-10-13,4.39,4.66,4.01,4.63,682776,0
2014-10-14,4.45,4.55,3.83,3.85,353018,0
2014-10-15,3.85,4.05,3.81,3.95,130369,0
2014-10-16,3.9,4.18,3.9,3.95,171807,0
2014-10-17,4.0399,4.0399,3.8,3.8,63853,0
2014-10-20,3.81,3.94,3.79,3.8301,61276,0
2014-10-21,3.83,4.05,3.76,4.04,48344,0
2014-10-22,3.96,3.98,3.82,3.83,15913,0
2014-10-23,3.86,3.95,3.79,3.83,25963,0
2014-10-24,3.83,4.05,3.83,3.9899,70422,0
2014-10-27,4.32,5.2,4.32,4.73,2133991,0
2014-10-28,4.7,4.7,4.03,4.31,380043,0
2014-10-29,4.25,4.37,4.1,4.37,165543,0
2014-10-30,4.75,4.75,4.35,4.36,142660,0
2014-10-31,4.29,4.39,4.24,4.28,140060,0
2014-11-03,4.31,4.48,4.22,4.35,47845,0
2014-11-04,4.4,4.4,4.27,4.35,28958,0
2014-11-05,4.35,4.39,4.22,4.27,86809,0
2014-11-06,4.25,4.4,4.1,4.26,114024,0
2014-11-07,4.3,4.42,4.2,4.36,91944,0
2014-11-10,4.271,4.4936,4.15,4.15,104886,0
2014-11-11,4.2,4.42,4.16,4.33,87530,0
2014-11-12,4.32,4.48,4.25,4.33,57659,0
2014-11-13,4.36,4.39,4.15,4.39,77412,0
2014-11-14,4.39,4.39,4.22,4.29,13676,0
2014-11-17,4.32,4.3299,4.23,4.29,14898,0
2014-11-18,4.3,4.36,4.24,4.279,126520,0
2014-11-19,4.23,4.34,4.22,4.22,15172,0
2014-11-20,4.25,4.29,4.21,4.27,52765,0
2014-11-21,4.27,4.4197,4.26,4.36,51260,0
2014-11-24,4.42,4.44,4.33,4.36,37862,0
2014-11-25,4.33,4.56,4.33,4.5,61310,0
2014-11-26,4.54,4.54,4.428,4.48,32297,0
2014-11-28,4.5,4.5,4.33,4.35,14565,0
2014-12-01,4.36,4.4,4.27,4.35,86325,0
2014-12-02,4.35,4.4,4.35,4.35,14293,0
2014-12-03,4.35,4.42,4.27,4.35,34998,0
2014-12-04,4.48,4.49,4.29,4.49,2872,0
2014-12-05,4.35,4.4937,4.3,4.39,45426,0
2014-12-08,4.54,4.54,4.2496,4.34,66206,0
2014-12-09,4.3,4.435,4.21,4.4,77789,0
2014-12-10,4.37,4.48,4.27,4.27,14627,0
2014-12-11,4.27,4.49,4.25,4.27,26635,0
2014-12-12,4.3003,4.4999,4.21,4.3,22030,0
2014-12-15,4.3,4.3,4.18,4.2,26572,0
2014-12-16,4.23,4.3,4.1,4.1563,59387,0
2014-12-17,4.15,4.295,4,4.08,80930,0
2014-12-18,4.05,4.09,3.78,3.9684,140567,0
2014-12-19,3.95,4.05,3.84,3.85,38358,0
2014-12-22,4,4.03,3.9,3.94,68026,0
2014-12-23,3.94,3.95,3.86,3.9,23444,0
2014-12-24,3.9462,3.9964,3.9462,3.98,4450,0
2014-12-26,4.01,4.01,3.81,3.96,13220,0
2014-12-29,3.92,3.92,3.87,3.87,3208,0
2014-12-30,3.88,3.99,3.88,3.9,4013,0
2014-12-31,3.9206,3.944,3.86,3.91,15894,0
2015-01-02,3.88,3.9101,3.87,3.87,10427,0
2015-01-05,3.87,3.99,3.87,3.92,30267,0
2015-01-06,3.95,3.9746,3.89,3.89,8327,0
2015-01-07,3.9,3.916,3.83,3.9,44251,0
2015-01-08,3.92,3.95,3.87,3.89,41873,0
2015-01-09,3.85,3.92,3.85,3.86,33153,0
2015-01-12,4,4.127,3.85,3.86,16713,0
2015-01-13,3.85,4.01,3.85,3.86,31850,0
2015-01-14,3.86,3.86,3.57,3.62,229138,0
2015-01-15,3.6,3.68,3.47,3.58,132531,0
2015-01-16,3.54,3.65,3.5,3.63,54864,0
2015-01-20,3.67,3.9553,3.67,3.73,13623,0
2015-01-21,3.7621,3.84,3.65,3.7064,60630,0
2015-01-22,3.795,3.795,3.64,3.67,51172,0
2015-01-23,3.6826,3.69,3.52,3.6,129154,0
2015-01-26,3.6,3.62,3.6,3.6,17221,0
2015-01-27,3.6,3.66,3.57,3.59,27453,0
2015-01-28,3.61,3.61,3.5,3.56,43994,0
2015-01-29,3.63,3.87,3.58,3.78,63425,0
2015-01-30,3.8,3.8,3.6799,3.74,35513,0
2015-02-02,3.7,3.77,3.68,3.77,21903,0
2015-02-03,3.77,3.79,3.74,3.758,25693,0
2015-02-04,3.75,3.76,3.71,3.72,24644,0
2015-02-05,3.78,3.87,3.7488,3.8321,17641,0
2015-02-06,3.76,3.9099,3.76,3.86,17965,0
2015-02-09,3.9199,3.9199,3.78,3.81,21968,0
2015-02-10,3.8,3.94,3.75,3.88,45607,0
2015-02-11,3.8999,4.0799,3.84,3.9932,25006,0
2015-02-12,3.99,4,3.96,4,6800,0
2015-02-13,4.04,4.05,3.9,3.96,13700,0
2015-02-17,4.03,4.16,4.02,4.12,66598,0
2015-02-18,4.1286,4.2,4.1286,4.18,7465,0
2015-02-19,4.1893,4.1893,4.1,4.1,7200,0
2015-02-20,4.0601,4.14,4.031,4.14,9480,0
2015-02-23,4.08,4.09,4,4.09,16300,0
2015-02-24,4.05,4.096,4.03,4.05,13897,0
2015-02-25,4.1018,4.1018,3.9601,4,12423,0
2015-02-26,4,4.05,3.98,4.02,6946,0
2015-02-27,4.001,4.001,4,4.001,1934,0
2015-03-02,4.04,4.16,4.01,4.09,6900,0
2015-03-03,4.07,4.08,4.01,4.03,3800,0
2015-03-04,4.05,4.13,3.96,4.13,23600,0
2015-03-05,4.13,4.13,4.02,4.02,19400,0
2015-03-06,4.04,4.07,3.99,4.06,7800,0
2015-03-09,4.1,4.1,4,4.01,3100,0
2015-03-10,4.01,4.1,3.91,3.91,22900,0
2015-03-11,3.9,4.13,3.9,4.06,8100,0
2015-03-12,4.09,4.14,4.09,4.09,3600,0
2015-03-13,3.97,4.13,3.95,4.1,21300,0
2015-03-16,4.06,4.09,4.05,4.08,800,0
2015-03-17,4.06,4.11,4.06,4.11,6300,0
2015-03-18,4.1,4.14,4.07,4.14,4300,0
2015-03-19,4.13,4.15,4.1,4.15,8600,0
2015-03-20,4.13,4.2,4.13,4.2,27000,0
2015-03-23,4.2,4.2,4.02,4.17,17600,0
2015-03-25,4.18,4.18,4.09,4.18,3600,0
2015-03-26,4.17,4.17,4.14,4.14,900,0
2015-03-27,4.12,4.12,4.12,4.12,4000,0
2015-03-30,4.1,4.12,3.99,4.12,15700,0
2015-03-31,4.09,4.09,4.01,4.04,900,0
2015-04-01,4.04,4.09,4.04,4.09,3300,0
2015-04-02,4.03,4.09,4.02,4.09,3900,0
2015-04-06,4.12,4.13,4.02,4.05,9000,0
2015-04-07,4.03,4.06,4.02,4.06,1400,0
2015-04-08,4.03,4.05,4,4.01,11400,0
2015-04-09,4.02,4.05,4.02,4.05,672,0
2015-04-10,4.01,4.05,4,4.05,4100,0
2015-04-13,4.11,4.13,4.08,4.13,2700,0
2015-04-14,4.12,4.4,4.12,4.36,48100,0
2015-04-15,4.36,4.48,4.28,4.39,22990,0
2015-04-16,4.46,4.47,4.4,4.43,27420,0
2015-04-17,4.47,4.47,4.38,4.4,4400,0
2015-04-20,4.34,4.47,4.34,4.45,7773,0
2015-04-21,4.48,4.56,4.4799,4.54,42489,0
2015-04-22,4.59,4.59,4.47,4.54,36136,0
2015-04-23,4.55,4.6,4.54,4.6,27900,0
2015-04-24,4.6,4.69,4.4,4.58,55200,0
2015-04-27,4.69,4.7,4.6,4.7,23600,0
2015-04-28,4.68,4.69,4.67,4.69,8400,0
2015-04-29,4.69,4.74,4.61,4.74,12400,0
2015-04-30,4.74,4.75,4.61,4.65,13900,0
2015-05-01,4.72,4.73,4.63,4.7,14000,0
2015-05-04,4.7,4.7,4.64,4.65,5100,0
2015-05-05,4.65,4.67,4.59,4.66,11000,0
2015-05-06,4.66,4.66,4.5679,4.6288,2008,0
2015-05-07,4.7,4.73,4.67,4.73,6037,0
2015-05-08,4.7,4.7,4.57,4.58,3400,0
2015-05-11,4.55,4.66,4.27,4.3,45500,0
2015-05-12,4.32,4.32,4.28,4.28,731,0
2015-05-13,4.28,4.44,4.27,4.44,9300,0
2015-05-14,4.46,4.52,4.45,4.45,2300,0
2015-05-15,4.5,4.56,4.4,4.56,5560,0
2015-05-18,4.56,4.5684,4.34,4.56,15773,0
2015-05-19,4.5,4.57,4.47,4.52,51000,0
2015-05-20,4.5,4.57,4.5,4.51,12300,0
2015-05-21,4.48,4.51,4.48,4.5,6900,0
2015-05-22,4.5,4.57,4.48,4.54,6400,0
2015-05-27,4.54,4.68,4.52,4.52,8800,0
2015-05-28,4.57,4.59,4.51,4.51,538,0
2015-05-29,4.48,4.53,4.48,4.5,22100,0
2015-06-01,4.501,4.62,4.5,4.6001,11088,0
2015-06-02,4.6,4.61,4.6,4.6,1900,0
2015-06-03,4.87,4.96,4.5,4.6,185400,0
2015-06-04,4.64,4.67,4.53,4.64,14400,0
2015-06-05,4.61,4.78,4.6,4.73,12400,0
2015-06-08,4.69,4.75,4.68,4.71,45300,0
2015-06-09,4.7,4.88,4.7,4.88,22918,0
2015-06-10,4.89,4.95,4.83,4.95,23253,0
2015-06-11,5,5.22,4.91,5.12,82804,0
2015-06-12,5.18,5.25,5.12,5.15,32900,0
2015-06-15,5.15,5.2,5.12,5.19,14100,0
2015-06-16,5.17,5.17,5.07,5.15,19000,0
2015-06-17,5.18,5.2,5.08,5.11,1300,0
2015-06-18,5.1,5.1,5.08,5.08,600,0
2015-06-19,5.18,5.18,5.09,5.1,9900,0
2015-06-22,5.16,5.16,5.14,5.15,1200,0
2015-06-23,5.1899,5.19,5.1172,5.19,3739,0
2015-06-24,5.19,5.19,5.09,5.1,10100,0
2015-06-25,5.2,5.2,4.77,4.89,51800,0
2015-06-26,5.08,5.08,4.88,4.94,18700,0
2015-06-29,4.87,5.04,4.8,4.85,38500,0
2015-06-30,5.0299,5.0299,4.712,4.91,15394,0
2015-07-01,4.95,4.99,4.73,4.73,7100,0
2015-07-02,4.93,4.93,4.74,4.74,2300,0
2015-07-06,4.64,4.77,4.59,4.75,8800,0
2015-07-07,4.71,4.78,4.65,4.77,13800,0
2015-07-08,4.75,4.75,4.62,4.67,34000,0
2015-07-09,4.78,4.89,4.73,4.89,25200,0
2015-07-10,4.89,4.98,4.8,4.97,17800,0
2015-07-13,4.97,5,4.97,4.97,6200,0
2015-07-14,4.9799,4.9799,4.83,4.84,4936,0
2015-07-15,4.81,4.82,4.81,4.82,3090,0
2015-07-16,4.96,4.98,4.83,4.98,7000,0
2015-07-17,4.97,4.98,4.91,4.97,3600,0
2015-07-20,4.93,4.93,4.89,4.89,1400,0
2015-07-21,4.96,5.11,4.91,5.02,13100,0
2015-07-22,5.05,5.2,4.99,5.2,24500,0
2015-07-23,5.08,5.19,5.08,5.1,8700,0
2015-07-24,5.12,5.2,5.12,5.19,5800,0
2015-07-27,5.16,5.18,5.03,5.07,2700,0
2015-07-28,5.1,5.12,5.06,5.12,4700,0
2015-07-29,5,5.12,4.94,5.12,20800,0
2015-07-30,5.12,5.12,5,5.02,11700,0
2015-07-31,5.03,5.03,5,5,1900,0
2015-08-03,5.1,5.2,5.1,5.13,4983,0
2015-08-04,5.18,5.19,4.9,5.09,6800,0
2015-08-05,5.1,5.1,4.91,5,13400,0
2015-08-06,4.9,4.93,4.66,4.885,95188,0
2015-08-07,4.76,4.9,4.66,4.78,21700,0
2015-08-10,4.71,4.81,4.71,4.73,26500,0
2015-08-11,4.74,4.79,4.74,4.75,7524,0
2015-08-12,4.76,4.77,4.69,4.77,2300,0
2015-08-13,4.58,4.78,4.58,4.73,24900,0
2015-08-14,4.73,4.78,4.73,4.74,6300,0
2015-08-17,4.73,4.77,4.67,4.68,5900,0
2015-08-18,4.67,4.7,4.54,4.6,31400,0
2015-08-19,4.56,4.63,4.35,4.46,54700,0
2015-08-20,4.4,4.5,4.37,4.38,17800,0
2015-08-21,4.31,4.38,4.23,4.25,15800,0
2015-08-24,4.032,4.066,3.74,3.96,54088,0
2015-08-25,3.88,3.95,3.77,3.94,9400,0
2015-08-26,4.26,4.26,3.33,3.66,117100,0
2015-08-27,3.52,4.09,3.51,4,38800,0
2015-08-28,3.95,4.3,3.95,4.25,29500,0
2015-08-31,3.98,4.27,3.98,4.06,21300,0
2015-09-01,4.01,4.27,4.01,4.2,18300,0
2015-09-02,4.08,4.25,4.02,4.23,16400,0
2015-09-03,4.11,4.23,4.1,4.16,7400,0
2015-09-04,4.2,4.22,4.09,4.15,14100,0
2015-09-08,4.22,4.22,4.16,4.16,2800,0
2015-09-09,4.17,4.17,4.09,4.09,2300,0
2015-09-10,4.03,4.22,4,4.22,19752,0
2015-09-11,4.04,4.22,4.04,4.21,5500,0
2015-09-14,4.1,4.1,4.01,4.1,12800,0
2015-09-15,4.1,4.1,3.96,4.09,5500,0
2015-09-16,4.1,4.1,4.04,4.06,10700,0
2015-09-17,4.1,4.1,4.03,4.1,7643,0
2015-09-18,3.97,4.1,3.96,4.1,12900,0
2015-09-21,4.03,4.12,4.03,4.07,11000,0
2015-09-22,4.05,4.05,3.89,3.96,13300,0
2015-09-23,4,4,3.92,3.99,4600,0
2015-09-24,3.93,4.18,3.88,3.88,33580,0
2015-09-25,3.91,4.18,3.88,4.14,151600,0
2015-09-28,4.01,4.12,3.98,3.99,19593,0
2015-09-29,3.99,3.99,3.88,3.9,13300,0
2015-09-30,3.99,4.03,3.92,4.03,26400,0
2015-10-01,4,4.05,3.9,3.9,8400,0
2015-10-02,3.93,4.02,3.93,4.01,4800,0
2015-10-05,4.01,4.2,4.01,4.19,31209,0
2015-10-06,4.11,4.2,4.05,4.2,3000,0
2015-10-07,4.17,4.46,4.05,4.36,70100,0
2015-10-08,4.41,4.48,4.33,4.48,25500,0
2015-10-09,4.48,4.73,4.46,4.55,86200,0
2015-10-12,4.6899,4.6899,4.59,4.65,27597,0
2015-10-13,4.6,4.69,4.53,4.6,15900,0
2015-10-14,4.56,4.76,4.56,4.76,75500,0
2015-10-15,4.77,4.98,4.77,4.97,76500,0
2015-10-16,4.93,4.96,4.78,4.92,50200,0
2015-10-19,4.92,4.92,4.83,4.87,24600,0
2015-10-20,4.87,4.99,4.7901,4.97,20817,0
2015-10-21,4.95,5.08,4.88,4.88,15400,0
2015-10-22,4.9,4.9,4.58,4.69,58700,0
2015-10-23,4.66,4.92,4.58,4.8,26500,0
2015-10-26,4.83,4.96,4.61,4.96,32500,0
2015-10-27,4.88,5.02,4.67,5.02,27600,0
2015-10-28,4.96,4.99,4.88,4.89,6600,0
2015-10-29,4.9,5,4.89,4.94,19600,0
2015-10-30,4.94,4.94,4.83,4.84,2600,0
2015-11-02,4.81,4.94,4.81,4.84,14236,0
2015-11-03,4.9,4.95,4.9,4.92,2500,0
2015-11-04,5,5,4.85,4.9,47147,0
2015-11-05,4.89,5.07,4.89,5,60900,0
2015-11-06,5.03,5.33,5.03,5.29,50800,0
2015-11-09,5.3,5.3,5.17,5.21,13833,0
2015-11-10,5.22,5.27,5.17,5.19,9200,0
2015-11-11,5.17,5.42,5.16,5.26,58100,0
2015-11-12,5.3,5.53,5.29,5.34,37300,0
2015-11-13,5.29,5.38,5.19,5.31,20900,0
2015-11-16,5.32,5.34,5.25,5.25,2700,0
2015-11-17,5.26,5.35,5.25,5.29,18100,0
2015-11-18,5.31,5.33,5.27,5.27,4500,0
2015-11-19,5.28,5.29,5.28,5.28,2200,0
2015-11-20,5.26,5.34,5.26,5.26,8100,0
2015-11-23,5.25,5.31,5.25,5.25,10000,0
2015-11-24,5.28,5.34,5.27,5.32,10900,0
2015-11-25,5.27,5.29,5.27,5.29,4600,0
2015-11-27,5.27,5.28,5.27,5.28,300,0
2015-11-30,5.27,5.32,5,5.21,33300,0
2015-12-01,5.04,5.21,5.02,5.16,8378,0
2015-12-02,5.05,5.28,5.02,5.0696,13462,0
2015-12-03,5.09,5.2,5.02,5.02,9614,0
2015-12-04,5,5.26,5,5.26,9300,0
2015-12-07,5.13,5.24,5.06,5.16,19900,0
2015-12-08,5.16,5.22,5.119,5.21,3591,0
2015-12-09,5.14,5.22,5.14,5.16,4900,0
2015-12-10,5.24,5.32,5.18,5.22,22500,0
2015-12-11,5.22,5.29,5.03,5.06,36900,0
2015-12-14,5.03,5.22,5.01,5.05,7487,0
2015-12-15,5.06,5.1,5.04,5.09,7900,0
2015-12-16,5.1,5.28,5.08,5.23,11500,0
2015-12-17,5.18,5.28,5.1,5.15,19000,0
2015-12-18,5.1,5.28,5.1,5.28,14200,0
2015-12-21,5.21,5.28,5.14,5.27,25600,0
2015-12-22,5.28,5.28,5.19,5.21,2470,0
2015-12-23,5.18,5.25,5.14,5.22,11100,0
2015-12-24,5.23,5.2511,5.215,5.23,3122,0
2015-12-28,5.2,5.28,5.2,5.28,3800,0
2015-12-29,5.26,5.33,5.203,5.33,11963,0
2015-12-30,5.33,5.33,5.23,5.32,9178,0
2015-12-31,5.33,5.33,5.33,5.33,802,0
2016-01-04,5.26,5.5,5.21,5.21,3446,0
2016-01-05,5.3516,5.37,5.32,5.34,1302,0
2016-01-06,5.31,5.31,5.3,5.3,2150,0
2016-01-07,5.2,5.23,5.1,5.13,12071,0
2016-01-08,5.13,5.2822,5.09,5.09,33042,0
2016-01-11,5.1,5.14,4.71,4.74,46985,0
2016-01-12,4.83,4.83,4.47,4.74,41145,0
2016-01-13,4.73,4.73,4.5755,4.65,12488,0
2016-01-14,4.55,4.57,4.33,4.42,65497,0
2016-01-15,4.4,4.45,4.29,4.3,26979,0
2016-01-19,4.29,4.4,4.28,4.28,20100,0
2016-01-20,4.2,4.3,4.03,4.3,22327,0
2016-01-21,4.3101,4.37,4.22,4.31,6376,0
2016-01-22,4.251,4.4198,4.25,4.405,12300,0
2016-01-25,4.39,4.47,4.3228,4.3364,7910,0
2016-01-26,4.32,4.489,4.26,4.32,6213,0
2016-01-27,4.41,4.58,4.33,4.38,9850,0
2016-01-28,4.38,5.09,4.37,4.97,58702,0
2016-01-29,4.585,4.99,4.3001,4.88,19733,0
2016-02-01,4.93,4.98,4.92,4.96,8338,0
2016-02-02,4.93,4.9401,4.72,4.8848,21557,0
2016-02-03,4.96,4.98,4.81,4.97,9379,0
2016-02-04,4.82,5.23,4.63,5.23,17095,0
2016-02-05,5.07,5.07,4.98,5,13051,0
2016-02-08,4.31,5,4.31,4.99,12700,0
2016-02-09,4.5701,4.95,4.5701,4.94,7362,0
2016-02-10,4.97,4.97,4.89,4.9,1800,0
2016-02-11,4.97,5.05,4.97,4.97,8820,0
2016-02-12,5.157,5.157,4.95,4.96,3499,0
2016-02-16,4.9601,5.01,4.96,5,2516,0
2016-02-17,5.05,5.05,5,5.02,1600,0
2016-02-18,5.0101,5.09,5.0101,5.0352,1605,0
2016-02-19,5.64,5.85,5.23,5.37,300394,0
2016-02-22,5.51,5.6027,5.12,5.49,42031,0
2016-02-23,5.36,5.54,5.36,5.47,16694,0
2016-02-24,5.457,5.46,5.25,5.46,8346,0
2016-02-25,5.49,5.49,5.22,5.45,26056,0
2016-02-26,5.3,5.3,5.16,5.28,15190,0
2016-02-29,5.356,5.38,5.23,5.23,6276,0
2016-03-01,5.369,5.369,5.1722,5.32,7366,0
2016-03-02,5.23,5.3,5.2111,5.28,2802,0
2016-03-03,5.3901,5.6369,5.2,5.55,38685,0
2016-03-04,5.62,5.63,5.4501,5.54,17920,0
2016-03-07,5.77,5.77,5.6,5.69,80501,0
2016-03-08,5.53,5.7,5.25,5.54,130956,0
2016-03-09,5.62,5.7001,5.405,5.67,47370,0
2016-03-10,5.73,5.73,5.55,5.69,17387,0
2016-03-11,5.73,5.73,5.57,5.64,22016,0
2016-03-14,5.59,5.64,5.52,5.6,28144,0
2016-03-15,5.5805,5.64,5.53,5.62,6192,0
2016-03-16,5.6299,5.7,5.54,5.6,35873,0
2016-03-17,5.59,5.59,5.52,5.55,15208,0
2016-03-18,5.65,5.68,5.57,5.6,9541,0
2016-03-21,5.6,5.63,5.5301,5.63,6523,0
2016-03-22,5.52,5.65,5.52,5.62,3454,0
2016-03-23,5.62,5.6494,5.6,5.61,8101,0
2016-03-24,5.535,5.57,5.51,5.5624,16003,0
2016-03-28,5.54,5.54,5.52,5.54,7600,0
2016-03-29,5.51,5.71,5.51,5.61,8541,0
2016-03-30,5.5552,5.8,5.542,5.78,22534,0
2016-03-31,5.84,6.1,5.8301,5.99,91244,0
2016-04-01,5.99,6.07,5.87,5.87,15613,0
2016-04-04,5.92,6.2,5.92,6.125,28521,0
2016-04-05,6.1,6.1,6.034,6.0361,15701,0
2016-04-06,6.04,6.04,6.01,6.0123,4804,0
2016-04-07,6.08,6.28,6.045,6.28,28273,0
2016-04-08,6.36,6.38,6.27,6.27,24514,0
2016-04-11,6.3,6.47,6.15,6.44,16602,0
2016-04-12,6.49,6.49,6.2932,6.4,67867,0
2016-04-13,6.47,6.47,6.18,6.34,10333,0
2016-04-14,6.428,6.77,6.41,6.76,78185,0
2016-04-15,6.65,7.06,6.6001,6.9,140483,0
2016-04-18,6.95,7.2,6.83,7.09,95001,0
2016-04-19,7.14,7.22,7.0405,7.0501,46166,0
2016-04-20,7.05,7.24,7.01,7.22,31189,0
2016-04-21,7.22,7.2201,7.02,7.0899,20848,0
2016-04-22,7.01,7.23,7.01,7.1,16984,0
2016-04-25,7.0501,7.35,7.0501,7.22,63235,0
2016-04-26,7.19,7.2053,7.0701,7.14,14010,0
2016-04-27,7.1,7.1,6.75,7.05,73007,0
2016-04-28,6.99,7.11,6.77,7.05,10456,0
2016-04-29,7.01,7.39,6.9901,7.03,18786,0
2016-05-02,7.15,7.22,7.1,7.12,15745,0
2016-05-03,7.12,7.18,7.04,7.14,26808,0
2016-05-04,7.06,7.22,7.05,7.22,40397,0
2016-05-05,7.21,7.37,7.21,7.27,39050,0
2016-05-06,7.29,7.3501,7.12,7.3,54908,0
2016-05-09,7.38,7.45,7.325,7.35,36725,0
2016-05-10,7.35,7.4001,7.127,7.29,26396,0
2016-05-11,7.31,7.31,7.2,7.25,13514,0
2016-05-12,7.37,7.49,7.269,7.47,63388,0
2016-05-13,7.51,8.5,7.4601,8.47,189135,0
2016-05-16,8.47,8.75,8.4501,8.7,107184,0
2016-05-17,8.78,8.78,8.597,8.68,41773,0
2016-05-18,8.7,8.85,8.7,8.78,48329,0
2016-05-19,8.75,8.91,8.52,8.81,47607,0
2016-05-20,8.89,9.2,8.86,9.1,125589,0
2016-05-23,9.18,9.24,9.04,9.08,52148,0
2016-05-24,9.08,9.4,9.08,9.12,57811,0
2016-05-25,9.04,9.23,8.57,8.73,98179,0
2016-05-26,8.58,8.6999,8.319,8.36,78418,0
2016-05-27,8.28,8.52,8.139,8.52,44449,0
2016-05-31,8.68,8.799,8.33,8.59,35373,0
2016-06-01,8.6,8.7889,8.39,8.74,59007,0
2016-06-02,8.7989,8.92,8.55,8.71,6012,0
2016-06-03,8.82,8.86,8.5101,8.77,52394,0
2016-06-06,8.81,8.94,8.76,8.82,28965,0
2016-06-07,8.88,9.3,8.8,9.07,79703,0
2016-06-08,9.07,9.08,8.8323,8.94,22835,0
2016-06-09,9,9,8.7736,8.86,29012,0
2016-06-10,8.811,8.86,8.41,8.58,52415,0
2016-06-13,8.58,8.7,8.41,8.58,30977,0
2016-06-14,8.6,8.7,8.4,8.7,36890,0
2016-06-15,8.63,8.66,8.4,8.6,63332,0
2016-06-16,8.49,8.68,8.42,8.68,20721,0
2016-06-17,8.52,8.7,8.42,8.65,21491,0
2016-06-20,8.59,8.65,8.4708,8.6,13358,0
2016-06-21,8.5195,8.52,8.33,8.36,24689,0
2016-06-22,8.2601,8.3001,8.13,8.25,25018,0
2016-06-23,8.15,8.34,8.11,8.21,11322,0
2016-06-24,8,8.43,7.7501,8.43,36262,0
2016-06-27,8.37,8.37,7.7851,7.92,26184,0
2016-06-28,7.79,8.01,7.79,7.98,14733,0
2016-06-29,7.9,8.25,7.9,8.19,75968,0
2016-06-30,8.44,8.44,8.19,8.19,10348,0
2016-07-01,8.2207,8.43,8.1785,8.39,43976,0
2016-07-05,8.36,8.369,8.2,8.31,53041,0
2016-07-06,8.31,8.4,8.1001,8.4,12994,0
2016-07-07,8.16,8.3775,8.16,8.3,7756,0
2016-07-08,8.247,8.33,8.22,8.33,8260,0
2016-07-11,8.4299,8.4299,8.21,8.22,11747,0
2016-07-12,8.29,8.33,8.28,8.33,11461,0
2016-07-13,8.37,8.37,8.2,8.29,7726,0
2016-07-14,8.36,8.36,8.24,8.3,14014,0
2016-07-15,8.2307,8.25,8.196,8.24,13637,0
2016-07-18,8.2161,8.39,8.202,8.34,30306,0
2016-07-19,8.36,8.41,8.31,8.358,12445,0
2016-07-20,8.3499,8.44,8.311,8.44,45420,0
2016-07-21,8.435,8.48,8.34,8.34,35879,0
2016-07-22,8.47,8.48,8.38,8.45,11044,0
2016-07-25,7.9,7.99,7.05,7.06,339821,0
2016-07-26,7.05,7.08,6.36,6.37,208001,0
2016-07-27,6.39,6.885,6.38,6.73,123909,0
2016-07-28,6.61,6.99,6.595,6.95,50168,0
2016-07-29,6.6,7.12,6.55,6.93,526740,0
2016-08-01,7.01,7.73,7,7.35,190502,0
2016-08-02,7.63,7.72,7.35,7.35,108899,0
2016-08-03,7.35,7.52,7.06,7.22,115234,0
2016-08-04,7.25,7.35,7,7.16,63184,0
2016-08-05,7.2199,7.2199,6.85,7.19,87779,0
2016-08-08,7.14,7.41,7.0701,7.15,49234,0
2016-08-09,7.24,7.44,7.02,7.19,101313,0
2016-08-10,7.12,7.26,6.74,6.74,68422,0
2016-08-11,6.33,6.86,6.33,6.46,220886,0
2016-08-12,6.49,6.55,6.42,6.5,23782,0
2016-08-15,6.44,6.62,5.89,5.91,186276,0
2016-08-16,5.84,5.856,5.08,5.15,275975,0
2016-08-17,5.23,5.6,5.23,5.4,211783,0
2016-08-18,5.5,5.8,5.5,5.72,139054,0
2016-08-19,5.61,5.865,5.6001,5.69,65979,0
2016-08-22,5.74,5.78,5.55,5.59,85875,0
2016-08-23,5.55,5.68,5.5,5.66,28526,0
2016-08-24,5.69,6.2,5.68,6.09,103134,0
2016-08-25,6.13,7.47,6.13,7,802576,0
2016-08-26,6.89,7.01,6.72,6.87,156411,0
2016-08-29,6.81,6.96,6.58,6.86,56400,0
2016-08-30,6.97,7.2631,6.64,7.22,100600,0
2016-08-31,7.16,7.3765,7.05,7.11,109919,0
2016-09-01,7.12,7.24,7.06,7.17,31253,0
2016-09-02,7.18,7.32,7.06,7.22,14582,0
2016-09-06,7.29,7.29,7.13,7.2371,24369,0
2016-09-07,7.29,7.29,7.17,7.21,25131,0
2016-09-08,7.24,7.3084,7.17,7.25,36089,0
2016-09-09,7.22,7.26,7.06,7.15,29576,0
2016-09-12,7.1062,7.28,7.06,7.2,77786,0
2016-09-13,7.1,7.26,7.08,7.12,44277,0
2016-09-14,7.1,7.23,7,7.1901,64546,0
2016-09-15,7.21,7.21,7.11,7.16,17680,0
2016-09-16,7.105,7.29,7.0906,7.29,59191,0
2016-09-19,7.25,7.36,7.16,7.36,20441,0
2016-09-20,7.26,7.36,7.211,7.3,26607,0
2016-09-21,7.2257,7.36,7.18,7.36,20651,0
2016-09-22,7.36,7.36,7,7.11,63563,0
2016-09-23,7.125,7.125,7.02,7.08,38544,0
2016-09-26,7.05,7.19,6.97,7.15,44586,0
2016-09-27,7.11,7.13,7.01,7.1,17250,0
2016-09-28,7.2,7.2896,7.06,7.19,30308,0
2016-09-29,7.237,7.36,7.1,7.26,63997,0
2016-09-30,7.21,7.41,7.21,7.4,6884,0
2016-10-03,7.4,7.42,7.31,7.42,9142,0
2016-10-04,7.35,7.45,7.3,7.38,9625,0
2016-10-05,7.38,7.3995,7.1,7.33,21074,0
2016-10-06,7.25,7.29,7.1367,7.25,9809,0
2016-10-07,7.21,7.21,7.11,7.2,20393,0
2016-10-10,7.2105,7.29,7.13,7.25,14040,0
2016-10-11,7.34,7.34,7,7.15,30438,0
2016-10-12,7.15,7.232,7.09,7.15,9022,0
2016-10-13,7.111,7.229,7,7.15,29759,0
2016-10-14,7.1407,7.25,7.1306,7.19,7997,0
2016-10-17,7.15,7.2,7.02,7.06,17816,0
2016-10-18,7,7.22,7,7.05,65137,0
2016-10-19,7,7.27,6.96,7,69830,0
2016-10-20,7.01,7.01,6.85,6.95,23483,0
2016-10-21,6.87,7.03,6.84,7,10503,0
2016-10-24,6.975,7.05,6.85,7,28632,0
2016-10-25,6.95,7.1,6.85,6.95,13545,0
2016-10-26,6.85,7,6.75,6.95,16318,0
2016-10-27,6.8727,7,6.75,6.9,26089,0
2016-10-28,6.9,7.1,6.8,6.95,18481,0
2016-10-31,6.9,6.95,6.8,6.9,35575,0
2016-11-01,7.2,7.2,6.45,6.9,57417,0
2016-11-02,6.85,6.95,6.7,6.9,31680,0
2016-11-03,6.8,6.9,6.65,6.85,30977,0
2016-11-04,7.1,7.15,6.85,6.95,46467,0
2016-11-07,7,7.05,6.8,7,46676,0
2016-11-08,6.9,7,6.875,6.9,46540,0
2016-11-09,6.85,6.95,6.625,6.9,36622,0
2016-11-10,7.1,7.1,6.45,6.7,64263,0
2016-11-11,6.7,6.85,6.5,6.85,19468,0
2016-11-14,6.75,6.9,6.65,6.9,12136,0
2016-11-15,6.85,7,6.75,6.9,16051,0
2016-11-16,6.9,6.95,6.75,6.95,18259,0
2016-11-17,6.85,7,6.8,6.9,30573,0
2016-11-18,6.85,6.95,6.65,6.95,23769,0
2016-11-21,6.9,6.95,6.8,6.95,26161,0
2016-11-22,6.85,6.9,6.75,6.9,17998,0
2016-11-23,6.755,6.9,6.65,6.9,33917,0
2016-11-25,6.85,7,6.85,6.95,6810,0
2016-11-28,6.75,7,6.75,7,25032,0
2016-11-29,6.95,7,6.9,7,12842,0
2016-11-30,6.9,7.05,6.9,7.05,23697,0
2016-12-01,6.5666,7,6.56,6.85,28642,0
2016-12-02,6.8,6.9,6.8,6.85,9674,0
2016-12-05,6.9,6.95,6.85,6.85,13420,0
2016-12-06,6.9,6.9296,6.55,6.75,24938,0
2016-12-07,6.7,6.95,6.7,6.95,12085,0
2016-12-08,6.85,6.95,6.8,6.9,21616,0
2016-12-09,6.8,6.8832,6.65,6.75,24506,0
2016-12-12,6.7,6.75,6.6,6.75,23394,0
2016-12-13,6.65,6.7,6.55,6.65,10961,0
2016-12-14,6.6,6.7301,6.1,6.7,49177,0
2016-12-15,6.6,6.75,6.6,6.75,10032,0
2016-12-16,6.7,6.7504,6.55,6.65,25459,0
2016-12-19,6.7,6.7,6.6,6.7,5065,0
2016-12-20,6.6,6.7,6.55,6.7,12669,0
2016-12-21,6.65,6.7,6.65,6.7,4703,0
2016-12-22,6.55,6.7,6.305,6.6,15349,0
2016-12-23,6.65,6.75,6.65,6.75,9761,0
2016-12-27,6.75,6.8,6.7192,6.8,5298,0
2016-12-28,6.8,6.8,6.75,6.8,11447,0
2016-12-29,6.9,6.9,6.7,6.7,13937,0
2016-12-30,6.75,6.8,6.7,6.8,11542,0
2017-01-03,6.8,6.8,6.65,6.65,5692,0
2017-01-04,6.55,6.65,6.5,6.5,7094,0
2017-01-05,6.55,6.65,6.475,6.475,9272,0
2017-01-06,6.5,6.6,6.16,6.25,18551,0
2017-01-09,6.2,6.5155,6.2,6.25,47167,0
2017-01-10,6.35,6.35,6.2135,6.3,13337,0
2017-01-11,6.35,6.35,6.15,6.25,13343,0
2017-01-12,6.3,6.35,6.2,6.275,12501,0
2017-01-13,6.35,6.4,6.225,6.3,11477,0
2017-01-17,6.5,6.8,6.2,6.3,14052,0
2017-01-18,6.2,6.3,6.1,6.15,16447,0
2017-01-19,6.4307,6.4307,6.15,6.25,9150,0
2017-01-20,6.25,6.35,6.1,6.2,9372,0
2017-01-23,6.25,6.25,6.15,6.2,8733,0
2017-01-24,6.2,6.2,5.95,6.05,22082,0
2017-01-25,6.05,6.05,5.9,5.95,17119,0
2017-01-26,5.9,6.1,5.6184,5.9,19051,0
2017-01-27,6,6,5.75,5.8,27171,0
2017-01-30,5.8,5.8,5.35,5.45,74248,0
2017-01-31,5.4,5.6,5.4,5.6,30857,0
2017-02-01,5.45,5.5175,5.35,5.425,40152,0
2017-02-02,5.4508,5.7,5.42,5.65,32903,0
2017-02-03,5.5,5.55,5.4,5.45,25085,0
2017-02-06,5.55,5.55,5.35,5.45,14112,0
2017-02-07,5.35,5.7,5.35,5.65,40353,0
2017-02-08,5.55,5.75,5.55,5.7,7959,0
2017-02-09,5.85,5.9,5.6438,5.85,5012,0
2017-02-10,5.6,5.9,5.6,5.85,32923,0
2017-02-13,5.85,5.95,5.85,5.9,4480,0
2017-02-14,5.8,6.1,5.76,6.05,87550,0
2017-02-15,6.05,6.1,6,6.1,15355,0
2017-02-16,6.05,6.15,5.7,6,26159,0
2017-02-17,5.9,6.05,5.9,6.05,20958,0
2017-02-21,6.083,6.15,6.05,6.15,25811,0
2017-02-22,6.05,6.25,6,6.05,44306,0
2017-02-23,5.9,6,5.85,5.85,26290,0
2017-02-24,5.85,5.95,5.8,5.85,8521,0
2017-02-27,5.9,6.1,5.85,6.1,2701,0
2017-02-28,6,6.025,5.85,5.9,13027,0
2017-03-01,5.85,5.9,5.8,5.9,13931,0
2017-03-02,5.85,5.85,5.8,5.85,19170,0
2017-03-03,5.8,5.9,5.8,5.9,40820,0
2017-03-06,5.85,5.9087,5.75,5.9,18540,0
2017-03-07,5.8,5.87,5.795,5.85,19848,0
2017-03-08,5.75,5.8092,5.2679,5.7,80556,0
2017-03-09,5.6,5.8,5.6,5.6,18875,0
2017-03-10,5.65,5.75,5.2256,5.6,22425,0
2017-03-13,5.55,5.65,5.35,5.35,13000,0
2017-03-14,5.25,5.35,5.25,5.25,92274,0
2017-03-15,5.25,5.26,5.05,5.25,102564,0
2017-03-16,5.3,5.5,5.125,5.3,49479,0
2017-03-17,5.25,5.5,5.1,5.5,22259,0
2017-03-20,5.45,5.5,5.3,5.5,9987,0
2017-03-21,5.3819,5.5,5.3819,5.5,11842,0
2017-03-22,5.305,5.4319,5.305,5.4,4196,0
2017-03-23,5.35,5.4,5.35,5.4,9251,0
2017-03-24,5.35,5.5,5.35,5.5,8548,0
2017-03-27,5.35,5.45,5.35,5.4,17042,0
2017-03-28,5.35,5.5,5.3,5.3,14472,0
2017-03-29,5.3,5.445,5.3,5.3,89296,0
2017-03-30,5.35,5.5,5.25,5.5,14583,0
2017-03-31,5.45,5.7,5.2,5.3,103901,0
2017-04-03,5.316,5.35,5.15,5.25,51962,0
2017-04-04,5.35,5.4,5.25,5.25,26178,0
2017-04-05,5.3,5.3,5.25,5.3,9553,0
2017-04-06,5.3,5.3,5.2875,5.3,17292,0
2017-04-07,5.3,5.5,5.3,5.45,20105,0
2017-04-10,5.25,5.85,5.25,5.85,25467,0
2017-04-11,5.7,5.8687,5.7,5.8,18700,0
2017-04-12,5.8813,5.8813,5.8813,5.8813,520,0
2017-04-13,5.8,6,5.75,6,7609,0
2017-04-17,6,6.3,5.95,6.1,35175,0
2017-04-18,6,6.15,6,6,5503,0
2017-04-19,6.075,6.1,6,6.1,5443,0
2017-04-20,6.1,6.1,6,6,11824,0
2017-04-21,5.8659,6.05,5.8659,6.05,14682,0
2017-04-24,6.1,6.1,6,6.05,17430,0
2017-04-25,6.025,6.25,5.925,6.15,43940,0
2017-04-26,6.1,6.15,6.075,6.1,3340,0
2017-04-27,6.15,6.26,6.055,6.2,12215,0
2017-05-01,6.2,6.25,6.15,6.25,14580,0
2017-05-02,6.3,6.45,6.1,6.45,7495,0
2017-05-03,6.5,6.75,6.45,6.65,45386,0
2017-05-04,6.7,6.7,6.4,6.7,8153,0
2017-05-05,6.75,6.75,6.607,6.7,6719,0
2017-05-08,6.65,6.7,6.6,6.7,11587,0
2017-05-09,6.65,6.65,6.6,6.65,6550,0
2017-05-10,6.6,7,6.6,6.95,73390,0
2017-05-11,6.8,7,6.8,6.8,16692,0
2017-05-12,6.75,6.8753,6.75,6.85,15673,0
2017-05-15,6.8,6.81,6.7,6.8,10510,0
2017-05-16,6.75,6.75,6.7,6.75,10350,0
2017-05-17,6.7,6.721,6.405,6.55,32606,0
2017-05-18,6.5,6.75,6.4,6.75,14348,0
2017-05-19,6.7,6.825,6.65,6.825,14858,0
2017-05-22,6.75,7.0428,6.65,6.7,7430,0
2017-05-23,6.65,6.7,6.6,6.65,4251,0
2017-05-24,6.6,6.7,6.55,6.65,7729,0
2017-05-25,6.6,6.7,6.4,6.7,11290,0
2017-05-26,6.6,6.8,6.6,6.8,7729,0
2017-05-30,6.75,7,6.51,6.75,21926,0
2017-05-31,6.746,6.746,6.25,6.6,26449,0
2017-06-01,6.55,6.55,6.3,6.3,10985,0
2017-06-02,6.3,6.4,6.2788,6.4,10475,0
2017-06-05,6.35,6.35,6.15,6.25,8549,0
2017-06-06,6.15,6.15,6,6.1,31800,0
2017-06-07,6.05,6.15,6,6.15,22966,0
2017-06-08,6.05,6.15,5.85,6.05,18518,0
2017-06-09,6,6,5.8,5.85,25843,0
2017-06-12,5.9,6,5.9,6,12422,0
2017-06-13,5.955,6,5.95,5.95,10136,0
2017-06-14,5.96,6,5.9,5.95,8515,0
2017-06-15,5.9,5.925,5.75,5.9,26189,0
2017-06-16,5.85,6,5.775,6,29374,0
2017-06-19,5.86,6,5.75,6,19393,0
2017-06-20,6,6.4,5.8,6.4,7161,0
2017-06-21,6.25,6.35,6.1,6.3,11921,0
2017-06-22,6.028,6.35,6.028,6.3,8155,0
2017-06-23,6.2,6.4,6.1,6.3,54988,0
2017-06-26,6.386,6.4,6.15,6.35,8519,0
2017-06-27,6.3,6.375,6.05,6.35,22097,0
2017-06-28,6.3,6.3,5.7,6.1,72760,0
2017-06-29,5.977,6.1,5.95,6.1,32542,0
2017-06-30,6.1,6.1,5.95,6.05,59573,0
2017-07-05,6.05,6.35,6.05,6.35,33203,0
2017-07-06,6.35,6.35,6.1,6.25,46571,0
2017-07-07,6.2,6.35,6,6.35,52739,0
2017-07-10,6.3,6.35,6.05,6.15,56007,0
2017-07-11,6.1,6.25,6,6.1,40124,0
2017-07-12,6.15,6.15,6,6.1,34778,0
2017-07-13,6,6.11,5.75,6.05,29547,0
2017-07-14,6,6.15,5.95,6,14689,0
2017-07-17,5.969,6.05,5.9,6.05,9106,0
2017-07-18,6.1,6.15,5.95,6.05,42535,0
2017-07-19,6,6.1,6,6.05,20566,0
2017-07-20,6,6.1,6,6.05,40348,0
2017-07-21,6.0683,6.0683,5.9,6.05,52004,0
2017-07-24,6.1,6.3,6,6.3,23644,0
2017-07-25,6.4,6.4,6.25,6.3,13545,0
2017-07-26,6.25,6.4,6.25,6.4,10269,0
2017-07-27,6.35,6.5665,6.345,6.55,20609,0
2017-07-28,6.4,6.65,6.4,6.65,16988,0
2017-07-31,6.65,6.7,6.35,6.675,64961,0
2017-08-01,6.45,6.605,6.3,6.55,99264,0
2017-08-02,6.35,6.45,6.06,6.45,93579,0
2017-08-03,6.3,6.425,6.05,6.4,41044,0
2017-08-04,6.35,6.4,6.1,6.4,40032,0
2017-08-07,6.35,6.35,6.2,6.35,11137,0
2017-08-08,6.3,6.3,6.275,6.3,2958,0
2017-08-09,6.25,6.25,6.1,6.15,4787,0
2017-08-10,6.1,6.15,6,6.15,11940,0
2017-08-11,6.1,6.25,6.055,6.25,11211,0
2017-08-14,6.2,6.2,6,6.2,17502,0
2017-08-15,6.1,6.1,6.06,6.1,7821,0
2017-08-16,6.1,6.15,6.1,6.15,11122,0
2017-08-17,6.05,6.05,6,6.05,4610,0
2017-08-18,6,6.15,5.836,6.15,31251,0
2017-08-21,6.05,6.15,5.95,6.15,5129,0
2017-08-22,6.1,6.1,5.95,6.1,5402,0
2017-08-23,6,6.15,5.95,6.15,1767,0
2017-08-24,6.1,6.15,6.05,6.15,4124,0
2017-08-25,6.15,6.2,6.115,6.2,5580,0
2017-08-28,6.2,6.2,6.15,6.15,3401,0
2017-08-29,6.15,6.2,5.969,6.2,3189,0
2017-08-30,6,6.2,6,6.2,12490,0
2017-08-31,6.15,6.15,6.05,6.1,5564,0
2017-09-01,6.1,6.2,6.1,6.105,2345,0
2017-09-05,6.1,6.15,6.05,6.15,4864,0
2017-09-06,6.1,6.15,5.925,6.15,22312,0
2017-09-07,6.1,6.1,5.8,5.9,14153,0
2017-09-08,5.85,6,5.8,6,3206,0
2017-09-11,5.9,5.9,5.85,5.9,11767,0
2017-09-12,5.85,5.9,5.75,5.85,14172,0
2017-09-13,5.9,5.95,5.75,5.9,12371,0
2017-09-14,5.95,5.95,5.85,5.95,2769,0
2017-09-15,5.89,5.9,5.85,5.9,3187,0
2017-09-18,5.8216,5.9,5.81,5.9,3932,0
2017-09-19,5.8,5.9,5.75,5.9,10070,0
2017-09-20,5.8,5.9,5.75,5.9,29077,0
2017-09-21,5.7615,6.1,5.75,6.1,5668,0
2017-09-22,6.05,6.1,5.9779,6.05,3533,0
2017-09-25,5.9218,5.95,5.85,5.9,6326,0
2017-09-26,5.85,5.95,5.85,5.95,3527,0
2017-09-27,6,6.05,5.9625,6,8451,0
2017-09-28,6.2,6.3,6.005,6.2,44996,0
2017-09-29,6.2,6.2,6,6.2,15729,0
2017-10-02,6.19,6.25,6.15,6.25,4859,0
2017-10-03,6.1,6.25,6.1,6.15,3497,0
2017-10-04,6.25,6.4,6.225,6.25,22072,0
2017-10-05,6.2,6.325,6.1926,6.325,7315,0
2017-10-06,6.25,6.3,6.2,6.3,29649,0
2017-10-09,6.25,6.25,6.15,6.2,5781,0
2017-10-10,6.2,6.35,6.2,6.35,5434,0
2017-10-11,6.35,6.4,6.3375,6.35,8007,0
2017-10-12,6.35,6.4,6.25,6.25,5148,0
2017-10-13,6.3,6.3,6.265,6.3,4549,0
2017-10-16,6.25,6.3,6.2,6.3,3966,0
2017-10-17,6.3,6.45,6.3,6.45,9537,0
2017-10-18,6.4,6.45,6.4,6.45,17873,0
2017-10-19,6.45,6.5,6.425,6.5,19593,0
2017-10-20,6.5,6.5,6.35,6.5,19712,0
2017-10-23,6.41,6.455,6.4,6.4,25428,0
2017-10-24,6.35,6.45,6.35,6.4,5466,0
2017-10-25,6.3554,6.3554,5.969,6.15,16487,0
2017-10-26,6.1,6.2,6,6.05,8216,0
2017-10-27,6.05,6.05,6,6.05,905,0
2017-10-30,5.95,6,5.95,6,3075,0
2017-10-31,6.05,6.05,5.95,6,5178,0
2017-11-01,5.969,6.04,5.969,5.9994,3498,0
2017-11-02,5.9845,5.9845,5.9,5.95,7226,0
2017-11-03,6,6.05,5.95,6.05,4227,0
2017-11-06,5.95,6.05,5.95,6,4639,0
2017-11-07,5.9919,6.5,5.975,6.4,7588,0
2017-11-08,6.35,6.45,6.25,6.3,6842,0
2017-11-09,6.15,6.5,6.15,6.5,20726,0
2017-11-10,6.5,6.75,6.4923,6.75,13754,0
