Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,64.9,64.95,64.2,64.2,1583,0
2005-02-28,63.85,64.8,62.5,62.5,1479,0
2005-03-01,62.5,63.55,60.25,60.75,738,0
2005-03-02,60.35,60.35,58.35,59.7,1452,0
2005-03-03,59.95,60,58.95,59.95,775,0
2005-03-04,59.55,60,59.55,59.7,1236,0
2005-03-07,60,61.25,59.4,59.75,3980,0
2005-03-08,60.05,60.9,59.35,59.65,2974,0
2005-03-09,59.45,59.95,59.45,59.85,2847,0
2005-03-10,59.85,60.7,59.8,60,1952,0
2005-03-11,60,60.35,58.85,58.85,1796,0
2005-03-14,58.25,59.95,57.5,58.85,1898,0
2005-03-15,58.85,60,58.3,59.05,650,0
2005-03-16,63.7,63.7,59.25,59.7,514,0
2005-03-17,57.55,59.9,57.55,59.9,330,0
2005-03-18,60,60,55,55,844,0
2005-03-21,53.75,54.75,50.75,53,5379,0
2005-03-22,51.3,53.75,51.3,53.7,1633,0
2005-03-23,53.95,54.2,52.55,53.55,932,0
2005-03-24,53.1,53.45,53.1,53.1,479,0
2005-03-28,53.05,53.85,51.5,53.25,1112,0
2005-03-29,53.65,54.95,53,53.85,1496,0
2005-03-30,52.8,54.95,52.8,54.05,304,0
2005-03-31,53.5,54.5,53.35,53.5,1394,0
2005-04-01,53,53,53,53,304,0
2005-04-04,53.25,53.5,53.25,53.25,509,0
2005-04-05,53.55,53.7,53.5,53.5,488,0
2005-04-06,53.5,53.5,53.5,53.5,390,0
2005-04-07,53.5,54.95,53.5,54.35,704,0
2005-04-08,54,54.35,53.35,54.35,818,0
2005-04-11,53.65,54.75,53.65,54.75,236,0
2005-04-12,53.55,53.55,53.25,53.3,227,0
2005-04-13,53.25,53.35,53.25,53.35,572,0
2005-04-14,53.25,54.75,53.25,54.75,400,0
2005-04-15,53.25,53.25,53.25,53.25,180,0
2005-04-18,54.7,54.7,54.7,54.7,102,0
2005-04-19,51.8,52.55,51.75,52.55,1084,0
2005-04-20,52.05,52.45,48.75,52.45,516,0
2005-04-21,51.8,52.2,51.7,52.2,340,0
2005-04-22,50.05,52.25,50.05,52.25,610,0
2005-04-25,50.45,50.65,50.45,50.65,120,0
2005-04-26,50.05,50.6,50.05,50.6,425,0
2005-04-27,50.75,52.4,50.1,50.1,259,0
2005-04-28,50,50.75,50,50.75,485,0
2005-04-29,50,50.25,50,50.25,315,0
2005-05-02,50,52.05,50,52,460,0
2005-05-03,51.25,51.25,51.25,51.25,65,0
2005-05-04,51.5,52,51.25,51.25,4056,0
2005-05-05,51.25,52.5,50.65,52.5,431,0
2005-05-06,50.45,52.5,50.45,52.5,40,0
2005-05-09,49.75,51.25,49.75,51.25,272,0
2005-05-10,49.75,52.25,49.75,52.25,763,0
2005-05-12,50.9,52.5,50.9,52.5,40,0
2005-05-13,51.05,52,51.05,52,141,0
2005-05-17,50,50.75,50,50.75,245,0
2005-05-18,50.4,52.45,50.4,52.45,300,0
2005-05-19,50,52.25,49.75,52.1,546,0
2005-05-24,50.05,50.45,50.05,50.45,180,0
2005-05-25,50.45,50.7,50.45,50.5,540,0
2005-05-26,50.5,50.5,50.5,50.5,53,0
2005-05-31,51.5,51.5,50,50,140,0
2005-06-01,48.75,48.75,48.75,48.75,65,0
2005-06-02,49,49.35,49,49.3,510,0
2005-06-03,49.25,50,49.25,50,440,0
2005-06-08,48,48,48,48,130,0
2005-06-10,48.8,50,48,48.1,370,0
2005-06-13,47.65,47.65,47.65,47.65,60,0
2005-06-14,48.6,48.6,48.6,48.6,40,0
2005-06-16,48.6,48.6,48.6,48.6,160,0
2005-06-17,48.3,50,48.3,50,308,0
2005-06-21,49.9,50,49.9,50,221,0
2005-06-22,50,50,50,50,80,0
2005-06-23,48.55,48.55,48.55,48.55,98,0
2005-06-24,49.9,49.9,49.9,49.9,147,0
2005-07-01,48.25,49,48.25,49,225,0
2005-07-05,51,51,48.25,48.75,312,0
2005-07-06,48.25,48.75,48.25,48.25,115,0
2005-07-07,48.1,48.1,48.1,48.1,199,0
2005-07-11,48.75,48.75,48.1,48.1,65,0
2005-07-12,48.1,48.1,48.1,48.1,183,0
2005-07-13,48.75,48.75,48.75,48.75,180,0
2005-07-14,49,49,49,49,229,0
2005-07-15,48.75,48.75,48.75,48.75,80,0
2005-07-18,49.5,50,48.75,48.75,145,0
2005-07-19,49,49,49,49,50,0
2005-07-20,49,49,49,49,120,0
2005-07-21,49.25,50,49.25,50,260,0
2005-07-22,50,50,50,50,475,0
2005-07-25,50.95,51,50.5,50.5,354,0
2005-07-26,51,51.25,50.6,51.05,1434,0
2005-07-28,51,51.25,51,51,218,0
2005-07-29,51.5,52.45,51.5,52.15,181,0
2005-08-01,52,52,51.95,51.95,945,0
2005-08-02,51.95,51.95,49.7,50.5,660,0
2005-08-03,50.3,51.2,50.3,51.2,200,0
2005-08-08,51.2,51.7,51.2,51.7,290,0
2005-08-09,51,51.1,51,51,100,0
2005-08-11,50.75,51.45,50.75,51.45,284,0
2005-08-12,51.5,51.95,51.25,51.95,200,0
2005-08-15,51.9,51.9,51.7,51.7,161,0
2005-08-16,50,50.65,50,50.05,169,0
2005-08-19,50,50.5,50,50.5,57,0
2005-08-22,50.2,50.2,50.2,50.2,70,0
2005-08-25,50,50.15,50,50.15,65,0
2005-08-26,50,50.25,50,50.25,105,0
2005-08-29,50.25,50.25,49.55,49.55,366,0
2005-08-30,49.55,49.55,49.55,49.55,200,0
2005-08-31,49.55,49.55,49.55,49.55,259,0
2005-09-01,49.55,51.2,49.55,51.2,633,0
2005-09-02,49.55,50,49.55,50,330,0
2005-09-06,50,50,50,50,100,0
2005-09-08,49.05,49.05,48.15,48.4,340,0
2005-09-09,49,49,49,49,60,0
2005-09-12,49,49.75,49,49.75,118,0
2005-09-13,49,49,49,49,20,0
2005-09-14,49.45,50,49.05,49.05,745,0
2005-09-15,47.95,49.05,47.9,47.9,293,0
2005-09-19,48.05,49.55,48,49.55,1351,0
2005-09-20,49.95,49.95,47.95,47.95,120,0
2005-09-21,48.2,49.65,45.5,47.75,1171,0
2005-09-22,46.8,46.9,46.8,46.9,80,0
2005-09-27,45.5,46,40.35,45.5,4354,0
2005-09-28,45.5,45.5,44.05,44.05,60,0
2005-09-29,44.2,44.2,43.3,43.3,100,0
2005-09-30,43.3,44.5,43.2,44,200,0
2005-10-03,47.25,47.25,43.8,43.8,40,0
2005-10-04,44.55,44.55,44,44,163,0
2005-10-07,43.5,45.6,43.5,45.5,303,0
2005-10-10,44.05,45.25,44,45.25,80,0
2005-10-11,45.6,45.6,43.5,43.5,370,0
2005-10-12,40.95,42.85,40.95,42,360,0
2005-10-13,42.7,42.7,42.25,42.25,202,0
2005-10-14,42.75,42.75,42.5,42.5,100,0
2005-10-17,45,45.9,42.9,42.9,196,0
2005-10-18,43.45,43.45,40.45,42,1240,0
2005-10-19,41,43.85,41,43.85,260,0
2005-10-20,42,42.3,42,42,741,0
2005-10-21,42,42,42,42,20,0
2005-10-25,42.5,42.5,42.5,42.5,95,0
2005-10-27,42.55,42.55,42.55,42.55,40,0
2005-10-28,43.95,44.5,43.95,44.5,282,0
2005-10-31,45.9,45.9,44,44,665,0
2005-11-01,44.8,45.9,44.8,45,300,0
2005-11-03,43,43,43,43,200,0
2005-11-04,43.15,43.15,41.65,41.65,133,0
2005-11-08,41.5,41.5,41.5,41.5,65,0
2005-11-11,42.25,42.25,41.25,41.25,240,0
2005-11-14,41.75,41.75,41.5,41.5,590,0
2005-11-16,40.35,40.5,39.5,39.5,261,0
2005-11-17,39.1,39.1,35.9,36.5,580,0
2005-11-18,39.25,41.2,36.25,37.5,505,0
2005-11-21,37.5,37.5,36.25,37.3,470,0
2005-11-22,36.25,36.25,36.25,36.25,158,0
2005-11-23,36.25,37.5,36.25,37.5,200,0
2005-11-25,37.3,37.3,37.3,37.3,27,0
2005-11-29,36,37.3,35.35,37,346,0
2005-11-30,36.25,39.9,35.75,39.9,105,0
2005-12-02,37,39.35,37,37.5,441,0
2005-12-05,37,43.6,37,38.6,5040,0
2005-12-06,38.25,39.95,38.25,39,560,0
2005-12-07,40.2,40.2,40.2,40.2,20,0
2005-12-08,40,42.45,39.5,40.1,553,0
2005-12-09,42.5,42.5,41.25,41.25,400,0
2005-12-12,40,40.25,39.75,40.25,580,0
2005-12-13,40.65,40.65,40.65,40.65,100,0
2005-12-14,40.35,41.25,40,40,724,0
2005-12-15,40,40,40,40,54,0
2005-12-16,40,40,40,40,173,0
2005-12-19,40,40,40,40,280,0
2005-12-20,40,40.4,40,40.4,561,0
2005-12-21,40.5,40.6,40,40.6,240,0
2005-12-22,40.5,41.05,40.5,40.5,760,0
2005-12-23,40,42,40,41.5,916,0
2005-12-27,40.5,40.85,40,40,435,0
2005-12-28,40.4,40.6,40.4,40.4,488,0
2005-12-29,40,41.25,38.25,39.1,260,0
2005-12-30,40,40,39.15,39.15,284,0
2006-01-04,40,40,40,40,120,0
2006-01-06,40,40.25,39.25,40.25,1706,0
2006-01-09,39.25,40,38.1,38.1,1065,0
2006-01-10,38.05,39.25,38.05,38.75,706,0
2006-01-11,37.5,39.15,36.25,38.5,69884,0
2006-01-12,39.1,40,38,39.7,11347,0
2006-01-13,39.9,39.9,37.25,37.6,29116,0
2006-01-17,38.5,39.25,37.9,38.95,5472,0
2006-01-18,38,39.25,37.75,37.9,4789,0
2006-01-19,38.75,39.75,38,39.5,8670,0
2006-01-20,39.7,39.75,38.5,39,3085,0
2006-01-23,40.5,40.5,38.5,39.25,7199,0
2006-01-24,39,39,38.5,39,1400,0
2006-01-25,39.05,39.25,39,39,5497,0
2006-01-26,40,40,38.25,38.5,3667,0
2006-01-27,38.5,39.7,38.5,38.8,3778,0
2006-01-30,40,40,38.25,38.75,1730,0
2006-01-31,39,39,38.25,38.5,2103,0
2006-02-01,38.05,38.3,38.05,38.25,402,0
2006-02-02,38.25,38.7,37.75,37.8,1841,0
2006-02-03,38.5,38.5,37.75,38.5,261,0
2006-02-06,38.5,38.75,38.5,38.6,1497,0
2006-02-07,38.75,38.75,38,38,2833,0
2006-02-08,38.65,38.65,38.65,38.65,100,0
2006-02-09,38,38,37.55,38,1083,0
2006-02-10,38,38,38,38,150,0
2006-02-13,38.25,38.25,37.7,38,590,0
2006-02-14,38.45,38.45,38.45,38.45,470,0
2006-02-15,38.7,38.7,37.7,37.7,343,0
2006-02-16,38.5,38.5,37.8,37.95,380,0
2006-02-17,38,38.45,38,38.45,890,0
2006-02-21,38.5,38.5,37.8,38.4,4720,0
2006-02-22,37.55,38.5,37.5,37.5,5220,0
2006-02-23,37.5,40,37.5,39.25,6568,0
2006-02-24,39.3,39.75,39,39,640,0
2006-02-27,39.75,39.75,38.15,38.15,497,0
2006-02-28,38.15,38.15,38.1,38.1,40,0
2006-03-01,38.7,39,38.7,39,580,0
2006-03-02,39,39.5,38.55,38.55,3040,0
2006-03-03,39,39,38.4,38.55,570,0
2006-03-06,38.25,38.25,38.25,38.25,630,0
2006-03-07,38.5,38.5,38.25,38.25,340,0
2006-03-08,38.75,38.75,38.75,38.75,140,0
2006-03-09,38.25,38.25,36.45,37,2205,0
2006-03-10,36.5,36.5,36.5,36.5,165,0
2006-03-13,37.45,37.45,37.1,37.1,1041,0
2006-03-14,37.5,37.5,37.5,37.5,140,0
2006-03-15,38.25,38.25,37.25,37.25,320,0
2006-03-16,37.65,37.7,37.3,37.3,140,0
2006-03-17,36.6,37.75,36.6,37.7,875,0
2006-03-20,37.5,38.25,37.5,38.25,260,0
2006-03-21,37,37.25,37,37.25,480,0
2006-03-22,36.6,37.25,36.5,36.5,586,0
2006-03-23,37,37.25,36.4,37,943,0
2006-03-24,37.5,37.5,37.5,37.5,40,0
2006-03-27,37.5,37.5,37.35,37.5,686,0
2006-03-29,38.3,38.3,37.5,37.5,263,0
2006-03-30,37,37,37,37,240,0
2006-03-31,37.05,37.05,37,37,300,0
2006-04-03,37.5,37.5,37.3,37.3,230,0
2006-04-04,37,37,37,37,730,0
2006-04-06,37,37,37,37,861,0
2006-04-07,37,37,35.5,36.25,3222,0
2006-04-10,36.1,36.5,35.7,36.25,2424,0
2006-04-11,36.5,36.5,36.5,36.5,370,0
2006-04-12,36.5,36.5,36.5,36.5,71,0
2006-04-13,36.1,36.25,36.1,36.15,2596,0
2006-04-17,36.1,36.5,35.7,36.5,1227,0
2006-04-18,36.75,37.05,36.55,36.65,490,0
2006-04-19,36.95,36.95,36.95,36.95,80,0
2006-04-20,37,37.05,35.9,35.9,5481,0
2006-04-21,37,37.15,37,37.15,375,0
2006-04-24,36.65,37.15,36.5,37.15,2113,0
2006-04-25,37.15,37.15,36.6,37,645,0
2006-04-26,37,37.4,37,37.4,160,0
2006-04-27,37.25,37.25,37,37,700,0
2006-04-28,36.4,37.75,36.4,37.4,3929,0
2006-05-01,37.4,37.4,36.6,37,1019,0
2006-05-02,37.25,37.25,37,37,1622,0
2006-05-03,37.5,37.75,37,37,11590,0
2006-05-04,37.05,37.05,37.05,37.05,140,0
2006-05-05,37.5,37.75,37.15,37.5,970,0
2006-05-08,37.75,38.3,37.75,38.3,3320,0
2006-05-09,37.75,38.5,37.75,38,551,0
2006-05-10,38.5,38.5,38.5,38.5,200,0
2006-05-11,38.55,38.55,38.4,38.4,970,0
2006-05-12,38.65,38.65,38.5,38.5,258,0
2006-05-15,38.7,38.7,38,38.7,286,0
2006-05-16,38.7,39.1,38.7,38.7,790,0
2006-05-17,39.1,39.1,38.2,38.3,160,0
2006-05-18,38,38,38,38,201,0
2006-05-19,38,39.3,38,39.3,559,0
2006-05-22,38.3,39.25,38.3,39.25,50,0
2006-05-23,39.3,39.3,37.25,37.45,740,0
2006-05-24,37.55,38.25,37.55,38.25,1080,0
2006-05-25,38.1,40.5,38,39.5,630,0
2006-05-26,38.35,39.5,38.35,39,204,0
2006-05-30,39.25,39.25,38.45,38.75,412,0
2006-05-31,38.5,38.6,37.5,38.25,534,0
2006-06-01,37.9,37.9,37.8,37.8,90,0
2006-06-02,38.6,39.45,38.45,38.45,870,0
2006-06-05,39.5,39.5,37.75,38.1,600,0
2006-06-08,38.5,39.15,38.5,38.55,340,0
2006-06-09,38.5,38.65,38.5,38.5,525,0
2006-06-13,38.8,39.05,38.8,39.05,195,0
2006-06-14,38.75,38.75,38.75,38.75,360,0
2006-06-16,39.5,39.5,39.5,39.5,500,0
2006-06-19,38.8,38.8,38.25,38.25,485,0
2006-06-20,38.25,38.25,37.4,37.4,1730,0
2006-06-21,37.6,38.55,37.25,38.55,350,0
2006-06-27,38.95,41.35,38.35,39,2720,0
2006-06-28,38.75,40.45,38.75,40.45,1300,0
2006-06-29,40,40.4,39.75,39.75,3300,0
2006-06-30,40.85,40.85,39.45,40.25,700,0
2006-07-06,40.25,40.25,40.05,40.05,1740,0
2006-07-07,40,42.5,40,40.75,2573,0
2006-07-10,40.65,41.25,40,40,3961,0
2006-07-11,39.9,39.95,39.9,39.95,48,0
2006-07-12,41,41,41,41,160,0
2006-07-13,40,41.05,40,40.75,1000,0
2006-07-14,40.8,40.8,40.8,40.8,65,0
2006-07-17,41,41,41,41,500,0
2006-07-18,40.15,40.15,40.15,40.15,200,0
2006-07-19,40.15,40.15,40.1,40.15,195,0
2006-07-21,41.25,41.25,41.25,41.25,121,0
2006-07-24,41.45,41.45,40.3,40.3,250,0
2006-07-25,40.45,40.75,40.45,40.5,6694,0
2006-07-26,40.5,40.5,40.25,40.25,934,0
2006-07-27,40.25,40.5,40.25,40.5,980,0
2006-07-28,39.3,41.45,39.3,40.5,2240,0
2006-07-31,39.1,40.5,39.1,40.5,164,0
2006-08-01,40,41,40,40,380,0
2006-08-02,40,40.05,40,40.05,130,0
2006-08-03,40,41,40,40.25,594,0
2006-08-04,40.95,40.95,40.95,40.95,200,0
2006-08-07,40,40,39.25,39.8,2080,0
2006-08-08,40.35,40.35,40.35,40.35,20,0
2006-08-09,40,41.05,40,40.5,1386,0
2006-08-10,40.5,41.45,40.5,41.35,536,0
2006-08-11,40.15,40.5,40.15,40.5,545,0
2006-08-14,40.55,41.25,40,40,2080,0
2006-08-16,40.25,41,39.05,39.05,760,0
2006-08-17,41.25,41.25,40,40.5,752,0
2006-08-18,40.5,40.5,40.5,40.5,240,0
2006-08-21,40.5,40.5,39.5,40.25,1246,0
2006-08-22,40.25,40.25,40,40,1007,0
2006-08-23,40.5,40.5,40,40.4,530,0
2006-08-24,40.5,40.7,40,40.5,1357,0
2006-08-25,40.5,40.5,40.1,40.1,180,0
2006-08-28,40.5,40.5,40.1,40.5,180,0
2006-08-29,40.55,40.75,40.25,40.7,180,0
2006-08-30,40.7,40.7,40.1,40.5,350,0
2006-08-31,40.75,41.45,40.5,40.75,2360,0
2006-09-01,40.75,41.25,40.75,41.25,616,0
2006-09-05,41.5,41.9,41.25,41.5,6670,0
2006-09-06,41.75,41.75,41.25,41.45,980,0
2006-09-07,41.3,41.5,41.25,41.25,1460,0
2006-09-08,41.45,41.5,41.25,41.25,575,0
2006-09-11,41.5,42.3,41.3,41.7,481,0
2006-09-12,41.25,42.3,40.65,40.65,4689,0
2006-09-13,40.75,41.5,40.75,41.2,600,0
2006-09-14,41.5,41.5,40.9,40.9,875,0
2006-09-15,40.75,41.85,40.75,41.85,258,0
2006-09-18,41.75,41.75,41.05,41.75,600,0
2006-09-19,41.75,41.8,41.05,41.05,279,0
2006-09-20,40.9,41.1,40.9,41.1,320,0
2006-09-21,41.85,41.85,41.1,41.1,94,0
2006-09-22,41.85,41.85,41.35,41.85,227,0
2006-09-25,41.65,41.65,41.5,41.5,680,0
2006-09-26,41.65,41.65,40.65,40.65,752,0
2006-09-27,40.8,40.8,40.8,40.8,47,0
2006-09-28,38.95,41.65,38.95,40.35,487,0
2006-09-29,41.65,41.65,40.35,40.45,3010,0
2006-10-02,40.9,41.6,40.9,41.4,520,0
2006-10-03,41,41,41,41,74,0
2006-10-04,40.45,40.5,40.25,40.25,329,0
2006-10-05,40.2,40.75,40.2,40.75,165,0
2006-10-06,40.5,40.75,40.5,40.75,144,0
2006-10-09,41.65,41.65,40.45,40.75,500,0
2006-10-10,40.5,41.25,40.5,40.75,76,0
2006-10-11,40.5,40.5,40.5,40.5,100,0
2006-10-12,40.55,41.5,40.25,40.5,907,0
2006-10-13,40.6,41.1,40.25,40.85,3767,0
2006-10-16,41,41,40.15,40.2,1160,0
2006-10-17,40.15,40.15,40,40,440,0
2006-10-18,40,40,39.85,40,355,0
2006-10-19,40,40,40,40,930,0
2006-10-20,40,40.5,39.85,39.9,586,0
2006-10-23,40.45,40.5,39.65,39.65,3675,0
2006-10-24,40.35,40.45,39.85,39.85,367,0
2006-10-25,40.15,40.45,39.9,39.9,6563,0
2006-10-26,40,40.5,39.95,40,2240,0
2006-10-27,40.25,40.25,40,40,3181,0
2006-10-30,40,40,39.6,39.6,3229,0
2006-10-31,39.55,39.6,37.5,39,6638,0
2006-11-01,39.85,40,39.3,40,140,0
2006-11-02,38.95,39.6,38.35,38.5,751,0
2006-11-03,38.5,38.65,38.5,38.65,400,0
2006-11-06,39.75,40,38.75,38.75,551,0
2006-11-07,38.75,39,38.75,38.75,460,0
2006-11-08,38.75,38.8,38.7,38.75,180,0
2006-11-09,38.75,39.85,37.5,37.5,591,0
2006-11-10,37.5,39.9,37.5,39.6,1311,0
2006-11-13,39.35,39.5,37.85,38.25,620,0
2006-11-14,38.25,38.25,38.25,38.25,286,0
2006-11-15,37.25,37.55,37.25,37.5,140,0
2006-11-16,37.9,39.9,37.8,39.5,840,0
2006-11-17,39.5,39.5,37.4,39,457,0
2006-11-20,38.9,38.9,37.75,38.3,630,0
2006-11-21,38.25,38.25,38.25,38.25,160,0
2006-11-22,38,38.25,38,38,927,0
2006-11-24,37.5,38.25,37.5,38.25,145,0
2006-11-27,37.5,37.5,37.05,37.25,200,0
2006-11-28,37.5,37.5,36.25,36.25,1108,0
2006-11-29,37,37.9,36,37.35,2405,0
2006-11-30,37.3,37.6,36.75,37.6,480,0
2006-12-01,37.9,38.25,37.85,37.9,940,0
2006-12-04,37.35,37.5,36.75,37.5,1300,0
2006-12-05,37.5,37.5,37.35,37.35,300,0
2006-12-07,37.05,37.6,37,37.05,740,0
2006-12-08,36.95,37.15,36.6,37.15,700,0
2006-12-11,37.1,38.25,36.85,37.2,645,0
2006-12-12,36.9,40,36.9,38,8447,0
2006-12-13,37.25,37.5,35.05,36.5,15016,0
2006-12-14,37.25,37.25,36.85,37,1374,0
2006-12-15,37,37.4,37,37.15,1496,0
2006-12-18,37.15,37.15,36.25,36.85,500,0
2006-12-19,36.95,37.5,36.95,37.25,1099,0
2006-12-21,37.3,37.5,37.3,37.5,1223,0
2006-12-22,37.25,37.5,36.75,37.5,902,0
2006-12-26,36.95,37.5,36.95,37.25,1053,0
2006-12-27,38.2,38.25,37.25,37.4,460,0
2006-12-28,36.85,37.1,36.85,37,817,0
2006-12-29,36.75,36.95,36.75,36.8,1288,0
2007-01-03,36.5,37.45,36.5,37,720,0
2007-01-04,36.6,37.5,36,37.2,2060,0
2007-01-05,36.05,37,36.05,36.5,380,0
2007-01-08,36.55,36.55,36.55,36.55,40,0
2007-01-09,36.95,37,36.75,36.75,410,0
2007-01-10,36.6,36.7,36.6,36.7,118,0
2007-01-11,36.5,36.6,36.5,36.6,752,0
2007-01-12,36.6,37.25,36.6,37,1820,0
2007-01-16,37.5,38.6,37.5,37.9,512,0
2007-01-17,37.75,37.75,36.55,36.55,491,0
2007-01-18,36.8,36.9,36.25,36.65,2449,0
2007-01-19,36.25,36.55,36.25,36.35,538,0
2007-01-22,37.1,37.25,37.1,37.15,200,0
2007-01-23,37.15,37.2,36,36.1,1920,0
2007-01-24,37,37,37,37,26,0
2007-01-25,36.35,36.75,36.15,36.45,3293,0
2007-01-26,36.45,36.75,36.25,36.35,3988,0
2007-01-29,36.5,36.9,36.25,36.9,6915,0
2007-01-30,36.5,36.5,36.4,36.45,840,0
2007-01-31,36.45,36.8,36.3,36.8,1226,0
2007-02-01,36.95,36.95,36.4,36.6,751,0
2007-02-02,36.5,37,36.5,37,662,0
2007-02-05,36.55,37.3,36.5,37.3,1009,0
2007-02-06,37.35,37.6,37.3,37.6,620,0
2007-02-07,36.55,36.65,36.55,36.65,220,0
2007-02-08,36.55,37.35,36.55,37.3,9262,0
2007-02-09,37.3,37.4,36.5,37.25,4780,0
2007-02-12,36.65,37.25,36.65,37.25,880,0
2007-02-13,37,37.3,36.6,37.25,1770,0
2007-02-14,36.55,36.9,36.5,36.65,7960,0
2007-02-15,36.55,36.75,36.55,36.75,7800,0
2007-02-16,36.75,37,36.5,36.95,13571,0
2007-02-20,36.65,37,36.65,36.75,1606,0
2007-02-21,37.25,37.25,37,37,647,0
2007-02-22,37,37,37,37,540,0
2007-02-23,37.4,37.4,36.8,36.8,200,0
2007-02-26,36.8,36.85,36.75,36.75,340,0
2007-02-27,36.75,36.85,36.75,36.75,3051,0
2007-02-28,36.85,36.85,36.85,36.85,20,0
2007-03-02,37,37,37,37,99,0
2007-03-05,36.65,36.8,36.5,36.8,360,0
2007-03-06,36.95,37,36.3,36.3,1256,0
2007-03-07,36.3,36.6,36.3,36.35,332,0
2007-03-09,36.25,36.3,36.25,36.25,140,0
2007-03-12,36.25,36.55,35.75,36.05,1367,0
2007-03-13,36.5,36.5,36.5,36.5,20,0
2007-03-14,36,36,35.8,35.8,161,0
2007-03-15,35.85,35.85,35.8,35.8,120,0
2007-03-16,35.75,35.85,35.75,35.85,220,0
2007-03-19,35.85,36,35.85,36,115,0
2007-03-20,36,36,35.75,35.75,428,0
2007-03-21,35.6,35.95,35,35,300,0
2007-03-22,35.8,36,35.8,36,100,0
2007-03-23,35.65,35.9,35.25,35.9,1057,0
2007-03-26,35.25,35.35,34.65,34.75,587,0
2007-03-27,34.75,34.75,34.25,34.25,1424,0
2007-03-28,34.25,34.55,34.25,34.4,720,0
2007-03-29,34.25,34.6,34.25,34.35,420,0
2007-03-30,34.35,34.6,34.05,34.5,1020,0
2007-04-02,34.35,34.35,33.3,34.2,11400,0
2007-04-03,34.2,34.25,34.2,34.25,1406,0
2007-04-04,33.85,33.85,33.85,33.85,40,0
2007-04-05,34,34.2,33.75,33.75,440,0
2007-04-09,33.75,33.75,33.4,33.4,561,0
2007-04-10,33.75,33.75,33.5,33.55,1100,0
2007-04-11,33.75,33.75,33.4,33.5,780,0
2007-04-12,33.7,33.75,33.35,33.35,991,0
2007-04-13,33.35,33.5,33.35,33.5,562,0
2007-04-16,33.4,33.65,33.35,33.65,494,0
2007-04-17,33.35,33.35,33.25,33.25,418,0
2007-04-18,33.35,33.35,33.25,33.25,155,0
2007-04-19,33.35,33.6,33.35,33.6,200,0
2007-04-20,33.35,33.35,33.25,33.25,200,0
2007-04-23,33.25,33.25,33.25,33.25,170,0
2007-04-24,33.75,35,33.25,34.75,3681,0
2007-04-25,33.85,35,33.85,34.1,2000,0
2007-04-26,34.05,34.5,34.05,34.35,820,0
2007-04-27,34.25,34.25,33.85,33.85,1066,0
2007-04-30,33.75,33.95,33.75,33.75,905,0
2007-05-01,34.25,34.25,33.9,33.9,10324,0
2007-05-02,33.85,33.85,33.85,33.85,65,0
2007-05-03,33.75,33.8,33.1,33.75,1368,0
2007-05-04,33.75,33.75,33.45,33.45,280,0
2007-05-07,33.4,33.4,33.4,33.4,80,0
2007-05-08,33.8,33.8,33.4,33.4,40,0
2007-05-09,33.7,34,33.5,33.5,960,0
2007-05-10,33.5,34.5,33.5,34,1420,0
2007-05-11,34,34.75,33.95,34.75,480,0
2007-05-14,34.05,34.5,34,34.5,9331,0
2007-05-15,34.75,34.75,34.75,34.75,60,0
2007-05-16,34.25,34.25,33.75,33.9,1015,0
2007-05-17,33.5,34,33.5,33.5,1560,0
2007-05-18,33.5,33.7,33.5,33.7,740,0
2007-05-21,33.5,34,33.5,33.7,1039,0
2007-05-22,33.5,34.5,33.5,34,1190,0
2007-05-23,33.5,34.5,33.5,33.55,2002,0
2007-05-24,33.5,34,33.5,34,1440,0
2007-05-25,33.7,33.7,33.5,33.5,558,0
2007-05-29,33.5,33.95,33.5,33.5,1819,0
2007-05-30,33.5,33.8,33.5,33.5,5540,0
2007-05-31,33.5,33.5,33,33.4,1657,0
2007-06-01,33.5,33.5,33.5,33.5,1500,0
2007-06-04,33.35,33.5,33.25,33.25,399,0
2007-06-05,33.25,33.35,33,33,25420,0
2007-06-06,33.15,33.4,33,33.1,360,0
2007-06-07,33.05,33.05,33,33,140,0
2007-06-08,33,33.45,33,33.4,700,0
2007-06-11,33.5,33.95,33.3,33.5,305,0
2007-06-12,33.05,33.4,33.05,33.4,124,0
2007-06-13,33.05,33.5,33,33.45,460,0
2007-06-14,33,33.35,31.35,32.85,2022,0
2007-06-15,33,33.05,33,33,723,0
2007-06-18,33.4,33.5,32.8,33,235,0
2007-06-19,33.1,33.15,32.95,33,860,0
2007-06-20,33.35,33.35,32.25,32.5,675,0
2007-06-21,33.1,33.1,31.1,31.3,1495,0
2007-06-22,31.9,33.5,31.9,33.25,2095,0
2007-06-25,32.65,34.7,32.5,34.6,3672,0
2007-06-26,33.45,34.5,33.45,33.95,780,0
2007-06-27,34.45,34.45,33.3,33.5,280,0
2007-06-28,33.45,35,33.45,35,2140,0
2007-06-29,33.9,35,33.9,35,900,0
2007-07-02,33.55,35,33.5,35,890,0
2007-07-03,35,35,34.55,34.55,1300,0
2007-07-05,34.5,34.5,33.6,34.45,760,0
2007-07-06,34.95,34.95,33,33,1500,0
2007-07-09,33.5,34.95,33.45,33.8,600,0
2007-07-10,33.5,34.5,33.25,33.6,1070,0
2007-07-11,34.5,34.75,34.4,34.5,601,0
2007-07-12,34.5,34.5,34.5,34.5,120,0
2007-07-13,34.4,34.4,33.35,34.25,190,0
2007-07-16,33.55,34.3,33.55,34,294,0
2007-07-17,33.8,33.8,33.1,33.1,420,0
2007-07-18,33.05,33.2,33,33.15,460,0
2007-07-19,33.05,33.1,33,33,120,0
2007-07-20,32.55,34.1,32.55,34.1,152,0
2007-07-24,33,33,32.85,32.85,85,0
2007-07-25,32.5,32.5,32.05,32.1,480,0
2007-07-26,32.3,32.4,31.85,31.85,140,0
2007-07-27,32.65,33.25,32.65,33,1006,0
2007-07-30,32.65,33,31.5,32.15,479,0
2007-07-31,32.55,32.55,31.35,31.4,950,0
2007-08-01,31.6,31.85,31.5,31.55,171,0
2007-08-03,32.3,32.3,32.3,32.3,130,0
2007-08-06,32.25,32.25,32.25,32.25,320,0
2007-08-07,31.95,31.95,31.35,31.95,400,0
2007-08-08,31.85,31.85,30.2,30.2,965,0
2007-08-09,30.4,32.5,30.4,31.35,240,0
2007-08-10,30.6,30.6,30.6,30.6,65,0
2007-08-13,32,32.15,30.3,31.3,606,0
2007-08-14,31.3,31.3,31.3,31.3,40,0
2007-08-15,30.35,31.3,30.2,30.2,300,0
2007-08-16,31.3,31.3,31.3,31.3,348,0
2007-08-17,30.5,31.2,30.5,31.2,333,0
2007-08-21,30.55,31.3,30.55,30.55,440,0
2007-08-22,30.75,31,30.6,30.85,97,0
2007-08-23,31.15,31.25,31.15,31.2,415,0
2007-08-24,30.95,31.2,30.75,31.2,478,0
2007-08-27,31.6,31.6,30.55,30.55,766,0
2007-08-28,30.95,30.95,30.95,30.95,20,0
2007-08-29,31.05,31.2,30.5,31.2,320,0
2007-08-31,30.5,30.95,30.5,30.95,1080,0
2007-09-04,30.5,30.5,30.5,30.5,340,0
2007-09-05,30.5,30.5,30.5,30.5,40,0
2007-09-06,30.5,30.8,30.2,30.2,2400,0
2007-09-07,30.2,30.2,30,30,240,0
2007-09-10,30.25,30.25,29.1,29.1,340,0
2007-09-11,29.55,29.55,29,29.1,560,0
2007-09-12,28.45,28.45,27.2,27.7,340,0
2007-09-13,27.5,27.5,26.05,26.25,1520,0
2007-09-14,26.95,27.75,26.95,27.5,940,0
2007-09-17,27.5,29,27.5,28.25,2660,0
2007-09-18,28.9,28.9,27.85,28.25,620,0
2007-09-19,28.75,28.95,28.7,28.95,240,0
2007-09-20,28.9,28.9,28.7,28.7,180,0
2007-09-21,27.65,28.25,27.5,27.55,1175,0
2007-09-24,27.5,27.6,27.5,27.5,1100,0
2007-09-25,27.55,27.55,26.25,26.3,1772,0
2007-09-26,26.25,26.25,26.25,26.25,135,0
2007-09-27,27.3,27.4,27.3,27.4,100,0
2007-10-01,26.45,26.45,26,26,2670,0
2007-10-02,25.3,25.4,24.85,24.85,1020,0
2007-10-03,24.85,26.2,24.75,26.2,2515,0
2007-10-04,27.45,27.5,26.55,27.05,1339,0
2007-10-05,26.05,26.15,26.05,26.05,676,0
2007-10-08,25.75,27.5,25.75,26.2,1460,0
2007-10-09,26.95,26.95,25.9,26.75,1312,0
2007-10-10,26.6,27,26.6,27,1940,0
2007-10-11,27.2,33.75,26.25,27.1,10571,0
2007-10-12,27.45,27.5,26.6,26.75,1200,0
2007-10-15,27.2,27.25,25.4,26.6,3991,0
2007-10-16,27.05,27.45,26.6,26.6,1340,0
2007-10-17,27.45,27.75,26.9,27.5,1241,0
2007-10-18,27.45,27.5,27,27,3300,0
2007-10-19,27,27.5,26.5,27.5,440,0
2007-10-22,26.8,26.8,25.35,26.15,420,0
2007-10-23,25.5,27.25,25.5,27.25,734,0
2007-10-24,27.25,27.25,27.25,27.25,205,0
2007-10-25,26.3,26.3,26.3,26.3,220,0
2007-10-26,26.05,26.1,25.5,25.55,610,0
2007-10-29,26.25,26.25,25.85,25.85,640,0
2007-10-30,25.85,26.15,25.25,25.35,2256,0
2007-10-31,25.55,25.55,25.2,25.2,434,0
2007-11-01,25.15,25.4,24.75,25.05,1125,0
2007-11-02,24.75,25.6,24.75,25.25,225,0
2007-11-05,25.5,25.7,24.75,24.75,974,0
2007-11-06,24.85,24.85,24.5,24.6,3912,0
2007-11-07,24.7,24.7,24.25,24.25,1860,0
2007-11-08,24,24,23.45,23.45,2260,0
2007-11-09,23.6,23.6,21.45,22.15,1776,0
2007-11-12,23.5,23.55,22,22,1325,0
2007-11-13,22.55,24.3,22.55,24.15,224,0
2007-11-14,25,25,23.35,23.5,1637,0
2007-11-15,24.4,24.4,22.2,22.45,1447,0
2007-11-16,22.5,22.5,22.25,22.25,1415,0
2007-11-19,22.5,24.75,22.5,23,480,0
2007-11-20,24,24,21.4,21.4,5987,0
2007-11-21,21.55,21.55,18.75,19.25,4618,0
2007-11-23,19.3,20.2,19.3,20.2,308,0
2007-11-26,21.65,21.65,19.3,21,1573,0
2007-11-27,20,20.4,18.75,19.4,2620,0
2007-11-28,18.95,21.2,18.75,21.2,1927,0
2007-11-29,20.1,21.75,20.1,21.3,2022,0
2007-11-30,21.35,21.75,21,21,3120,0
2007-12-03,21.8,21.8,20,20.3,4910,0
2007-12-04,20.3,20.35,20,20.3,2360,0
2007-12-05,20.25,20.3,19,20.25,2404,0
2007-12-06,20.95,20.95,20,20.75,1460,0
2007-12-07,21.15,21.15,20.75,20.75,1772,0
2007-12-10,20.6,20.6,20,20.4,720,0
2007-12-11,20.2,20.55,20,20.55,5140,0
2007-12-12,20.5,21.8,20.05,21.5,2728,0
2007-12-13,20.9,22.5,20.85,22.5,3305,0
2007-12-14,23.1,23.1,22.5,22.5,1112,0
2007-12-17,21.05,21.3,21,21.3,445,0
2007-12-18,20.6,21,20.05,20.05,3376,0
2007-12-19,20.5,20.5,19.2,19.75,5747,0
2007-12-20,19.25,19.85,19,19.55,2560,0
2007-12-21,20.25,21.35,19.05,20.55,1008,0
2007-12-24,20,20.2,18.8,19.3,3950,0
2007-12-26,19.5,19.75,19.05,19.45,5405,0
2007-12-27,19.45,19.75,19.05,19.75,1070,0
2007-12-28,19.3,20,19,20,2082,0
2007-12-31,19.45,19.55,19.25,19.3,2048,0
2008-01-02,19.65,20,19.1,19.1,1034,0
2008-01-03,19.05,19.05,18.8,18.8,74,0
2008-01-04,18.85,19.2,18.8,19,560,0
2008-01-07,19.05,19.25,19,19,579,0
2008-01-08,19,19,19,19,897,0
2008-01-09,18.95,18.95,18.75,18.75,4339,0
2008-01-10,18.75,19.4,18.75,18.75,3035,0
2008-01-11,19.7,20.55,18.9,20,800,0
2008-01-14,19.95,21.25,19.95,21.25,1080,0
2008-01-15,21.05,21.05,19.4,20,2715,0
2008-01-16,20.5,20.75,20.5,20.75,1120,0
2008-01-17,20.3,21.1,20.2,21.1,360,0
2008-01-18,20.55,21.55,20.1,21.25,5146,0
2008-01-22,20.8,22.25,20.75,22.25,660,0
2008-01-23,22.05,22.05,22.05,22.05,20,0
2008-01-24,21.75,21.8,21.75,21.75,9740,0
2008-01-25,22.1,22.1,22.1,22.1,20,0
2008-01-28,22.35,22.4,22.35,22.4,100,0
2008-01-29,22.1,22.1,21.75,21.9,613,0
2008-01-30,22,22.25,21.75,22.25,1479,0
2008-01-31,22.3,22.45,21.5,22.2,830,0
2008-02-01,22.2,22.5,22.15,22.3,1280,0
2008-02-06,21.6,22.5,21.6,22.5,1180,0
2008-02-07,22.2,22.2,21.6,21.95,321,0
2008-02-08,21.3,22,21.3,22,564,0
2008-02-11,21.55,22,21.5,22,680,0
2008-02-12,21.95,21.95,21.95,21.95,40,0
2008-02-13,22,22.25,22,22.25,1072,0
2008-02-15,22.2,22.5,22.2,22.5,1200,0
2008-02-19,21.85,21.85,21.8,21.8,280,0
2008-02-20,21.35,22.5,21.25,22.4,2637,0
2008-02-21,22.5,23,21.65,23,4332,0
2008-02-22,23.6,23.6,23.6,23.6,40,0
2008-02-25,22.95,22.95,22,22.55,1020,0
2008-02-26,22.6,23.5,22.6,23.05,660,0
2008-02-27,22.35,23.7,22.35,23.7,357,0
2008-02-28,23.6,24.25,23.6,24.25,465,0
2008-02-29,24.7,24.7,24.7,24.7,20,0
2008-03-03,22.85,24.05,22.6,23.35,2082,0
2008-03-04,22.85,22.85,22.1,22.15,247,0
2008-03-05,22,22,21.3,21.3,356,0
2008-03-06,21.3,21.3,21.3,21.3,20,0
2008-03-10,21.3,21.3,20.85,20.9,180,0
2008-03-11,20.95,20.95,18.8,20.5,882,0
2008-03-13,20.9,21,20.9,21,900,0
2008-03-14,21,21,21,21,330,0
2008-03-17,20.45,20.45,18.75,18.75,720,0
2008-03-18,18.9,21,18.75,20.65,564,0
2008-03-19,20.75,20.75,20.05,20.15,820,0
2008-03-24,20.65,20.75,20.65,20.75,280,0
2008-03-25,21,21.85,21,21.85,740,0
2008-03-26,21.5,21.8,21.5,21.8,876,0
2008-03-28,22,23,22,22.95,640,0
2008-03-31,22.5,22.5,22.5,22.5,100,0
2008-04-01,23,23,22.5,22.5,284,0
2008-04-02,23,23,23,23,20,0
2008-04-03,23,23,23,23,757,0
2008-04-04,23,23,23,23,520,0
2008-04-07,22.6,24.25,22.6,24,836,0
2008-04-08,23.75,25.25,23.75,25.25,1030,0
2008-04-09,24.8,25,24.8,25,226,0
2008-04-10,23.95,25,23.8,24.3,160,0
2008-04-11,23.9,23.9,23.75,23.75,9001,0
2008-04-14,23.75,23.75,23.75,23.75,140,0
2008-04-15,23.75,24.25,23.75,24.25,216,0
2008-04-16,25,25,23.75,23.75,7340,0
2008-04-17,23.95,23.95,23.75,23.75,20,0
2008-04-18,23.75,24.5,23.75,23.75,2071,0
2008-04-21,23.75,25.4,23.75,25,260,0
2008-04-22,24.3,25.35,23.1,23.1,3270,0
2008-04-23,22.7,25.05,22.7,23.5,55051,0
2008-04-24,22.75,25,22.55,22.55,220,0
2008-04-28,23.5,24.95,23.5,24.95,253,0
2008-04-29,23.85,23.9,23.85,23.9,60,0
2008-04-30,24,24,23.75,23.75,1980,0
2008-05-01,24,24,23.75,23.75,1100,0
2008-05-02,23.75,24.75,23.75,23.75,4285,0
2008-05-05,23.95,25.1,23.95,24.25,940,0
2008-05-06,24.45,24.45,23.75,24,240,0
2008-05-07,23.95,24,23.95,24,1120,0
2008-05-09,23.8,25,23.75,25,520,0
2008-05-13,24.45,24.45,23,23.25,4036,0
2008-05-14,23,23.6,23,23.6,160,0
2008-05-15,23.05,23.25,22.8,23.25,200,0
2008-05-16,22.65,23.6,22.6,23.6,424,0
2008-05-19,23.6,23.6,23.6,23.6,120,0
2008-05-20,22.55,23.6,22.55,23.6,200,0
2008-05-22,22.65,23.75,21.3,23.75,1011,0
2008-05-27,24.5,24.5,22.95,23.55,156,0
2008-05-28,22,23.6,21.5,23.6,186,0
2008-05-29,23.6,23.6,23.5,23.5,100,0
2008-06-06,23.6,23.6,21.65,21.65,145,0
2008-06-09,23.55,23.55,22.9,22.9,80,0
2008-06-10,21.85,21.85,21.55,21.55,316,0
2008-06-11,23.4,23.4,23.4,23.4,100,0
2008-06-12,23.4,23.5,23.4,23.5,251,0
2008-06-13,21.5,21.5,18.8,20.05,885,0
2008-06-17,19.2,20.05,17.7,17.7,1958,0
2008-06-18,19,19,18,18.25,310,0
2008-06-19,18.05,18.05,18,18,500,0
2008-06-20,19.05,19.65,18,19.65,240,0
2008-06-23,19.05,19.05,18.25,18.5,540,0
2008-06-24,19.6,20,18.75,18.75,1283,0
2008-06-25,18.5,18.5,18.3,18.3,230,0
2008-06-26,18.4,19.05,18.25,18.3,300,0
2008-06-27,19.05,19.05,19.05,19.05,100,0
2008-06-30,18.25,18.75,18.25,18.7,440,0
2008-07-01,19.05,19.1,18.25,19.05,760,0
2008-07-02,19.05,19.05,18,19.05,160,0
2008-07-07,18.2,18.2,18.2,18.2,40,0
2008-07-10,18.15,18.15,18.15,18.15,990,0
2008-07-11,18.55,18.75,18.55,18.75,18333,0
2008-07-14,17.5,17.5,17.25,17.25,400,0
2008-07-15,17.9,18.45,15.35,15.45,440,0
2008-07-16,16,16.05,16,16,222,0
2008-07-17,16.8,17.45,16.8,17.25,600,0
2008-07-18,17.1,18.2,17.1,18,742,0
2008-07-21,17.25,18.5,17.25,18.5,230,0
2008-07-22,17.65,18.05,16.05,17.2,705,0
2008-07-23,17.2,17.25,16.1,16.1,548,0
2008-07-24,16.2,18,16.15,18,172,0
2008-07-28,17.75,17.75,17.75,17.75,40,0
2008-07-30,18.45,18.45,18,18,270,0
2008-07-31,18.45,18.45,18.45,18.45,20,0
2008-08-01,18.45,18.45,18.45,18.45,60,0
2008-08-04,18.45,18.45,18.45,18.45,240,0
2008-08-05,18.4,18.45,18.4,18.45,80,0
2008-08-06,17.85,17.85,17.5,17.5,600,0
2008-08-07,18.05,18.05,18.05,18.05,200,0
2008-08-11,18.1,18.15,18.1,18.15,100,0
2008-08-12,17.55,17.55,17.55,17.55,60,0
2008-08-13,18.1,18.1,18.05,18.05,298,0
2008-08-14,18.75,18.75,18.75,18.75,60,0
2008-08-18,18,18.35,18,18.35,440,0
2008-08-19,18.7,19.5,18.7,18.75,180,0
2008-08-20,18.9,19,18.3,18.3,80,0
2008-08-21,19.3,19.3,18.4,18.75,782,0
2008-08-22,18.95,18.95,18.95,18.95,20,0
2008-08-25,18.3,18.35,18.25,18.3,780,0
2008-08-26,18.9,18.9,18.25,18.7,590,0
2008-08-27,18.55,18.55,18.25,18.25,540,0
2008-09-02,18.25,18.5,18.25,18.25,200,0
2008-09-03,18.25,18.9,18.25,18.9,238,0
2008-09-05,18.3,18.3,18.25,18.25,220,0
2008-09-08,18.25,18.25,18.25,18.25,40,0
2008-09-09,18.55,18.65,18.55,18.65,40,0
2008-09-12,18.5,18.5,18.5,18.5,400,0
2008-09-15,18.75,18.75,18.5,18.5,280,0
2008-09-16,18.6,18.6,18.5,18.5,1100,0
2008-09-17,18.25,18.25,18.25,18.25,120,0
2008-09-18,18.25,18.25,18.25,18.25,673,0
2008-09-19,18.25,18.9,18.25,18.25,900,0
2008-09-22,18.55,18.55,18.1,18.55,2827,0
2008-09-23,18.25,18.25,17.3,18.25,1120,0
2008-09-25,18.25,18.25,18.25,18.25,40,0
2008-09-29,18,18,17.5,17.5,649,0
2008-09-30,18.25,18.25,17.5,17.5,591,0
2008-10-02,17.25,17.25,17,17,141,0
2008-10-06,16.35,16.35,15.6,15.6,732,0
2008-10-07,15.35,16,15.35,15.55,570,0
2008-10-08,17.5,20.5,16.7,16.7,622,0
2008-10-09,16.75,16.75,15.35,16.45,680,0
2008-10-10,15.35,15.65,15.25,15.25,707,0
2008-10-13,15.25,15.25,15.25,15.25,195,0
2008-10-14,15.5,16.5,15.05,16.45,1125,0
2008-10-15,15,15,14.7,14.7,60,0
2008-10-16,16.45,16.45,15,16.45,200,0
2008-10-17,16.45,16.45,16.45,16.45,210,0
2008-10-20,16.5,16.5,15.65,15.65,224,0
2008-10-21,15.5,18.35,15.5,18.35,60,0
2008-10-22,19.35,19.35,19.35,19.35,20,0
2008-10-23,18.75,18.75,18.75,18.75,275,0
2008-10-24,18.75,18.75,16.7,16.7,980,0
2008-10-27,14.6,17.5,13.5,15.05,841,0
2008-10-28,15,17.4,15,17.4,402,0
2008-10-29,17,17,17,17,220,0
2008-10-30,16.95,16.95,16.95,16.95,40,0
2008-10-31,15.35,15.35,14.25,15,4118,0
2008-11-03,15,15,15,15,596,0
2008-11-04,15.75,17,15.75,15.75,260,0
2008-11-07,17,17,17,17,181,0
2008-11-10,16,16.15,15.05,15.05,220,0
2008-11-11,15.5,15.5,15.5,15.5,434,0
2008-11-12,15.5,15.5,15.5,15.5,420,0
2008-11-13,15.05,15.05,15.05,15.05,100,0
2008-11-14,15.2,15.2,15,15,1496,0
2008-11-17,15,15,15,15,40,0
2008-11-18,15,15,13.05,13.05,1392,0
2008-11-19,15,15.05,14.75,15,1630,0
2008-11-20,13.3,13.35,13.25,13.35,1298,0
2008-11-21,13.35,13.35,13.35,13.35,40,0
2008-11-24,14.75,15,14.25,15,1696,0
2008-11-25,15.5,15.75,14.5,14.5,2070,0
2008-11-26,15,15,11.75,15,1012,0
2008-12-01,13.75,15,13.75,15,200,0
2008-12-02,15,15,13.35,15,1347,0
2008-12-03,15,15.45,15,15.3,249,0
2008-12-04,15.5,15.5,15.5,15.5,391,0
2008-12-05,15.5,15.5,15.5,15.5,2400,0
2008-12-08,16,17.5,15.25,17.5,320,0
2008-12-09,15.4,15.95,15.25,15.95,880,0
2008-12-10,15.6,15.6,15.6,15.6,780,0
2008-12-12,17.45,17.45,15.55,15.55,264,0
2008-12-16,15.55,17.5,15.35,17.5,1420,0
2008-12-17,15.15,17.5,15.15,17.5,220,0
2008-12-18,15.1,15.35,15.1,15.35,1080,0
2008-12-19,15.1,17.5,15.05,17.5,3497,0
2008-12-22,15.2,17.25,15.05,17.25,160,0
2008-12-23,15.5,17.5,15.5,17.5,380,0
2008-12-26,16,16,15.5,15.5,640,0
2008-12-29,17.3,17.4,15.5,16.75,587,0
2008-12-30,15.55,16,14.45,15.5,1523,0
2008-12-31,14.55,15,13.05,14.9,3086,0
2009-01-02,15,16.7,15,16,680,0
2009-01-05,15.1,15.1,14.35,14.65,420,0
2009-01-06,14.5,15,14.5,14.75,440,0
2009-01-08,15.2,15.2,14.5,15,501,0
2009-01-12,15,15,15,15,20,0
2009-01-13,17.2,17.25,17.2,17.25,88,0
2009-01-14,16.85,16.85,14.15,16,514,0
2009-01-15,16,16.25,16,16.25,300,0
2009-01-16,15,15,15,15,11145,0
2009-01-20,14.55,15,13.8,15,131,0
2009-01-21,17.25,17.25,15,15,2400,0
2009-01-22,13.8,13.8,13.05,13.05,278,0
2009-01-23,14.05,14.95,13.5,14.95,960,0
2009-01-26,13.75,15,13.1,15,1205,0
2009-01-27,13.75,14,12.15,12.55,2780,0
2009-01-28,14.35,15,14.35,14.9,2254,0
2009-01-29,13.75,13.75,13.75,13.75,78,0
2009-01-30,14.25,14.75,14.25,14.75,98,0
2009-02-03,14.75,15.25,14.75,14.75,260,0
2009-02-04,16,16.4,16,16.4,1374,0
2009-02-05,14.75,14.8,14.25,14.25,496,0
2009-02-09,14.25,14.25,14.25,14.25,800,0
2009-02-10,14.25,14.25,14.25,14.25,20,0
2009-02-12,16.4,16.45,14.25,15,472,0
2009-02-17,15,15,15,15,20,0
2009-02-18,15.1,15.45,15,15.45,955,0
2009-02-19,16.4,16.4,16.4,16.4,120,0
2009-02-20,14.3,14.3,14.3,14.3,20,0
2009-02-23,14.25,14.55,14.25,14.25,1152,0
2009-02-24,14,14,13.35,14,1484,0
2009-02-25,13.6,13.6,13.6,13.6,100,0
2009-02-26,14.75,14.75,14.75,14.75,80,0
2009-02-27,14.8,14.8,14.8,14.8,120,0
2009-03-02,14.1,14.1,13.75,13.75,325,0
2009-03-03,13.55,14.95,11.9,14.95,380,0
2009-03-04,12.8,14.9,12.7,12.7,152,0
2009-03-06,11.6,12.4,11.5,12,480,0
2009-03-09,11.5,11.5,10.55,10.55,120,0
2009-03-10,10.35,10.35,10,10.1,660,0
2009-03-11,10.25,10.25,10.25,10.25,20,0
2009-03-12,10.75,11.9,10.75,11.9,240,0
2009-03-16,11.85,12.7,11.85,12.7,359,0
2009-03-17,13.25,13.25,13.25,13.25,188,0
2009-03-18,13.35,13.35,13.35,13.35,88,0
2009-03-19,13.35,13.75,13.35,13.75,1000,0
2009-03-20,12.55,12.55,12.55,12.55,200,0
2009-03-23,12.75,12.75,12.75,12.75,200,0
2009-03-25,14.4,16,13.55,13.8,1070,0
2009-03-26,12.75,12.75,12.75,12.75,167,0
2009-03-31,14.5,14.5,14.5,14.5,20,0
2009-04-02,14.5,16.4,14.5,15.25,1380,0
2009-04-03,16.2,16.45,16.2,16.45,734,0
2009-04-06,16,17.5,15,16.8,3474,0
2009-04-07,15.65,15.65,15.65,15.65,20,0
2009-04-08,12.75,12.75,12.6,12.6,80,0
2009-04-13,15.55,16.75,13.3,14.55,849,0
2009-04-14,16.65,16.7,16.65,16.7,79,0
2009-04-15,15,16,15,16,999,0
2009-04-16,16.7,16.7,16.25,16.25,60,0
2009-04-20,15.9,16.5,15.9,16.25,601,0
2009-04-21,16.25,16.25,16,16,165,0
2009-04-22,13.85,16.3,13.35,16.25,1182,0
2009-04-23,16.25,16.25,13.55,13.55,280,0
2009-04-24,16.1,16.75,13.55,16.25,2139,0
2009-04-27,16.25,16.75,16.25,16.25,102,0
2009-04-28,16.25,16.25,16,16,60,0
2009-04-29,16.75,16.75,16,16.25,2561,0
2009-04-30,16.25,16.25,15,16.25,2661,0
2009-05-01,16.2,16.45,14.1,16.2,3000,0
2009-05-04,16.25,16.25,16.1,16.1,1600,0
2009-05-05,14,17,14,16.25,580,0
2009-05-06,14.25,15.65,14.25,14.3,1651,0
2009-05-07,14,15.2,13.05,15,2486,0
2009-05-08,14.6,14.6,11.35,12.85,2062,0
2009-05-11,11.3,13.35,11.3,11.7,4343,0
2009-05-12,13.25,15.95,12,12,1623,0
2009-05-13,12.45,12.5,12.35,12.5,3274,0
2009-05-14,12.5,12.5,12.5,12.5,200,0
2009-05-18,12.25,12.25,12.25,12.25,20,0
2009-05-19,13.75,14.9,12.75,12.75,1008,0
2009-05-20,12.7,13.15,12.7,12.7,371,0
2009-05-21,13.75,13.75,13.7,13.75,340,0
2009-05-22,13.35,13.75,13.35,13.75,558,0
2009-05-26,13.05,15,13.05,14.1,164,0
2009-05-27,13.05,14.25,13.05,14.25,76,0
2009-05-28,14.25,14.25,14.25,14.25,1698,0
2009-05-29,14.25,14.25,14.25,14.25,500,0
2009-06-03,14,14.7,13.35,14.7,480,0
2009-06-04,14.5,14.5,12.85,12.85,600,0
2009-06-05,13.1,13.1,12.85,12.85,1200,0
2009-06-08,13.75,13.75,13.75,13.75,100,0
2009-06-09,13,13.75,13,13.75,1026,0
2009-06-10,13.75,13.75,13.75,13.75,192,0
2009-06-11,13.05,14,13.05,14,1297,0
2009-06-12,14.45,15.25,13.05,15.25,1739,0
2009-06-15,15.5,16.25,15.5,15.6,100,0
2009-06-16,14.4,16.2,14.4,14.8,661,0
2009-06-17,13.9,15,13.75,15,1234,0
2009-06-23,13.8,13.8,13.8,13.8,140,0
2009-06-24,13.8,14.9,13,13,406,0
2009-06-26,13.7,13.75,13.7,13.75,639,0
2009-06-29,13,13.7,13,13.7,40,0
2009-06-30,13.75,14.6,13.75,14.6,880,0
2009-07-02,13.75,13.8,13.75,13.75,1280,0
2009-07-20,13.5,13.5,9.25,11.25,1140,0
2009-07-21,12.75,12.75,11.75,11.75,40,0
2009-07-22,11.05,11.05,11.05,11.05,20,0
2009-07-23,11.9,13,11.9,12.5,252,0
2009-07-24,11.55,11.55,11.55,11.55,20,0
2009-07-27,11.55,11.55,11.55,11.55,0,0
2009-07-28,11.8,11.8,11.8,11.8,30,0
2009-07-29,11.8,11.8,11.8,11.8,0,0
2009-07-30,11.8,11.8,11.8,11.8,20,0
2009-07-31,11.75,11.75,11.1,11.1,342,0
2009-08-03,11.85,12.35,11.65,11.65,80,0
2009-08-04,11.65,11.65,11.65,11.65,1960,0
2009-08-05,11.65,11.65,11.65,11.65,0,0
2009-08-06,11.1,11.1,11.1,11.1,40,0
2009-08-07,12.15,12.7,12.15,12.6,3000,0
2009-08-10,12.65,13.5,12.6,13.5,2998,0
2009-08-11,12.5,13.5,12.5,13.5,1901,0
2009-08-12,13.5,14.5,13.45,14.5,780,0
2009-08-13,14.85,14.85,14.85,14.85,20,0
2009-08-14,14.85,14.85,14.85,14.85,0,0
2009-08-17,13.65,13.65,13.6,13.6,304,0
2009-08-18,13.75,14,13.6,14,760,0
2009-08-19,13.6,13.6,13.6,13.6,260,0
2009-08-20,14,14.25,14,14.25,860,0
2009-08-21,14.5,14.5,13.6,14,440,0
2009-08-24,13.6,13.65,13.6,13.6,5421,0
2009-08-25,13.6,13.6,13.6,13.6,60,0
2009-08-26,13.6,13.6,13.6,13.6,226,0
2009-08-27,12.65,12.65,12.65,12.65,200,0
2009-08-28,13.5,13.55,13.2,13.55,3315,0
2009-08-31,13.75,13.75,13.75,13.75,504,0
2009-09-01,13.25,13.25,12.5,13,180,0
2009-09-02,12.95,13.5,12.5,13.25,869,0
2009-09-03,13.5,13.5,13.5,13.5,100,0
2009-09-04,12.25,12.25,12.25,12.25,20,0
2009-09-09,12.7,12.75,12,12,220,0
2009-09-10,12,12.9,12,12.9,445,0
2009-09-14,12.85,12.9,12.85,12.9,305,0
2009-09-16,11.95,12.05,11.6,12.05,687,0
2009-09-17,12.45,13.45,12.45,13.45,1413,0
2009-09-21,12.3,12.35,12.3,12.35,194,0
2009-09-22,12.45,15,11.6,11.6,1181,0
2009-09-24,11.8,11.8,11.45,11.45,1051,0
2009-09-25,12.45,12.5,12.45,12.5,126,0
2009-09-28,11.5,11.5,11.5,11.5,20,0
2009-09-29,13,13.55,12.15,13.25,1042,0
2009-10-01,12.1,12.5,11.6,11.7,463,0
2009-10-02,11.65,12.4,11.35,11.35,1300,0
2009-10-05,11.55,13,11.05,11.05,775,0
2009-10-06,11.35,12.5,11.35,11.6,336,0
2009-10-07,12.45,12.8,12.45,12.8,234,0
2009-10-08,11.55,12.4,11.05,11.05,1423,0
2009-10-09,12.85,12.95,12.75,12.75,180,0
2009-10-13,11.65,12.9,11.65,12.9,300,0
2009-10-14,12.75,12.75,11.75,12.75,459,0
2009-10-15,11.8,11.8,11.75,11.75,300,0
2009-10-16,12.5,12.7,12.25,12.25,400,0
2009-10-19,11.9,12.7,11.85,12.5,310,0
2009-10-20,11.95,11.95,11.75,11.75,1293,0
2009-10-21,11.8,12.5,11.1,11.2,1278,0
2009-10-22,11.2,11.2,11.2,11.2,80,0
2009-10-23,11.3,11.35,11.05,11.05,2340,0
2009-10-26,10.95,11,10.75,10.75,774,0
2009-10-27,10.75,11.25,10.75,10.75,260,0
2009-10-28,10.75,10.75,10.75,10.75,60,0
2009-10-29,10.75,10.75,10.4,10.4,696,0
2009-10-30,10.4,10.75,10.05,10.05,500,0
2009-11-02,10.05,10.05,9.85,9.85,848,0
2009-11-03,9.85,9.85,9.25,9.25,613,0
2009-11-04,9.25,9.25,8.85,9,551,0
2009-11-05,8.75,8.75,8.75,8.75,240,0
2009-11-06,8.65,8.75,8.15,8.75,588,0
2009-11-09,8.45,8.5,8.45,8.5,140,0
2009-11-10,8.15,8.15,7.5,7.5,1840,0
2009-11-11,7.55,7.75,7.2,7.75,656,0
2009-11-12,7.05,7.4,5.25,6.75,2350,0
2009-11-13,6.45,7.75,6.35,6.75,1321,0
2009-11-16,6.95,6.95,6.95,6.95,80,0
2009-11-17,6.95,6.95,6.5,6.5,40,0
2009-11-18,6.05,6.1,5.95,5.95,376,0
2009-11-19,6.1,10.1,6.1,8.35,13913,0
2009-11-20,8.95,9.4,8.15,8.25,2743,0
2009-11-23,8.25,8.5,6.5,6.95,1184,0
2009-11-24,6.95,7.5,6.95,7.5,800,0
2009-11-25,8,8.2,7.95,8.2,334,0
2009-11-27,8.2,8.2,8.2,8.2,71,0
2009-11-30,8,8,7.05,7.1,816,0
2009-12-01,7.15,7.15,7.1,7.1,950,0
2009-12-03,7,7,6.9,6.9,374,0
2009-12-04,6.75,6.9,6.7,6.9,720,0
2009-12-07,6.85,6.9,6.15,6.5,1354,0
2009-12-08,6.5,6.5,6.5,6.5,80,0
2009-12-10,6.55,6.6,6.5,6.6,1035,0
2009-12-11,6.55,6.65,6.5,6.5,400,0
2009-12-14,6.5,6.5,6.5,6.5,490,0
2009-12-15,6.55,6.65,6.45,6.65,632,0
2009-12-16,6.75,6.9,6.65,6.9,988,0
2009-12-17,6.45,7.75,5.4,7.5,2147,0
2009-12-18,7.35,7.75,7.35,7.7,1180,0
2009-12-21,7.6,7.8,7.6,7.7,2297,0
2009-12-22,7.3,7.35,7.25,7.25,934,0
2009-12-23,7.25,7.25,7.25,7.25,222,0
2009-12-29,7,7.85,5.95,6.65,4210,0
2009-12-30,7.3,7.5,7.15,7.2,1353,0
2009-12-31,7.25,8,7.25,7.5,2674,0
2010-01-04,7.6,7.6,7,7,620,0
2010-01-05,7.3,8,7.3,8,600,0
2010-01-06,8.05,8.05,8,8,530,0
2010-01-07,7.85,7.85,7.85,7.85,140,0
2010-01-08,8,8.25,8,8,6201,0
2010-01-11,8.2,8.25,8.2,8.25,300,0
2010-01-12,9.3,9.3,8,8,566,0
2010-01-13,8.85,8.85,8.15,8.6,60,0
2010-01-15,9,9,8.6,8.6,200,0
2010-01-19,8.65,8.65,8.6,8.6,259,0
2010-01-20,8.1,8.1,7.05,7.55,634,0
2010-01-21,8.3,8.3,7.25,7.5,870,0
2010-01-22,7,7,6.75,6.95,1361,0
2010-01-25,6.55,6.55,6.35,6.4,2314,0
2010-01-26,7.05,7.05,6.75,6.75,443,0
2010-01-27,6.75,6.75,6.75,6.75,40,0
2010-01-28,7.25,7.25,7.2,7.25,200,0
2010-02-01,6.8,7.4,6.8,7.4,284,0
2010-02-02,6.9,6.9,6.9,6.9,73,0
2010-02-04,6.75,6.9,6.75,6.75,417,0
2010-02-05,6.75,7,6.75,6.95,258,0
2010-02-08,6.75,6.75,6.75,6.75,40,0
2010-02-09,6.7,6.75,6.4,6.4,643,0
2010-02-10,6.75,6.75,6.4,6.4,540,0
2010-02-12,6.45,6.45,6.4,6.4,180,0
2010-02-16,6.4,6.4,6,6,1603,0
2010-02-17,5.6,6.2,5.55,6.2,510,0
2010-02-18,5.8,6.2,5.8,5.85,910,0
2010-02-19,5.75,5.75,5.75,5.75,80,0
2010-02-22,5.55,5.8,5.5,5.8,310,0
2010-02-25,5.55,5.55,5.55,5.55,60,0
2010-03-01,5.5,5.65,5.2,5.2,356,0
2010-03-02,5.5,5.5,5.5,5.5,100,0
2010-03-03,5.55,5.6,5.3,5.35,1610,0
2010-03-05,5,5.1,4.15,4.8,1608,0
2010-03-08,4.8,4.85,4.75,4.85,1251,0
2010-03-09,5,5,5,5,780,0
2010-03-10,5.1,5.15,5.05,5.15,599,0
2010-03-11,5.2,5.2,5.2,5.2,20,0
2010-03-12,5.05,5.6,4.75,4.85,2105,0
2010-03-15,5,5,5,5,1680,0
2010-03-16,4.8,6,4.8,5.75,588,0
2010-03-17,5.5,6,5.5,6,742,0
2010-03-18,6,6,5.95,5.95,320,0
2010-03-22,5.15,5.55,5.15,5.15,600,0
2010-03-23,5.9,5.9,5.55,5.55,300,0
2010-03-24,5.55,5.55,5.3,5.5,653,0
2010-03-26,5.5,6.05,5.5,6.05,371,0
2010-03-29,6.5,6.5,5.85,5.85,266,0
2010-03-30,6,6,5.95,5.95,535,0
2010-04-07,6.25,6.25,6.25,6.25,140,0
2010-04-09,6.25,7.35,6.25,7.1,1262,0
2010-04-12,8.15,8.15,6.25,6.25,514,0
2010-04-13,6.5,7.55,6.25,6.4,1060,0
2010-04-16,7.4,7.45,7.05,7.45,447,0
2010-04-19,7.45,7.45,7.25,7.25,370,0
2010-04-20,7.25,7.45,6.7,6.7,205,0
2010-04-21,7,7.25,7,7.25,400,0
2010-04-22,7.25,7.25,6.5,6.5,735,0
2010-04-23,7.45,8.15,7.45,7.45,1783,0
2010-04-26,7.7,10,7.7,9.35,4270,0
2010-04-27,8.9,9.8,8,8.75,614,0
2010-04-28,7.9,8.8,7.9,8.7,1235,0
2010-04-29,8.7,8.75,7.75,8,2184,0
2010-04-30,8,8,8,8,792,0
2010-05-03,8.25,8.7,8.25,8.25,404,0
2010-05-04,8.4,8.6,8.1,8.1,2251,0
2010-05-05,8.5,8.5,8.5,8.5,60,0
2010-05-07,7.8,7.8,7.5,7.5,218,0
2010-05-10,7.9,7.9,7.9,7.9,293,0
2010-05-11,8.15,8.5,8.15,8.15,600,0
2010-05-12,8,8.5,8,8,723,0
2010-05-13,8,8,8,8,620,0
2010-05-14,8.25,8.25,8,8,500,0
2010-05-17,8.05,8.05,8,8,720,0
2010-05-19,8.25,8.25,8.25,8.25,40,0
2010-05-20,8,8,8,8,20,0
2010-05-21,8,8,8,8,80,0
2010-05-25,8.05,8.5,8.05,8.5,929,0
2010-05-27,8,8,7.4,7.4,1602,0
2010-05-28,7.6,8.65,7.6,8,447,0
2010-06-02,7.5,7.5,7.1,7.35,77,0
2010-06-07,6.65,6.65,6.6,6.6,176,0
2010-06-09,7.25,9,7.25,9,1877,0
2010-06-10,9,9,8.75,8.85,317,0
2010-06-11,7.2,7.2,7.2,7.2,200,0
2010-06-14,7.55,7.55,7.5,7.5,60,0
2010-06-17,8,8.5,7.95,8.5,1580,0
2010-06-18,8.5,9,8.5,8.9,1100,0
2010-06-21,7.7,7.7,7.7,7.7,181,0
2010-06-22,7.7,7.7,7.65,7.65,105,0
2010-06-23,7.5,7.5,7.5,7.5,120,0
2010-06-24,8.65,8.65,8.6,8.65,175,0
2010-06-29,7.7,7.7,7.7,7.7,240,0
2010-07-01,8.5,8.5,7.5,7.5,810,0
2010-07-06,6.75,7,6.75,7,240,0
2010-07-13,7.05,7.05,7.05,7.05,600,0
2010-07-15,7.05,7.25,7.05,7.25,500,0
2010-07-20,7.5,7.5,7.5,7.5,380,0
2010-07-21,6.85,7.5,6.8,7.5,600,0
2010-07-26,6.85,6.85,6.85,6.85,428,0
2010-07-27,6.4,6.95,6.4,6.95,1251,0
2010-07-28,7,7,6.45,7,702,0
2010-07-29,6.5,6.95,6.5,6.95,80,0
2010-07-30,6.4,6.5,5.95,5.95,932,0
2010-08-02,6.55,6.55,6.55,6.55,40,0
2010-08-03,6.5,6.5,6.5,6.5,200,0
2010-08-04,5.9,6.75,5.9,6.75,509,0
2010-08-06,5.9,6.5,5.9,6.5,100,0
2010-08-09,6.25,7,6.25,6.5,1440,0
2010-08-10,5.85,5.85,5.85,5.85,20,0
2010-08-11,5.9,5.9,5.8,5.8,740,0
2010-08-13,6.2,6.25,6.2,6.25,193,0
2010-08-16,6,6,6,6,320,0
2010-08-18,6,6,5.75,5.75,260,0
2010-08-19,5.4,5.4,5.4,5.4,207,0
2010-08-20,5.1,5.5,5.1,5.5,600,0
2010-08-23,5.3,5.4,5.3,5.3,820,0
2010-08-24,5.9,5.9,5.9,5.9,20,0
2010-08-25,6.45,6.45,5.1,5.1,740,0
2010-08-27,5.4,5.4,5.4,5.4,20,0
2010-08-30,5.5,5.5,5.5,5.5,80,0
2010-08-31,5.2,5.2,4.4,5.2,638,0
2010-09-01,5.35,5.45,4.45,4.45,1560,0
2010-09-02,4.55,5,4.55,5,280,0
2010-09-03,5,5,5,5,20,0
2010-09-09,4.75,4.75,4.5,4.75,620,0
2010-09-14,4.95,5,4.95,5,60,0
2010-09-15,5,5,5,5,300,0
2010-09-16,4.5,5.1,4.5,5.1,820,0
2010-09-17,5.05,5.05,5,5,860,0
2010-09-20,4.85,4.85,4.85,4.85,20,0
2010-09-21,5,5,5,5,640,0
2010-09-22,5.5,5.5,5,5,1460,0
2010-09-23,5,5.5,5,5,170,0
2010-09-24,4.85,4.85,4.75,4.75,540,0
2010-09-27,4.75,4.75,4.75,4.75,600,0
2010-09-28,4.75,4.75,4.75,4.75,32,0
2010-09-29,4.8,4.8,4.75,4.75,460,0
2010-10-04,4.75,4.75,4.75,4.75,40,0
2010-10-05,5,5,5,5,50,0
2010-10-07,4.75,4.75,4.75,4.75,165,0
2010-10-11,4.75,5,4.5,4.75,955,0
2010-10-12,5,5,5,5,65,0
2010-10-13,4.25,5,4.25,5,240,0
2010-10-18,4.5,5,4.5,5,440,0
2010-10-19,5.25,5.25,4.7,4.7,220,0
2010-10-21,5.25,5.25,4.95,5,860,0
2010-10-22,4.85,4.85,4.85,4.85,2337,0
2010-10-27,4.85,5,4.85,4.85,740,0
2010-10-28,5,5,5,5,20,0
2010-10-29,4.85,4.85,4.85,4.85,880,0
2010-11-01,4.85,4.85,4.85,4.85,370,0
2010-11-02,5,5,4.95,5,750,0
2010-11-04,4.85,5,4.85,5,1758,0
2010-11-05,5,5,5,5,300,0
2010-11-09,4.85,4.85,4.3,4.3,1924,0
2010-11-10,4.6,4.75,4.6,4.75,180,0
2010-11-12,4.5,4.5,4.5,4.5,400,0
2010-11-15,4.5,4.55,4.5,4.55,500,0
2010-11-16,4.6,4.6,4.6,4.6,1623,0
2010-11-17,4.35,4.5,4.3,4.3,120,0
2010-11-18,4.3,4.3,3.75,3.75,3562,0
2010-11-19,4.15,4.5,3.45,4.5,2033,0
2010-11-22,6.25,6.25,4.15,4.9,660,0
2010-11-23,4.45,5.05,4.45,5.05,1340,0
2010-11-24,4.6,4.8,4.6,4.8,2060,0
2010-11-26,4.8,5,4.5,4.5,960,0
2010-11-29,4.5,5,4.5,4.75,1280,0
2010-12-01,4.1,4.1,4.1,4.1,140,0
2010-12-02,3.65,3.95,3.5,3.85,4000,0
2010-12-03,3.75,3.75,3.75,3.75,1425,0
2010-12-06,3.55,3.75,3.5,3.75,807,0
2010-12-07,3.75,3.75,3.15,3.45,1180,0
2010-12-08,3.35,3.4,3.2,3.2,1123,0
2010-12-09,3.05,3.5,3,3.5,232,0
2010-12-10,3.5,3.75,3.5,3.75,821,0
2010-12-13,3.5,3.55,3.5,3.55,433,0
2010-12-14,3.7,3.7,3.7,3.7,76,0
2010-12-15,3.15,3.45,3.15,3.45,720,0
2010-12-16,3.15,3.25,2.95,3.15,1654,0
2010-12-17,3.15,3.15,2.75,3.15,1163,0
2010-12-20,3.25,3.25,3.05,3.25,800,0
2010-12-21,3.25,3.25,2.95,3.05,1720,0
2010-12-22,3,3.2,2.75,3.2,3890,0
2010-12-23,2.95,3.2,2.55,2.8,6000,0
2010-12-27,2.9,3.3,2.9,2.95,1563,0
2010-12-28,2.9,3.6,2.75,2.75,4515,0
2010-12-29,3,3.1,2.35,2.35,5517,0
2010-12-30,2.25,2.8,2.25,2.6,988,0
2010-12-31,2.6,2.75,2.55,2.55,281,0
2011-01-03,2.55,3.65,2.55,3.5,3785,0
2011-01-04,3.65,3.75,3.65,3.75,8178,0
2011-01-05,3.75,4.05,3.75,4,2812,0
2011-01-06,4.1,4.25,4.1,4.25,320,0
2011-01-07,4.25,5,4.1,4.85,1802,0
2011-01-10,5,5.25,4.5,4.65,2660,0
2011-01-11,5.2,5.25,4.9,5.25,1660,0
2011-01-12,5.25,5.6,5.25,5.55,2997,0
2011-01-13,5.6,5.65,5.45,5.5,1330,0
2011-01-14,5.4,5.75,5.4,5.75,422,0
2011-01-18,5.75,5.95,5.75,5.95,436,0
2011-01-19,5.95,11.3,5.95,8.85,6213,0
2011-01-20,9,9,7.2,8.1,2613,0
2011-01-21,8.1,9.9,7.85,8.65,931,0
2011-01-24,8.6,8.65,8.5,8.65,993,0
2011-01-25,8.45,8.5,7.4,7.65,408,0
2011-01-26,7.6,9.6,7.6,9.5,1281,0
2011-01-27,9.7,10,9.7,9.95,1639,0
2011-01-28,9.75,9.75,9.55,9.55,373,0
2011-01-31,9.75,9.9,9.75,9.75,472,0
2011-02-01,9.5,9.5,7.15,7.85,3562,0
2011-02-02,8.3,8.3,8.3,8.3,340,0
2011-02-03,8.6,8.6,8.6,8.6,40,0
2011-02-04,8.85,9.95,8.85,9.35,3187,0
2011-02-07,8.8,8.8,8.75,8.75,200,0
2011-02-08,9,9.1,8.75,8.75,400,0
2011-02-09,8.5,8.5,8.5,8.5,67,0
2011-02-10,8.5,8.5,8.5,8.5,1000,0
2011-02-11,7.7,8.25,7.65,8.25,445,0
2011-02-14,8.25,8.25,7.5,7.5,1880,0
2011-02-15,7.5,8.15,7.5,8.15,560,0
2011-02-16,9.5,9.5,8.3,8.3,833,0
2011-02-17,8.5,8.5,8.25,8.25,244,0
2011-02-22,7.5,7.75,5.7,6.85,6830,0
2011-02-23,7.25,7.45,7.25,7.45,790,0
2011-02-25,6.75,7.55,6.75,7.55,999,0
2011-02-28,8.25,8.35,7.65,7.65,280,0
2011-03-03,7.2,7.5,7.2,7.5,3517,0
2011-03-04,7.3,7.4,7.2,7.2,1244,0
2011-03-07,7.5,8.05,7.4,7.75,1771,0
2011-03-08,7.75,8,7.75,8,3780,0
2011-03-09,7.9,8,7.65,8,400,0
2011-03-10,8,8,7.65,7.7,1280,0
2011-03-11,8,8,8,8,40,0
2011-03-14,8,8,7.05,7.05,919,0
2011-03-16,7.25,7.5,7.25,7.5,40,0
2011-03-17,7.4,7.5,6.9,6.9,1420,0
2011-03-21,7.35,7.35,7.1,7.1,80,0
2011-03-22,7.05,7.75,7,7.7,2520,0
2011-03-23,7.05,7.05,6.9,6.95,1065,0
2011-03-24,7.3,7.3,7.3,7.3,20,0
2011-03-25,6.75,6.75,6.25,6.3,639,0
2011-03-28,6.25,7,6.25,6.95,3040,0
2011-03-29,6.95,6.95,6.9,6.95,139,0
2011-03-31,6.45,6.5,6.45,6.5,300,0
2011-04-01,6.75,6.8,5.65,5.65,2715,0
2011-04-04,5.7,5.7,5.65,5.7,122,0
2011-04-05,5.8,5.9,5.8,5.9,40,0
2011-04-06,6.75,6.75,6.75,6.75,40,0
2011-04-07,6.95,6.95,5.6,5.6,2525,0
2011-04-08,5.85,5.85,5.85,5.85,20,0
2011-04-13,5.9,5.95,5.85,5.85,3420,0
2011-04-14,6.1,6.5,5.85,6.5,3291,0
2011-04-19,5.85,5.85,5.85,5.85,1220,0
2011-04-20,6.25,6.25,5.85,5.85,586,0
2011-04-21,6.15,6.4,6.15,6.4,960,0
2011-04-25,6.5,6.5,6.15,6.15,1033,0
2011-04-27,5.95,6.05,5.55,5.7,4562,0
2011-04-28,5.3,5.6,5.25,5.4,159,0
2011-04-29,5.7,5.85,5.45,5.85,240,0
2011-05-02,5.85,5.85,5.85,5.85,1099,0
2011-05-03,5.85,7.65,5.85,7.5,1126,0
2011-05-04,7.55,7.55,7.05,7.05,1912,0
2011-05-05,6.7,6.75,5.95,6.3,3497,0
2011-05-06,5.7,6.5,5.45,6.25,373,0
2011-05-09,5.35,5.35,5.35,5.35,386,0
2011-05-10,5.85,7.1,5.45,7,1327,0
2011-05-11,7.3,7.5,7,7.35,896,0
2011-05-12,7.5,7.5,7.5,7.5,590,0
2011-05-13,7,7.5,7,7.5,666,0
2011-05-16,7,7,7,7,300,0
2011-05-18,6.4,6.4,6.4,6.4,80,0
2011-05-19,6.2,6.85,6.2,6.2,150,0
2011-05-20,6.15,6.25,5.55,5.55,794,0
2011-05-23,5.55,5.75,5.5,5.75,635,0
2011-05-24,5.35,5.5,5.3,5.5,2620,0
2011-05-25,5.4,5.75,5.2,5.2,2078,0
2011-05-26,5.45,5.45,5.1,5.1,395,0
2011-05-27,5.15,5.4,5,5.05,2860,0
2011-05-31,5.1,5.1,4.45,4.45,1162,0
2011-06-01,3.85,3.85,3.75,3.75,1080,0
2011-06-02,3.85,3.85,3.75,3.75,300,0
2011-06-03,3.75,3.75,3.75,3.75,40,0
2011-06-06,3.75,3.75,3.75,3.75,198,0
2011-06-07,3.8,3.8,3.8,3.8,60,0
2011-06-08,3.75,3.8,3.75,3.75,82,0
2011-06-09,3.5,3.5,3.25,3.25,1900,0
2011-06-10,3.25,3.75,3.25,3.75,1434,0
2011-06-13,3.2,3.5,2.65,3.4,360,0
2011-06-14,3.65,3.65,3.05,3.3,1406,0
2011-06-15,4.9,4.9,4.75,4.75,77,0
2011-06-16,4.75,4.75,3.95,3.95,84,0
2011-06-20,4.5,4.7,4.5,4.7,1320,0
2011-06-21,4.65,4.65,3.5,4,1188,0
2011-06-22,3.8,3.8,3.8,3.8,24,0
2011-06-23,3.85,4.45,3.8,4.2,904,0
2011-06-24,3.85,3.85,3.85,3.85,420,0
2011-06-27,3.85,4.5,3.85,4.25,1156,0
2011-06-29,4,4,4,4,635,0
2011-07-06,4,4,3.75,3.75,680,0
2011-07-07,3.6,3.6,3.6,3.6,200,0
2011-07-08,3.6,3.6,3.55,3.55,1167,0
2011-07-11,3.7,3.7,3.65,3.65,300,0
2011-07-12,4.25,4.5,4.25,4.5,450,0
2011-07-15,4.4,4.5,4.4,4.5,303,0
2011-07-18,4,4,3.95,3.95,400,0
2011-07-19,3.85,3.85,3.85,3.85,20,0
2011-07-20,3.75,4.4,3.55,4.4,1320,0
2011-07-22,3.65,3.65,3.55,3.55,1003,0
2011-07-26,3.4,3.4,3.3,3.4,368,0
2011-07-27,3.4,3.4,3.4,3.4,258,0
2011-07-28,3.9,4,3.7,3.75,1931,0
2011-08-03,3.75,3.8,3.75,3.8,281,0
2011-08-04,3.75,4.35,3.7,4.35,594,0
2011-08-05,3.7,3.8,3.4,3.4,1052,0
2011-08-08,3.45,3.45,3.4,3.4,498,0
2011-08-10,3.85,3.9,3.45,3.9,328,0
2011-08-11,4.2,4.75,4.15,4.75,645,0
2011-08-12,4.9,5,3.95,4.75,465,0
2011-08-15,4,4,4,4,100,0
2011-08-18,3.9,3.9,3.45,3.65,990,0
2011-08-19,4.35,4.35,3.6,3.6,360,0
2011-08-22,3.6,3.6,3.3,3.5,576,0
2011-08-25,3.65,3.65,3.65,3.65,120,0
2011-08-26,3.6,3.7,3.6,3.7,1891,0
2011-08-29,3.4,3.4,3.4,3.4,50,0
2011-08-31,4.1995,4.2495,3.7505,3.7505,320,0
2011-09-07,4.25,5.25,3.85,5.25,4957,0
2011-09-08,5.25,5.25,5,5,275,0
2011-09-09,4.9,4.9,4.9,4.9,20,0
2011-09-14,4.9,5,4.9,5,280,0
2011-09-16,4.85,4.85,4.85,4.85,140,0
2011-09-20,4.1,4.1,3.8,4.05,181,0
2011-09-22,5,5,3.75,4,1758,0
2011-09-27,5,5,4.75,4.75,260,0
2011-10-03,4.75,4.75,4.7,4.75,358,0
2011-10-04,4.55,4.55,4.55,4.55,300,0
2011-10-11,4.05,5,4,5,300,0
2011-10-12,4.25,4.6,4.05,4.6,60,0
2011-10-17,4.6,4.65,4.6,4.6,100,0
2011-10-18,4.95,5,3.95,3.95,1970,0
2011-10-19,4.05,4.55,4,4.55,60,0
2011-10-20,4.25,5,4.25,5,449,0
2011-10-24,4.05,4.1,4.05,4.1,1080,0
2011-10-25,4.1,4.25,4.1,4.25,240,0
2011-10-26,4.1,4.75,4,4.75,1000,0
2011-10-28,4.7,4.7,4.7,4.7,20,0
2011-11-01,4.1,4.65,4.05,4.05,280,0
2011-11-02,4.65,4.65,4.65,4.65,45,0
2011-11-04,4.645,4.645,4.645,4.645,35,0
2011-11-07,4.65,4.7,4,4.05,250,0
2011-11-11,4.05,4.05,4.05,4.05,660,0
2011-11-14,3.95,3.95,3.95,3.95,360,0
2011-11-15,4.35,4.45,3.95,3.95,400,0
2011-11-16,3.9,4,3.75,3.75,380,0
2011-11-17,4,4,4,4,480,0
2011-11-18,4,4,3.75,3.75,508,0
2011-11-21,3.3,3.7,3.25,3.7,220,0
2011-11-22,3.3,3.45,3.05,3.2,3480,0
2011-11-23,3.1,3.1,3.1,3.1,85,0
2011-11-25,3.3,4,3.3,4,720,0
2011-11-28,3.6,4.35,3.6,4.35,682,0
2011-11-30,3.7,3.75,3.7,3.7,200,0
2011-12-01,3.7,4.7,3.7,4.55,2407,0
2011-12-02,4.55,5,4.25,5,1237,0
2011-12-05,4.8,5,4.8,5,1779,0
2011-12-06,5,5,4.9995,5,320,0
2011-12-07,5,5,4,4.1,1055,0
2011-12-08,3.75,4.65,3.7,4.5,380,0
2011-12-09,4,4.35,3.5,3.75,2284,0
2011-12-12,3.6,3.6,3.35,3.35,142,0
2011-12-13,3.8,3.85,3.55,3.55,400,0
2011-12-15,3.35,3.35,3.35,3.35,20,0
2011-12-16,3.4,3.6775,3.25,3.6775,1583,0
2011-12-19,3.4,3.4,3.4,3.4,1000,0
2011-12-20,3.4,3.4,3.4,3.4,20,0
2011-12-21,3.4,3.9,3.25,3.5,3347,0
2011-12-22,3.55,3.7,3.5,3.6,2630,0
2011-12-23,3.4,3.4,3.4,3.4,40,0
2011-12-27,3.35,3.35,3.25,3.25,120,0
2011-12-28,3.25,3.65,3.25,3.5,974,0
2011-12-29,3.1,3.55,3.1,3.2,130,0
2011-12-30,3.1,3.1,3.1,3.1,20,0
2012-01-03,3.15,3.25,3.15,3.25,100,0
2012-01-10,4,4.006,3.45,3.5,3120,0
2012-01-11,3.95,4,3.3905,3.4,2720,0
2012-01-18,3.7,3.75,3.7,3.75,120,0
2012-01-19,3.75,3.9,3.15,3.15,833,0
2012-01-23,3.2,3.85,3.075,3.075,1067,0
2012-01-25,3.175,3.175,3.025,3.025,3000,0
2012-01-31,3.055,3.055,3.055,3.055,300,0
2012-02-01,3.035,3.035,3.035,3.035,100,0
2012-02-03,3.25,3.5,3.25,3.5,1586,0
2012-02-07,3.4,3.4,3.4,3.4,600,0
2012-02-09,3.35,3.7995,3,3.75,3776,0
2012-02-13,3.8,5,3.8,4.5,2757,0
2012-02-16,4.1,4.1,4,4,574,0
2012-02-21,4.05,5,4.0495,5,200,0
2012-02-22,4.09,4.09,3.8,4.09,400,0
2012-02-28,4.45,4.6,4.45,4.5,537,0
2012-03-05,5,5,4.9995,5,60,0
2012-03-12,4.05,4.05,3.7,3.715,235,0
2012-03-13,4.45,4.45,4.4,4.45,1680,0
2012-03-14,4.45,4.45,3.7,4.45,935,0
2012-03-16,4.3,5,4.3,5,253,0
2012-03-19,4.55,4.7,3.6,4.3,3659,0
2012-03-20,4.2,4.3,4.2,4.3,199,0
2012-03-26,3.75,4.85,3.605,3.605,4576,0
2012-03-27,3.705,3.705,3.705,3.705,20,0
2012-03-28,3.95,4.5,3.9,3.9,405,0
2012-03-29,3.9,3.9,3.9,3.9,20,0
2012-04-02,4.35,4.5995,4.35,4.575,734,0
2012-04-03,4.55,4.55,3.605,3.7005,2340,0
2012-04-05,3.65,3.65,3.65,3.65,460,0
2012-04-10,3.605,3.65,3.605,3.605,220,0
2012-04-11,3.605,3.8025,3.605,3.605,483,0
2012-04-12,3.6,3.6,3.35,3.35,1070,0
2012-04-13,3,3.05,3,3.05,140,0
2012-04-16,3,3,3,3,220,0
2012-04-17,3.45,3.45,2.7,2.7,867,0
2012-04-24,2.95,2.95,2.5,2.5,1200,0
2012-04-25,3.25,3.6,3,3.5,2058,0
2012-04-26,3.25,3.25,3.25,3.25,100,0
2012-04-27,2.8,2.8,2.8,2.8,127,0
2012-04-30,2.8,2.8,2.8,2.8,67,0
2012-05-01,2.8,2.8,2.7,2.7,620,0
2012-05-02,2.7,2.7,2.4,2.4,1830,0
2012-05-03,2.4,3.185,2.4,3.185,304,0
2012-05-04,2.54,3.17,2,2,3096,0
2012-05-07,2.26,2.5,1.9,2,11100,0
2012-05-08,1.9,2.4,1.9,2.385,2940,0
2012-05-09,2.35,3.49,2.35,3.2,10884,0
2012-05-10,3.31,3.31,3.235,3.235,400,0
2012-05-11,3.24,3.24,3.02,3.05,940,0
2012-05-14,3,3,3,3,1275,0
2012-05-15,2.47,2.5,2.47,2.5,1682,0
2012-05-17,1.58,1.58,1.58,1.58,300,0
2012-05-21,1.67,1.67,1.545,1.545,4125,0
2012-05-22,1.63,1.73,1.63,1.64,960,0
2012-05-23,1.63,1.63,1.47,1.5,3560,0
2012-05-24,1.36,1.36,1.36,1.36,1000,0
2012-05-25,1.41,1.5,1.41,1.5,500,0
2012-05-29,1.53,1.53,1.53,1.53,3000,0
2012-05-31,1.6,1.6,1.5957,1.6,800,0
2012-06-01,1.55,1.58,1.55,1.58,1155,0
2012-06-04,1.51,1.51,1.51,1.51,100,0
2012-06-05,1.54,1.54,1.54,1.54,100,0
2012-06-06,1.55,1.55,1.54,1.54,1600,0
2012-06-07,1.57,1.57,1.57,1.57,1000,0
2012-06-08,1.72,1.72,1.54,1.55,1687,0
2012-06-11,1.58,1.58,1.55,1.55,1759,0
2012-06-12,1.93,1.93,1.5495,1.5495,500,0
2012-06-13,1.513,1.513,1.513,1.513,300,0
2012-06-15,1.51,1.51,1.51,1.51,300,0
2012-06-18,1.52,1.96,1.48,1.51,1908,0
2012-06-19,1.62,1.62,1.392,1.5195,1417,0
2012-06-21,1.5,1.5,1.5,1.5,300,0
2012-06-25,1.43,1.78,1.43,1.7338,1600,0
2012-06-26,1.77,1.77,1.45,1.5,706,0
2012-06-27,1.5499,1.5499,1.5499,1.5499,195,0
2012-06-28,1.55,1.55,1.55,1.55,1095,0
2012-06-29,1.5601,1.5601,1.5601,1.5601,100,0
2012-07-03,2.01,2.23,1.65,1.7,6560,0
2012-07-05,1.82,1.9099,1.39,1.39,963,0
2012-07-06,1.88,2.0795,1.46,1.76,6165,0
2012-07-09,2.06,2.06,1.56,1.5705,4838,0
2012-07-10,1.62,1.62,1.62,1.62,100,0
2012-07-11,1.65,2.2999,1.61,2,23716,0
2012-07-12,1.9,2,1.65,1.66,12900,0
2012-07-13,1.67,1.67,1.65,1.65,3295,0
2012-07-16,1.74,1.74,1.74,1.74,2500,0
2012-07-17,1.64,1.71,1.64,1.71,500,0
2012-07-18,1.97,2,1.97,2,1500,0
2012-07-19,1.99,1.99,1.84,1.84,2263,0
2012-07-20,1.85,1.85,1.69,1.69,1296,0
2012-07-23,1.76,1.7901,1.76,1.7901,3169,0
2012-07-24,1.93,1.95,1.93,1.94,1775,0
2012-07-25,1.9,1.96,1.89,1.89,2684,0
2012-07-26,1.67,1.67,1.67,1.67,200,0
2012-07-27,1.68,1.68,1.5622,1.62,7274,0
2012-07-30,1.52,1.65,1.52,1.6,6780,0
2012-07-31,1.6,1.6,1.35,1.41,2713,0
2012-08-01,1.57,1.6,1.5,1.59,5600,0
2012-08-03,1.36,1.5001,1.36,1.45,5500,0
2012-08-06,1.5,1.57,1.49,1.57,3100,0
2012-08-07,1.57,1.6,1.57,1.6,991,0
2012-08-08,1.6,1.96,1.6,1.96,10034,0
2012-08-09,1.87,1.87,1.61,1.61,620,0
2012-08-10,1.5101,1.5101,1.5101,1.5101,100,0
2012-08-13,1.78,1.7999,1.6001,1.6001,2100,0
2012-08-14,1.79,2.12,1.72,1.72,19868,0
2012-08-15,1.85,2.98,1.85,2.35,96333,0
2012-08-16,2.35,3.68,2.35,2.72,132479,0
2012-08-17,3.03,3.35,2.3,2.47,87886,0
2012-08-20,2.58,2.7,2.3,2.35,11396,0
2012-08-21,1.87,1.931,1.52,1.61,238456,0
2012-08-22,1.61,1.66,1.53,1.585,25918,0
2012-08-23,1.59,1.59,1.51,1.55,47129,0
2012-08-24,1.51,1.56,1.51,1.5599,169623,0
2012-08-27,1.56,1.58,1.45,1.5099,330553,0
2012-08-28,1.53,1.53,1.4,1.51,17932,0
2012-08-29,1.46,1.507,1.42,1.5,35548,0
2012-08-30,1.54,1.54,1.4401,1.5023,9470,0
2012-08-31,1.5,1.52,1.446,1.446,17348,0
2012-09-04,1.4,1.54,1.4,1.5199,22441,0
2012-09-05,1.57,1.58,1.48,1.48,15659,0
2012-09-06,1.44,1.5056,1.43,1.5,48376,0
2012-09-07,1.45,1.464,1.45,1.46,4626,0
2012-09-10,1.45,1.4601,1.45,1.45,1950,0
2012-09-11,1.45,1.46,1.39,1.44,10789,0
2012-09-12,1.5,1.5,1.45,1.45,6475,0
2012-09-13,1.45,1.45,1.4,1.44,13487,0
2012-09-14,1.38,1.47,1.26,1.42,85300,0
2012-09-17,1.36,1.45,1.36,1.45,3900,0
2012-09-18,1.49,1.49,1.33,1.44,18354,0
2012-09-19,1.44,1.4501,1.35,1.35,54956,0
2012-09-20,1.44,1.52,1.4,1.46,152331,0
2012-09-21,1.52,1.54,1.4,1.48,29203,0
2012-09-24,1.4,1.444,1.4,1.42,4000,0
2012-09-25,1.4,1.461,1.4,1.45,8740,0
2012-09-26,1.4501,1.49,1.4501,1.49,1500,0
2012-09-27,1.42,1.4999,1.41,1.4999,700,0
2012-09-28,1.4,1.46,1.3,1.46,14950,0
2012-10-01,1.47,1.47,1.4,1.4,1163,0
2012-10-02,1.41,1.49,1.405,1.476,14373,0
2012-10-03,1.5,1.53,1.49,1.53,6100,0
2012-10-04,1.5,1.54,1.4801,1.4801,4785,0
2012-10-05,1.5,1.53,1.5,1.5016,3800,0
2012-10-08,1.52,1.52,1.52,1.52,210,0
2012-10-10,1.49,1.49,1.37,1.415,680,0
2012-10-12,1.42,1.49,1.42,1.49,2000,0
2012-10-15,1.51,1.51,1.4882,1.4882,4610,0
2012-10-16,1.48,1.48,1.43,1.45,3400,0
2012-10-17,1.42,1.55,1.42,1.54,92116,0
2012-10-18,1.5,1.6,1.5,1.552,30459,0
2012-10-19,1.48,1.5926,1.48,1.5812,3767,0
2012-10-23,1.53,1.53,1.41,1.51,7072,0
2012-10-24,1.6,1.6,1.44,1.51,2173,0
2012-10-25,1.47,1.48,1.47,1.48,400,0
2012-10-26,1.46,1.47,1.42,1.44,1989,0
2012-10-31,1.43,1.5195,1.43,1.5195,7624,0
2012-11-01,1.52,1.55,1.52,1.55,1700,0
2012-11-02,1.49,1.6,1.48,1.55,8961,0
2012-11-05,1.55,1.55,1.5,1.5,10100,0
2012-11-06,1.49,1.5,1.4201,1.48,13660,0
2012-11-07,1.45,1.48,1.42,1.48,1900,0
2012-11-08,1.46,1.46,1.45,1.45,293,0
2012-11-09,1.5,1.5,1.47,1.47,11600,0
2012-11-12,1.46,1.46,1.46,1.46,1000,0
2012-11-13,1.43,1.43,1.34,1.34,124268,0
2012-11-14,1.37,1.39,1.3,1.3,35195,0
2012-11-15,1.3,1.3285,1.29,1.29,7572,0
2012-11-16,1.27,1.29,1.2,1.23,72200,0
2012-11-19,1.2985,1.2985,1.17,1.26,13722,0
2012-11-20,1.23,1.26,1.16,1.16,22068,0
2012-11-21,1.2,1.36,1.2,1.3,23457,0
2012-11-26,1.3,1.3,1.1985,1.28,2110,0
2012-11-27,1.21,1.25,1.21,1.25,1000,0
2012-11-28,1.3,1.3,1.2985,1.2985,2400,0
2012-11-29,1.3,1.33,1.29,1.33,7048,0
2012-11-30,1.32,1.32,1.2717,1.2717,2300,0
2012-12-03,1.3,1.3,1.3,1.3,100,0
2012-12-04,1.212,1.2785,1.21,1.27,3337,0
2012-12-05,1.21,1.26,1.15,1.26,11150,0
2012-12-06,1.16,1.16,1.15,1.15,1844,0
2012-12-07,1.17,1.27,1.17,1.27,108350,0
2012-12-10,1.19,1.25,1.19,1.25,115959,0
2012-12-11,1.25,1.25,1.21,1.2499,5519,0
2012-12-12,1.26,1.27,1.16,1.27,16128,0
2012-12-13,1.17,1.22,1.17,1.1901,4290,0
2012-12-14,1.25,1.25,1.2499,1.25,50594,0
2012-12-17,1.2,1.27,1.19,1.27,6095,0
2012-12-18,1.27,1.28,1.25,1.28,7345,0
2012-12-19,1.28,1.28,1.21,1.27,8150,0
2012-12-20,1.29,1.3,1.27,1.29,12700,0
2012-12-21,1.26,1.3,1.26,1.3,900,0
2012-12-24,1.2201,1.26,1.2201,1.25,2746,0
2012-12-26,1.2501,1.38,1.2501,1.3718,6250,0
2012-12-27,1.34,1.4388,1.31,1.31,13233,0
2012-12-28,1.29,1.45,1.28,1.45,8400,0
2012-12-31,1.26,1.45,1.26,1.45,28245,0
2013-01-02,1.48,1.649,1.44,1.56,128530,0
2013-01-03,1.5399,1.5399,1.31,1.44,10310,0
2013-01-04,1.4,1.4368,1.31,1.32,10729,0
2013-01-07,1.35,1.492,1.35,1.44,3582,0
2013-01-08,1.5599,1.5599,1.5599,1.5599,100,0
2013-01-09,1.53,1.53,1.44,1.5,8478,0
2013-01-10,1.44,1.45,1.43,1.45,7400,0
2013-01-11,1.46,1.46,1.45,1.45,5400,0
2013-01-14,1.57,1.57,1.46,1.46,6662,0
2013-01-15,1.5,1.5695,1.5,1.56,5824,0
2013-01-16,1.56,1.56,1.49,1.51,10778,0
2013-01-17,1.5,1.5001,1.42,1.5,11742,0
2013-01-18,1.52,1.58,1.52,1.58,9566,0
2013-01-22,1.54,1.54,1.54,1.54,3000,0
2013-01-23,1.58,1.6,1.5484,1.5884,9500,0
2013-01-24,1.56,1.7,1.56,1.7,5901,0
2013-01-25,1.7,1.75,1.62,1.62,14528,0
2013-01-29,1.57,1.65,1.57,1.6,6747,0
2013-01-30,1.58,1.65,1.54,1.615,12540,0
2013-01-31,1.62,1.62,1.62,1.62,234,0
2013-02-01,1.59,1.6,1.57,1.6,900,0
2013-02-04,1.62,1.65,1.48,1.59,321567,0
2013-02-05,1.55,1.6,1.4,1.5,9480,0
2013-02-07,1.55,1.55,1.54,1.54,500,0
2013-02-08,1.51,1.52,1.43,1.5,4400,0
2013-02-11,1.47,1.49,1.4,1.4,4056,0
2013-02-12,1.49,1.49,1.474,1.49,5100,0
2013-02-13,1.49,1.49,1.39,1.39,11116,0
2013-02-14,1.36,1.5,1.35,1.4,14090,0
2013-02-15,1.5,1.75,1.5,1.69,17424,0
2013-02-19,1.69,1.7,1.65,1.65,33288,0
2013-02-20,1.6,1.6399,1.6,1.603,15079,0
2013-02-21,1.63,1.63,1.55,1.61,33141,0
2013-02-22,1.62,1.63,1.59,1.59,23387,0
2013-02-25,1.65,1.65,1.55,1.57,26915,0
2013-02-26,1.55,1.55,1.55,1.55,6000,0
2013-02-27,1.55,1.55,1.5,1.5,113011,0
2013-02-28,1.55,1.559,1.5,1.5,1799,0
2013-03-01,1.5,1.5123,1.48,1.49,14838,0
2013-03-04,1.4501,1.4701,1.37,1.42,12162,0
2013-03-05,1.5878,1.5878,1.42,1.5301,700,0
2013-03-06,1.55,1.55,1.45,1.5,1696,0
2013-03-07,1.49,1.5,1.49,1.5,200,0
2013-03-11,1.52,1.58,1.52,1.58,400,0
2013-03-12,1.51,1.6,1.51,1.58,3859,0
2013-03-13,1.53,1.53,1.53,1.53,100,0
2013-03-15,1.55,1.55,1.52,1.52,2200,0
2013-03-19,1.5,1.5,1.49,1.496,3000,0
2013-03-20,1.49,1.5004,1.49,1.5,4900,0
2013-03-21,1.53,1.53,1.53,1.53,100,0
2013-03-22,1.54,1.55,1.54,1.5438,3250,0
2013-03-25,1.55,1.55,1.5499,1.5499,2620,0
2013-03-26,1.54,1.54,1.49,1.49,2300,0
2013-03-27,1.49,1.5,1.48,1.49,19015,0
2013-03-28,1.48,1.5,1.48,1.5,18173,0
2013-04-01,1.49,1.49,1.48,1.48,1500,0
2013-04-02,1.45,1.48,1.43,1.48,1250,0
2013-04-03,1.56,1.56,1.4,1.4,10836,0
2013-04-08,1.5,1.5,1.5,1.5,409,0
2013-04-09,1.5,1.5,1.49,1.49,640,0
2013-04-10,1.4999,1.4999,1.49,1.49,500,0
2013-04-11,1.37,1.37,1.37,1.37,500,0
2013-04-12,1.4,1.454,1.4,1.454,1500,0
2013-04-15,1.45,1.451,1.37,1.37,6974,0
2013-04-16,1.396,1.396,1.396,1.396,200,0
2013-04-17,1.46,1.48,1.46,1.48,400,0
2013-04-18,1.45,1.45,1.45,1.45,682,0
2013-04-19,1.38,1.38,1.38,1.38,1000,0
2013-04-22,1.5299,1.5299,1.5299,1.5299,1000,0
2013-04-29,1.5,1.5,1.5,1.5,2600,0
2013-04-30,1.49,1.49,1.49,1.49,840,0
2013-05-01,1.53,1.53,1.4899,1.4899,4650,0
2013-05-02,1.4,1.4,1.4,1.4,1700,0
2013-05-03,1.4,1.42,1.32,1.32,27126,0
2013-05-06,1.351,1.55,1.344,1.41,6490,0
2013-05-07,1.41,1.4315,1.41,1.4315,4000,0
2013-05-08,1.41,1.45,1.4,1.41,9998,0
2013-05-09,1.4,1.4,1.4,1.4,900,0
2013-05-10,1.4,1.506,1.4,1.506,300,0
2013-05-13,1.5,1.5,1.4,1.44,3110,0
2013-05-15,1.41,1.41,1.4,1.4,1000,0
2013-05-16,1.4,1.4001,1.4,1.4001,988,0
2013-05-17,1.4999,1.4999,1.4999,1.4999,200,0
2013-05-20,1.51,1.51,1.45,1.454,4860,0
2013-05-21,1.4,1.455,1.4,1.455,1427,0
2013-05-22,1.47,1.47,1.46,1.47,1200,0
2013-05-23,1.45,1.45,1.4,1.4,2200,0
2013-05-28,1.4001,1.4001,1.4001,1.4001,1000,0
2013-05-29,1.4,1.4001,1.4,1.4001,600,0
2013-05-31,1.41,1.52,1.4,1.4,10400,0
2013-06-03,1.35,1.41,1.29,1.35,12998,0
2013-06-05,1.35,1.35,1.35,1.35,200,0
2013-06-06,1.4,1.46,1.36,1.45,8639,0
2013-06-07,1.47,1.47,1.47,1.47,200,0
2013-06-11,1.47,1.47,1.37,1.38,1243,0
2013-06-12,1.44,1.44,1.44,1.44,300,0
2013-06-13,1.37,1.43,1.35,1.423,5787,0
2013-06-14,1.42,1.439,1.42,1.439,314,0
2013-06-17,1.4,1.4,1.36,1.4,4122,0
2013-06-18,1.36,1.429,1.36,1.423,25459,0
2013-06-19,1.42,1.42,1.35,1.3501,1220,0
2013-06-21,1.44,1.45,1.42,1.42,1571,0
2013-06-24,1.41,1.41,1.41,1.41,100,0
2013-06-25,1.4099,1.41,1.4099,1.41,314,0
2013-06-26,1.43,1.45,1.35,1.35,9291,0
2013-06-27,1.4,1.4,1.31,1.395,2947,0
2013-06-28,1.35,1.35,1.31,1.31,1347,0
2013-07-01,1.31,1.31,1.31,1.31,100,0
2013-07-02,1.3,1.38,1.3,1.38,8063,0
2013-07-08,1.3301,1.4215,1.3301,1.3401,400,0
2013-07-09,1.34,1.34,1.34,1.34,100,0
2013-07-12,1.44,1.44,1.439,1.44,2600,0
2013-07-15,1.44,1.44,1.44,1.44,100,0
2013-07-16,1.44,1.45,1.301,1.35,10835,0
2013-07-17,1.38,1.49,1.38,1.4801,4939,0
2013-07-18,1.359,1.406,1.35,1.359,5253,0
2013-07-19,1.4,1.5,1.35,1.3538,6016,0
2013-07-22,1.48,1.5,1.45,1.5,2875,0
2013-07-23,1.5,1.5,1.45,1.46,14737,0
2013-07-24,1.5,1.5,1.32,1.47,17209,0
2013-07-25,1.49,1.49,1.4001,1.45,5498,0
2013-07-26,1.45,1.45,1.3801,1.446,2302,0
2013-07-29,1.44,1.44,1.44,1.44,100,0
2013-07-30,1.44,1.5,1.42,1.4999,24151,0
2013-07-31,1.49,1.5,1.49,1.5,700,0
2013-08-02,1.5,1.5,1.43,1.5,14550,0
2013-08-05,1.5,1.5,1.48,1.5,17773,0
2013-08-06,1.48,1.4801,1.48,1.4801,9735,0
2013-08-08,1.49,1.5,1.4301,1.5,5660,0
2013-08-09,1.49,1.5,1.425,1.5,1200,0
2013-08-12,1.48,1.499,1.41,1.41,1200,0
2013-08-14,1.45,1.4899,1.35,1.35,2360,0
2013-08-15,1.38,1.401,1.38,1.4,2200,0
2013-08-16,1.4401,1.4401,1.4401,1.4401,500,0
2013-08-19,1.4034,1.4399,1.4034,1.439,1900,0
2013-08-20,1.43,1.44,1.43,1.44,768,0
2013-08-21,1.439,1.4399,1.439,1.4399,250,0
2013-08-22,1.44,1.44,1.44,1.44,200,0
2013-08-23,1.4,1.4399,1.331,1.35,16136,0
2013-08-26,1.35,1.429,1.35,1.429,300,0
2013-08-27,1.47,1.47,1.47,1.47,2550,0
2013-08-29,1.47,1.47,1.35,1.459,400,0
2013-08-30,1.44,1.47,1.44,1.44,3974,0
2013-09-03,1.47,1.47,1.47,1.47,230,0
2013-09-04,1.47,1.47,1.31,1.32,10910,0
2013-09-05,1.36,1.47,1.35,1.36,12400,0
2013-09-06,1.3233,1.4,1.3233,1.4,1780,0
2013-09-09,1.43,1.44,1.43,1.44,2651,0
2013-09-10,1.39,1.39,1.35,1.36,3900,0
2013-09-11,1.375,1.4127,1.36,1.361,13020,0
2013-09-12,1.36,1.459,1.36,1.459,2032,0
2013-09-13,1.43,1.43,1.38,1.38,800,0
2013-09-16,1.38,1.41,1.38,1.41,300,0
2013-09-17,1.375,1.375,1.375,1.375,250,0
2013-09-19,1.46,1.46,1.35,1.39,36052,0
2013-09-20,1.35,1.43,1.35,1.43,583,0
2013-09-23,1.43,1.43,1.43,1.43,2048,0
2013-09-24,1.42,1.42,1.42,1.42,100,0
2013-09-25,1.37,1.37,1.35,1.35,5400,0
2013-09-26,1.35,1.42,1.35,1.41,3500,0
2013-10-02,1.4,1.4,1.4,1.4,2100,0
2013-10-03,1.4,1.4,1.4,1.4,200,0
2013-10-04,1.35,1.35,1.35,1.35,400,0
2013-10-07,1.36,1.4,1.36,1.4,8100,0
2013-10-09,1.4,1.4,1.38,1.38,3005,0
2013-10-10,1.37,1.4,1.37,1.4,3100,0
2013-10-11,1.4,1.43,1.4,1.4,7846,0
2013-10-14,1.4,1.4,1.4,1.4,548,0
2013-10-15,1.41,1.41,1.41,1.41,1100,0
2013-10-16,1.4,1.43,1.4,1.43,900,0
2013-10-17,1.43,1.43,1.4,1.4,4700,0
2013-10-18,1.4,1.45,1.4,1.45,5500,0
2013-10-21,1.43,1.47,1.43,1.47,5100,0
2013-10-23,1.45,1.45,1.4,1.45,3300,0
2013-10-24,1.43,1.43,1.43,1.43,4200,0
2013-10-25,1.41,1.41,1.4,1.4,200,0
2013-10-28,1.4,1.4,1.4,1.4,4100,0
2013-10-29,1.4,1.4,1.35,1.4,6400,0
2013-11-01,1.43,1.43,1.35,1.35,4300,0
2013-11-04,1.34,1.35,1.33,1.35,7613,0
2013-11-05,1.41,1.42,1.36,1.36,3000,0
2013-11-06,1.36,1.36,1.32,1.34,5600,0
2013-11-08,1.36,1.36,1.32,1.33,19400,0
2013-11-11,1.3001,1.35,1.3001,1.35,12144,0
2013-11-12,1.45,1.45,1.45,1.45,1000,0
2013-11-13,1.4,1.45,1.4,1.43,6800,0
2013-11-14,1.37,1.37,1.37,1.37,100,0
2013-11-15,1.33,1.37,1.33,1.37,200,0
2013-11-18,1.46,1.46,1.4,1.42,2400,0
2013-11-19,1.4001,1.414,1.4001,1.412,17334,0
2013-11-20,1.4,1.4,1.37,1.37,3300,0
2013-11-21,1.45,1.45,1.3,1.39,23500,0
2013-11-22,1.37,1.37,1.37,1.37,100,0
2013-11-25,1.36,1.4,1.3,1.4,6700,0
2013-11-26,1.32,1.4,1.32,1.4,2800,0
2013-11-27,1.41,1.42,1.35,1.42,10800,0
2013-11-29,1.43,1.43,1.3101,1.42,5200,0
2013-12-02,1.42,1.43,1.41,1.41,3000,0
2013-12-03,1.4,1.4,1.4,1.4,20000,0
2013-12-04,1.38,1.4,1.38,1.4,6200,0
2013-12-05,1.36,1.4,1.36,1.4,1800,0
2013-12-06,1.42,1.43,1.36,1.41,11300,0
2013-12-09,1.4,1.4,1.35,1.39,5600,0
2013-12-10,1.34,1.43,1.33,1.33,5600,0
2013-12-11,1.34,1.37,1.33,1.37,2200,0
2013-12-12,1.3201,1.39,1.3201,1.33,1100,0
2013-12-13,1.35,1.36,1.31,1.32,6400,0
2013-12-16,1.32,1.35,1.3,1.3,12980,0
2013-12-17,1.32,1.35,1.3,1.32,13900,0
2013-12-18,1.31,1.39,1.31,1.39,8000,0
2013-12-19,1.35,1.4,1.35,1.4,11700,0
2013-12-20,1.39,1.4,1.3,1.4,84700,0
2013-12-23,1.36,1.4,1.35,1.38,2800,0
2013-12-24,1.39,1.39,1.35,1.35,4300,0
2013-12-26,1.4,1.44,1.38,1.39,3800,0
2013-12-27,1.38,1.4,1.38,1.38,16200,0
2013-12-30,1.4,1.4,1.31,1.37,17600,0
2013-12-31,1.4,1.43,1.33,1.33,2500,0
2014-01-02,1.37,1.37,1.37,1.37,476,0
2014-01-03,1.4,1.41,1.38,1.4099,24247,0
2014-01-06,1.42,1.42,1.42,1.42,100,0
2014-01-07,1.4,1.4,1.29,1.36,41500,0
2014-01-08,1.38,1.39,1.33,1.34,4500,0
2014-01-09,1.32,1.4,1.32,1.35,11800,0
2014-01-10,1.4,1.4,1.31,1.31,9400,0
2014-01-13,1.33,1.38,1.32,1.32,6400,0
2014-01-14,1.37,1.37,1.32,1.32,2600,0
2014-01-15,1.38,1.45,1.32,1.36,23300,0
2014-01-16,1.388,1.388,1.34,1.38,1682,0
2014-01-17,1.4,1.45,1.36,1.36,19000,0
2014-01-21,1.37,1.37,1.37,1.37,3500,0
2014-01-22,1.4,1.46,1.4,1.44,17700,0
2014-01-23,1.44,1.44,1.42,1.43,2400,0
2014-01-24,1.43,1.44,1.321,1.407,35800,0
2014-01-27,1.42,1.44,1.42,1.43,23300,0
2014-01-28,1.44,1.44,1.395,1.44,6583,0
2014-01-29,1.44,1.44,1.42,1.42,3300,0
2014-01-30,1.42,1.42,1.36,1.4,8000,0
2014-01-31,1.39,1.39,1.3852,1.39,4814,0
2014-02-03,1.4175,1.4199,1.3701,1.4099,4815,0
2014-02-04,1.43,1.44,1.4,1.42,11385,0
2014-02-05,1.4299,1.44,1.4299,1.44,1800,0
2014-02-06,1.43,1.44,1.35,1.4399,12190,0
2014-02-07,1.35,1.4296,1.32,1.3799,8090,0
2014-02-10,1.36,1.42,1.35,1.38,10500,0
2014-02-11,1.3999,1.3999,1.3999,1.3999,200,0
2014-02-12,1.4,1.44,1.36,1.4099,30027,0
2014-02-13,1.42,1.42,1.36,1.39,3637,0
2014-02-14,1.4199,1.4199,1.4199,1.4199,200,0
2014-02-18,1.41,1.44,1.36,1.41,20616,0
2014-02-19,1.4,1.41,1.38,1.4099,25500,0
2014-02-20,1.42,1.44,1.35,1.44,17857,0
2014-02-21,1.4299,1.44,1.4299,1.4399,15010,0
2014-02-24,1.4499,1.47,1.4199,1.44,39810,0
2014-02-25,1.4699,1.4699,1.4399,1.44,4800,0
2014-02-26,1.46,1.46,1.44,1.45,3339,0
2014-02-27,1.45,1.45,1.4099,1.4499,8843,0
2014-02-28,1.4499,1.47,1.3999,1.47,5003,0
2014-03-03,1.47,1.47,1.4399,1.44,3900,0
2014-03-04,1.4599,1.55,1.4276,1.55,91087,0
2014-03-05,1.58,1.78,1.5,1.58,101454,0
2014-03-06,1.68,1.69,1.54,1.55,68730,0
2014-03-07,1.57,1.57,1.44,1.45,24070,0
2014-03-10,1.45,1.53,1.41,1.45,28596,0
2014-03-11,1.5,1.51,1.45,1.51,13686,0
2014-03-12,1.5296,1.5296,1.43,1.5199,2110,0
2014-03-13,1.5299,1.5299,1.44,1.5099,2900,0
2014-03-17,1.47,1.51,1.45,1.5,9459,0
2014-03-18,1.4833,1.57,1.4833,1.54,20687,0
2014-03-19,1.6,1.6,1.52,1.58,21841,0
2014-03-20,1.6,1.6,1.57,1.57,10755,0
2014-03-21,1.59,1.7,1.49,1.55,35528,0
2014-03-24,1.55,1.55,1.501,1.501,2619,0
2014-03-25,1.5,1.5,1.5,1.5,518,0
2014-03-26,1.55,1.55,1.48,1.48,6500,0
2014-03-27,1.48,1.52,1.48,1.5,10566,0
2014-03-28,1.5282,1.5282,1.5,1.5,2586,0
2014-03-31,1.539,1.55,1.5,1.549,18459,0
2014-04-01,1.549,1.5499,1.49,1.5499,20438,0
2014-04-02,1.51,1.55,1.5,1.51,11384,0
2014-04-03,1.47,1.55,1.47,1.54,10136,0
2014-04-04,1.55,1.55,1.491,1.491,4000,0
2014-04-07,1.5001,1.55,1.48,1.542,18801,0
2014-04-08,1.55,1.55,1.55,1.55,13000,0
2014-04-09,1.55,1.55,1.5365,1.5449,2400,0
2014-04-10,1.5026,1.5301,1.5026,1.5301,2100,0
2014-04-11,1.55,1.55,1.5,1.51,2500,0
2014-04-14,1.5496,1.5496,1.5423,1.5423,1220,0
2014-04-15,1.5396,1.55,1.52,1.5499,1740,0
2014-04-17,1.5,1.54,1.5,1.501,2200,0
2014-04-21,1.511,1.511,1.511,1.511,1320,0
2014-04-22,1.55,1.55,1.51,1.51,9070,0
2014-04-23,1.55,1.6,1.53,1.58,23434,0
2014-04-24,1.61,1.6699,1.55,1.58,60070,0
2014-04-25,1.6,1.6,1.54,1.55,8918,0
2014-04-28,1.55,1.55,1.5,1.5496,4431,0
2014-04-29,1.5,1.53,1.48,1.49,12737,0
2014-04-30,1.53,1.54,1.48,1.53,3360,0
2014-05-01,1.48,1.48,1.45,1.4601,6429,0
2014-05-02,1.4654,1.5299,1.45,1.47,5968,0
2014-05-05,1.461,1.472,1.46,1.472,6766,0
2014-05-06,1.48,1.52,1.42,1.42,56373,0
2014-05-07,1.5399,1.54,1.43,1.4696,17945,0
2014-05-08,1.4899,1.4899,1.4899,1.4899,225,0
2014-05-09,1.45,1.46,1.4499,1.46,1300,0
2014-05-12,1.47,1.47,1.43,1.47,3982,0
2014-05-13,1.4796,1.4796,1.4696,1.4696,882,0
2014-05-14,1.47,1.47,1.47,1.47,100,0
2014-05-15,1.4,1.46,1.4,1.46,4700,0
2014-05-16,1.43,1.5,1.4,1.5,28800,0
2014-05-19,1.4512,1.4799,1.4512,1.4799,305,0
2014-05-20,1.48,1.5,1.45,1.4996,2204,0
2014-05-21,1.46,1.49,1.45,1.49,1350,0
2014-05-22,1.4996,1.4996,1.451,1.4899,1400,0
2014-05-27,1.49,1.51,1.48,1.51,15100,0
2014-05-28,1.55,1.55,1.45,1.51,17404,0
2014-05-29,1.54,1.54,1.51,1.51,205922,0
2014-05-30,1.5,1.51,1.5,1.51,2400,0
2014-06-02,1.5099,1.51,1.5099,1.51,1200,0
2014-06-03,1.51,1.52,1.48,1.5199,14499,0
2014-06-05,1.52,1.52,1.49,1.51,252200,0
2014-06-06,1.5497,1.5497,1.45,1.47,22750,0
2014-06-09,1.5092,1.5092,1.5092,1.5092,200,0
2014-06-10,1.5,1.5,1.46,1.49,1300,0
2014-06-11,1.51,1.51,1.46,1.5,1876,0
2014-06-12,1.46,1.49,1.46,1.49,3800,0
2014-06-13,1.47,1.51,1.45,1.5,25729,0
2014-06-16,1.5199,1.5199,1.5199,1.5199,204,0
2014-06-17,1.5199,1.5199,1.5,1.5,400,0
2014-06-18,1.5,1.52,1.48,1.4998,14198,0
2014-06-20,1.47,1.4998,1.46,1.46,3855,0
2014-06-23,1.48,1.48,1.48,1.48,278,0
2014-06-24,1.4801,1.4821,1.48,1.48,8316,0
2014-06-25,1.48,1.51,1.48,1.51,4302,0
2014-06-26,1.5049,1.5099,1.48,1.49,2504,0
2014-06-27,1.5,1.5,1.48,1.48,600,0
2014-06-30,1.48,1.52,1.48,1.48,72253,0
2014-07-01,1.48,1.51,1.48,1.4964,3015,0
2014-07-02,1.38,1.48,1.38,1.48,11700,0
2014-07-03,1.49,1.49,1.45,1.48,5244,0
2014-07-07,1.505,1.505,1.46,1.49,6840,0
2014-07-08,1.45,1.48,1.45,1.47,6400,0
2014-07-09,1.52,1.52,1.5,1.5,400,0
2014-07-10,1.485,1.485,1.46,1.48,4200,0
2014-07-11,1.45,1.5179,1.45,1.5179,2300,0
2014-07-14,1.46,1.51,1.46,1.51,114900,0
2014-07-15,1.48,1.48,1.48,1.48,440,0
2014-07-16,1.49,1.52,1.45,1.5,16855,0
2014-07-17,1.5,1.5,1.48,1.48,4533,0
2014-07-18,1.49,1.49,1.45,1.4786,3020,0
2014-07-21,1.45,1.52,1.45,1.47,28971,0
2014-07-22,1.48,1.5,1.41,1.44,29893,0
2014-07-23,1.47,1.48,1.44,1.46,22039,0
2014-07-24,1.46,1.502,1.42,1.4201,179394,0
2014-07-25,1.42,1.47,1.41,1.4301,32084,0
2014-07-28,1.41,1.4982,1.41,1.46,11114,0
2014-07-29,1.44,1.468,1.44,1.4599,5038,0
2014-07-30,1.44,1.4688,1.44,1.4401,4100,0
2014-07-31,1.411,1.46,1.4,1.4599,2450,0
2014-08-01,1.4899,1.4899,1.42,1.424,5228,0
2014-08-04,1.43,1.43,1.42,1.43,5000,0
2014-08-05,1.43,1.43,1.37,1.42,24239,0
2014-08-06,1.43,1.43,1.43,1.43,314,0
2014-08-07,1.43,1.43,1.41,1.42,2266,0
2014-08-08,1.4299,1.43,1.4,1.422,10226,0
2014-08-11,1.4,1.4,1.38,1.38,6238,0
2014-08-12,1.4,1.4,1.38,1.38,11800,0
2014-08-13,1.4,1.4,1.4,1.4,4500,0
2014-08-14,1.4,1.42,1.38,1.38,1232,0
2014-08-15,1.4699,1.5,1.4499,1.46,30828,0
2014-08-18,1.5,1.5,1.42,1.44,114118,0
2014-08-19,1.44,1.46,1.41,1.43,15390,0
2014-08-20,1.41,1.45,1.38,1.43,26900,0
2014-08-21,1.43,1.43,1.35,1.43,15909,0
2014-08-22,1.4699,1.47,1.4036,1.45,7525,0
2014-08-25,1.45,1.45,1.45,1.45,400,0
2014-08-26,1.4495,1.4495,1.4495,1.4495,198,0
2014-08-27,1.45,1.45,1.42,1.42,4000,0
2014-08-28,1.42,1.42,1.4199,1.42,3320,0
2014-08-29,1.45,1.45,1.4101,1.42,6304,0
2014-09-02,1.45,1.45,1.4269,1.4269,200,0
2014-09-03,1.42,1.42,1.41,1.42,9200,0
2014-09-04,1.42,1.44,1.4,1.41,6585,0
2014-09-05,1.41,1.43,1.38,1.43,12800,0
2014-09-08,1.41,1.45,1.41,1.45,5867,0
2014-09-09,1.4446,1.4446,1.411,1.411,614,0
2014-09-10,1.4499,1.4499,1.4499,1.4499,112,0
2014-09-11,1.43,1.45,1.4064,1.4064,58841,0
2014-09-15,1.4202,1.4202,1.4202,1.4202,310,0
2014-09-16,1.33,1.4399,1.33,1.42,9525,0
2014-09-18,1.39,1.39,1.3832,1.3832,1300,0
2014-09-19,1.42,1.42,1.39,1.39,387,0
2014-09-22,1.4001,1.4001,1.4,1.4,300,0
2014-09-23,1.42,1.4478,1.4,1.4478,4700,0
2014-09-24,1.4204,1.43,1.4093,1.4199,64439,0
2014-09-25,1.4299,1.45,1.4299,1.43,5000,0
2014-09-26,1.41,1.4199,1.36,1.37,7300,0
2014-09-29,1.38,1.38,1.3499,1.3499,754,0
2014-09-30,1.36,1.3699,1.32,1.33,4064,0
2014-10-01,1.3248,1.37,1.32,1.3399,10413,0
2014-10-02,1.34,1.34,1.34,1.34,115,0
2014-10-03,1.35,1.37,1.34,1.37,14500,0
2014-10-06,1.37,1.39,1.37,1.39,1754,0
2014-10-07,1.39,1.39,1.37,1.37,1500,0
2014-10-08,1.3899,1.3899,1.37,1.37,1158,0
2014-10-09,1.3899,1.3899,1.3899,1.3899,160,0
2014-10-10,1.37,1.37,1.37,1.37,1501,0
2014-10-13,1.37,1.37,1.37,1.37,2773,0
2014-10-14,1.419,1.419,1.32,1.3799,902,0
2014-10-15,1.31,1.31,1.31,1.31,200,0
2014-10-16,1.3799,1.3799,1.3799,1.3799,162,0
2014-10-20,1.35,1.409,1.35,1.3799,9100,0
2014-10-21,1.37,1.37,1.37,1.37,5000,0
2014-10-22,1.37,1.37,1.34,1.34,5300,0
2014-10-23,1.3,1.34,1.27,1.3,146956,0
2014-10-24,1.3,1.3,1.2799,1.2999,19072,0
2014-10-27,1.3,1.35,1.3,1.3,12091,0
2014-10-28,1.3,1.3,1.3,1.3,2100,0
2014-10-29,1.2999,1.3,1.2999,1.3,4586,0
2014-10-30,1.29,1.3,1.26,1.26,5750,0
2014-10-31,1.3899,1.3899,1.2,1.29,14357,0
2014-11-03,1.2899,1.29,1.27,1.276,16900,0
2014-11-04,1.26,1.3,1.26,1.26,11635,0
2014-11-06,1.29,1.2999,1.2501,1.2896,4400,0
2014-11-07,1.28,1.44,1.28,1.43,8107,0
2014-11-10,1.42,1.42,1.33,1.34,7196,0
2014-11-11,1.35,1.419,1.35,1.41,62481,0
2014-11-12,1.35,1.39,1.32,1.39,10887,0
2014-11-13,1.34,1.39,1.32,1.39,6883,0
2014-11-14,1.39,1.39,1.39,1.39,500,0
2014-11-17,1.44,1.44,1.44,1.44,500,0
2014-11-18,1.4,1.4,1.327,1.4,10796,0
2014-11-19,1.32,1.36,1.31,1.36,2700,0
2014-11-20,1.4389,1.439,1.35,1.352,10560,0
2014-11-21,1.43,1.44,1.3,1.32,25617,0
2014-11-24,1.33,1.36,1.3,1.31,81451,0
2014-11-25,1.3,1.35,1.3,1.313,7821,0
2014-11-26,1.3334,1.35,1.322,1.322,15485,0
2014-11-28,1.3422,1.35,1.3201,1.35,1180,0
2014-12-01,1.32,1.35,1.295,1.305,32563,0
2014-12-02,1.34,1.35,1.31,1.34,3724,0
2014-12-03,1.35,1.35,1.341,1.341,1653,0
2014-12-04,1.35,1.35,1.34,1.34,11484,0
2014-12-05,1.33,1.34,1.33,1.33,3470,0
2014-12-08,1.35,1.35,1.314,1.35,21062,0
2014-12-09,1.35,1.35,1.34,1.35,9964,0
2014-12-10,1.35,1.35,1.3171,1.35,6458,0
2014-12-11,1.35,1.35,1.349,1.35,5606,0
2014-12-12,1.31,1.35,1.3,1.35,13178,0
2014-12-15,1.34,1.36,1.34,1.36,46484,0
2014-12-16,1.36,1.5,1.355,1.5,39088,0
2014-12-17,1.45,1.5,1.42,1.5,21045,0
2014-12-18,1.39,1.5,1.35,1.38,71508,0
2014-12-19,1.439,1.439,1.26,1.26,89169,0
2014-12-22,1.31,1.38,1.27,1.35,34013,0
2014-12-23,1.33,1.38,1.26,1.31,47176,0
2014-12-24,1.3599,1.3599,1.28,1.31,2786,0
2014-12-26,1.27,1.35,1.176,1.3,93889,0
2014-12-29,1.31,1.35,1.31,1.31,4336,0
2014-12-30,1.33,1.34,1.3,1.3,18606,0
2014-12-31,1.31,1.33,1.22,1.22,59154,0
2015-01-02,1.23,1.3114,1.23,1.3,1500,0
2015-01-05,1.29,1.33,1.25,1.28,4425,0
2015-01-06,1.3,1.32,1.3,1.32,1375,0
2015-01-07,1.35,1.35,1.27,1.33,30458,0
2015-01-08,1.28,1.3699,1.28,1.3699,6900,0
2015-01-09,1.3,1.36,1.26,1.28,17579,0
2015-01-12,1.28,1.29,1.27,1.29,1548,0
2015-01-13,1.29,1.29,1.27,1.28,23392,0
2015-01-14,1.3,1.31,1.28,1.28,10861,0
2015-01-15,1.335,1.335,1.3,1.3,11400,0
2015-01-16,1.3799,1.3799,1.29,1.29,8766,0
2015-01-20,1.3,1.34,1.29,1.34,600,0
2015-01-21,1.31,1.37,1.31,1.31,14286,0
2015-01-22,1.33,1.33,1.33,1.33,100,0
2015-01-23,1.3183,1.35,1.29,1.31,10856,0
2015-01-26,1.35,1.35,1.31,1.31,2675,0
2015-01-27,1.34,1.35,1.29,1.3,21959,0
2015-01-28,1.31,1.33,1.29,1.3,7910,0
2015-01-29,1.31,1.36,1.26,1.27,21475,0
2015-01-30,1.27,1.33,1.25,1.25,33624,0
2015-02-02,1.3,1.36,1.26,1.26,27400,0
2015-02-03,1.26,1.3,1.25,1.29,6481,0
2015-02-04,1.28,1.28,1.26,1.26,840,0
2015-02-05,1.25,1.3,1.24,1.3,14043,0
2015-02-06,1.25,1.29,1.24,1.28,4976,0
2015-02-09,1.27,1.3,1.26,1.29,10587,0
2015-02-10,1.2601,1.36,1.2601,1.31,19163,0
2015-02-11,1.33,1.37,1.33,1.37,400,0
2015-02-12,1.34,1.37,1.3005,1.35,22379,0
2015-02-13,1.31,1.31,1.3,1.31,671,0
2015-02-17,1.3,1.35,1.3,1.3,11488,0
2015-02-18,1.302,1.32,1.3,1.3198,1000,0
2015-02-19,1.34,1.34,1.3,1.32,4025,0
2015-02-20,1.3,1.34,1.3,1.3,4600,0
2015-02-23,1.32,1.35,1.31,1.32,2075,0
2015-02-24,1.35,1.37,1.34,1.34,11940,0
2015-02-25,1.35,1.36,1.33,1.33,5050,0
2015-02-26,1.34,1.38,1.33,1.33,5669,0
2015-02-27,1.341,1.3699,1.33,1.3355,4629,0
2015-03-02,1.42,1.42,1.31,1.35,14500,0
2015-03-03,1.34,1.37,1.33,1.34,18000,0
2015-03-04,1.33,1.37,1.33,1.37,500,0
2015-03-05,1.32,1.39,1.32,1.39,4400,0
2015-03-06,1.33,1.33,1.33,1.33,200,0
2015-03-09,1.34,1.34,1.34,1.34,100,0
2015-03-10,1.36,1.42,1.36,1.42,13300,0
2015-03-11,1.42,1.45,1.42,1.42,10900,0
2015-03-12,1.42,1.45,1.42,1.42,15300,0
2015-03-13,1.42,1.45,1.42,1.43,400,0
2015-03-16,1.42,1.42,1.42,1.42,400,0
2015-03-17,1.44,1.44,1.44,1.44,300,0
2015-03-18,1.37,1.42,1.37,1.42,200,0
2015-03-19,1.4,1.4,1.37,1.37,300,0
2015-03-20,1.34,1.36,1.34,1.34,3000,0
2015-03-23,1.34,1.45,1.34,1.44,1700,0
2015-03-24,1.45,1.45,1.45,1.45,1300,0
2015-03-25,1.44,1.44,1.43,1.43,2900,0
2015-03-26,1.38,1.38,1.38,1.38,200,0
2015-03-27,1.38,1.4,1.38,1.4,5800,0
2015-03-30,1.4,1.4,1.4,1.4,100,0
2015-03-31,1.4,1.43,1.39,1.4,433743,0
2015-04-01,1.4,1.42,1.39,1.4,33000,0
2015-04-02,1.38,1.41,1.38,1.41,1900,0
2015-04-06,1.38,1.41,1.38,1.41,1400,0
2015-04-07,1.41,1.43,1.41,1.43,30771,0
2015-04-08,1.42,1.42,1.41,1.42,105400,0
2015-04-09,1.37,1.42,1.37,1.42,12100,0
2015-04-10,1.41,1.41,1.38,1.38,200,0
2015-04-13,1.4,1.4,1.37,1.4,1600,0
2015-04-14,1.38,1.39,1.38,1.39,800,0
2015-04-15,1.38,1.4099,1.38,1.4099,5199,0
2015-04-17,1.4,1.41,1.4,1.4,8700,0
2015-04-20,1.3801,1.3801,1.38,1.38,10094,0
2015-04-21,1.38,1.411,1.38,1.408,2103,0
2015-04-22,1.4003,1.4003,1.4,1.4,300,0
2015-04-23,1.4,1.44,1.4,1.43,5200,0
2015-04-24,1.39,1.39,1.39,1.39,100,0
2015-04-27,1.39,1.41,1.38,1.38,2900,0
2015-04-28,1.38,1.4,1.38,1.4,2600,0
2015-04-29,1.4,1.4,1.38,1.4,10500,0
2015-04-30,1.42,1.42,1.42,1.42,100,0
2015-05-01,1.36,1.42,1.36,1.42,1300,0
2015-05-04,1.4,1.4,1.39,1.4,17400,0
2015-05-05,1.37,1.37,1.37,1.37,300,0
2015-05-06,1.35,1.4099,1.35,1.4,1600,0
2015-05-07,1.36,1.41,1.36,1.4,11669,0
2015-05-08,1.38,1.41,1.35,1.41,3800,0
2015-05-11,1.4,1.42,1.39,1.4,45700,0
2015-05-12,1.35,1.4,1.35,1.36,16330,0
2015-05-13,1.4,1.42,1.36,1.41,16927,0
2015-05-14,1.39,1.4,1.38,1.38,2600,0
2015-05-15,1.38,1.4,1.38,1.4,400,0
2015-05-18,1.37,1.4,1.37,1.4,8357,0
2015-05-19,1.38,1.4,1.37,1.37,1625,0
2015-05-20,1.36,1.41,1.36,1.4,15600,0
2015-05-21,1.36,1.38,1.36,1.38,1200,0
2015-05-22,1.35,1.4,1.35,1.36,4500,0
2015-05-26,1.38,1.4,1.38,1.4,2515,0
2015-05-27,1.35,1.4,1.35,1.36,1300,0
2015-05-28,1.35,1.4,1.35,1.36,17700,0
2015-05-29,1.38,1.4,1.38,1.39,1800,0
2015-06-01,1.37,1.3801,1.3245,1.35,32485,0
2015-06-02,1.32,1.41,1.3,1.3501,45693,0
2015-06-03,1.42,1.42,1.35,1.35,24100,0
2015-06-04,1.35,1.36,1.34,1.35,2700,0
2015-06-05,1.36,1.37,1.36,1.37,1300,0
2015-06-08,1.31,1.37,1.31,1.35,26300,0
2015-06-09,1.33,1.37,1.33,1.37,3775,0
2015-06-10,1.33,1.3785,1.33,1.3332,3212,0
2015-06-11,1.28,1.35,1.28,1.33,7850,0
2015-06-12,1.32,1.38,1.32,1.38,900,0
2015-06-15,1.38,1.44,1.34,1.36,38700,0
2015-06-16,1.32,1.39,1.32,1.35,42700,0
2015-06-17,1.39,1.39,1.35,1.35,26900,0
2015-06-18,1.36,1.43,1.34,1.37,69000,0
2015-06-19,1.38,1.4,1.28,1.28,134500,0
2015-06-22,1.34,1.36,1.33,1.33,4500,0
2015-06-23,1.35,1.35,1.3,1.32,13539,0
2015-06-24,1.34,1.38,1.25,1.25,43900,0
2015-06-25,1.3,1.38,1.26,1.26,15100,0
2015-06-26,1.25,1.36,1.25,1.26,31700,0
2015-06-29,1.32,1.35,1.26,1.26,93900,0
2015-06-30,1.25,1.36,1.25,1.31,653,0
2015-07-01,1.36,1.37,1.31,1.31,15600,0
2015-07-02,1.32,1.34,1.28,1.28,19100,0
2015-07-06,1.34,1.35,1.28,1.28,28000,0
2015-07-07,1.27,1.35,1.27,1.34,8300,0
2015-07-08,1.35,1.35,1.25,1.28,12200,0
2015-07-09,1.3,1.3,1.3,1.3,4500,0
2015-07-13,1.3,1.44,1.3,1.43,26300,0
2015-07-14,1.351,1.3584,1.35,1.3584,6600,0
2015-07-15,1.3301,1.4367,1.3301,1.4001,9633,0
2015-07-17,1.41,1.41,1.41,1.41,600,0
2015-07-20,1.43,1.43,1.38,1.39,14800,0
2015-07-21,1.36,1.39,1.35,1.38,3500,0
2015-07-22,1.35,1.36,1.35,1.36,1000,0
2015-07-23,1.34,1.38,1.34,1.37,6800,0
2015-07-24,1.35,1.41,1.35,1.35,48900,0
2015-07-27,1.33,1.37,1.31,1.33,15300,0
2015-07-28,1.32,1.37,1.31,1.31,1800,0
2015-07-29,1.35,1.35,1.34,1.35,77800,0
2015-07-30,1.31,1.35,1.31,1.35,22200,0
2015-07-31,1.35,1.35,1.35,1.35,1300,0
2015-08-03,1.35,1.37,1.35,1.37,10942,0
2015-08-06,1.37,1.3831,1.37,1.37,4611,0
2015-08-07,1.35,1.37,1.35,1.37,16100,0
2015-08-10,1.37,1.37,1.37,1.37,5400,0
2015-08-12,1.37,1.37,1.37,1.37,3300,0
2015-08-13,1.41,1.41,1.37,1.37,2400,0
2015-08-14,1.38,1.38,1.28,1.32,11400,0
2015-08-19,1.35,1.35,1.35,1.35,10000,0
2015-08-20,1.37,1.41,1.36,1.41,1800,0
2015-08-21,1.37,1.38,1.37,1.37,5500,0
2015-08-24,1.37,1.3787,1.37,1.37,4513,0
2015-08-25,1.37,1.37,1.37,1.37,1000,0
2015-08-26,1.37,1.38,1.37,1.38,2700,0
2015-08-27,1.37,1.37,1.36,1.37,1500,0
2015-08-28,1.37,1.38,1.37,1.37,1300,0
2015-09-01,1.34,1.36,1.34,1.36,400,0
2015-09-02,1.37,1.37,1.35,1.35,4400,0
2015-09-03,1.34,1.37,1.34,1.37,400,0
2015-09-04,1.34,1.34,1.34,1.34,1000,0
2015-09-08,1.35,1.36,1.34,1.35,4300,0
2015-09-09,1.34,1.4,1.34,1.34,6000,0
2015-09-10,1.35,1.3836,1.35,1.35,615,0
2015-09-11,1.36,1.39,1.36,1.39,300,0
2015-09-14,1.36,1.36,1.35,1.35,500,0
2015-09-15,1.34,1.35,1.34,1.35,600,0
2015-09-16,1.36,1.36,1.36,1.36,200,0
2015-09-17,1.35,1.36,1.35,1.36,1598,0
2015-09-18,1.37,1.44,1.37,1.44,7300,0
2015-09-21,1.44,1.44,1.36,1.36,1500,0
2015-09-22,1.34,1.34,1.34,1.34,500,0
2015-09-23,1.34,1.42,1.34,1.38,474,0
2015-09-24,1.3968,1.3968,1.35,1.35,412,0
2015-09-25,1.35,1.35,1.34,1.34,1400,0
2015-09-28,1.34,1.36,1.34,1.34,1079,0
2015-10-01,1.34,1.35,1.34,1.35,1800,0
2015-10-02,1.34,1.34,1.34,1.34,1900,0
2015-10-05,1.35,1.35,1.3499,1.35,2406,0
2015-10-06,1.35,1.36,1.34,1.36,7100,0
2015-10-07,1.34,1.36,1.34,1.34,1810,0
2015-10-08,1.34,1.34,1.34,1.34,800,0
2015-10-09,1.36,1.36,1.34,1.34,2000,0
2015-10-14,1.34,1.35,1.34,1.35,900,0
2015-10-15,1.36,1.36,1.34,1.36,7600,0
2015-10-16,1.34,1.34,1.34,1.34,2300,0
2015-10-20,1.36,1.36,1.35,1.35,112800,0
2015-10-26,1.37,1.37,1.36,1.36,500,0
2015-10-27,1.35,1.37,1.35,1.36,10100,0
2015-10-28,1.37,1.37,1.36,1.36,7100,0
2015-10-30,1.42,1.42,1.37,1.37,1500,0
2015-11-02,1.375,1.375,1.37,1.37,943,0
2015-11-03,1.37,1.37,1.37,1.37,300,0
2015-11-04,1.38,1.3867,1.37,1.37,25256,0
2015-11-05,1.38,1.39,1.38,1.39,31900,0
2015-11-06,1.38,1.4,1.38,1.4,7700,0
2015-11-09,1.4,1.4,1.4,1.4,4080,0
2015-11-10,1.4,1.4,1.4,1.4,3300,0
2015-11-11,1.43,1.43,1.38,1.4,10300,0
2015-11-16,1.41,1.43,1.41,1.43,2000,0
2015-11-17,1.37,1.43,1.37,1.43,12200,0
2015-11-18,1.42,1.42,1.4,1.4,1600,0
2015-11-19,1.4,1.4,1.38,1.38,32800,0
2015-11-23,1.36,1.36,1.35,1.35,600,0
2015-11-24,1.35,1.5,1.35,1.5,15500,0
2015-11-25,1.39,1.39,1.39,1.39,200,0
2015-12-01,1.3601,1.362,1.3601,1.362,220,0
2015-12-02,1.381,1.41,1.381,1.41,4223,0
2015-12-03,1.44,1.44,1.37,1.38,4400,0
2015-12-04,1.37,1.38,1.37,1.38,1400,0
2015-12-07,1.37,1.37,1.34,1.34,29000,0
2015-12-08,1.38,1.38,1.34,1.34,1224,0
2015-12-09,1.36,1.36,1.36,1.36,200,0
2015-12-10,1.34,1.38,1.34,1.34,700,0
2015-12-11,1.34,1.38,1.34,1.34,1200,0
2015-12-15,1.37,1.38,1.34,1.38,1700,0
2015-12-16,1.36,1.43,1.36,1.39,7400,0
2015-12-17,1.42,1.44,1.39,1.4,6900,0
2015-12-18,1.4,1.45,1.39,1.45,40600,0
2015-12-21,1.4,1.43,1.38,1.38,12300,0
2015-12-22,1.4,1.4,1.4,1.4,347,0
2015-12-23,1.38,1.4,1.29,1.29,42000,0
2015-12-24,1.4,1.4,1.27,1.38,5222,0
2015-12-28,1.3688,1.39,1.3688,1.37,1070,0
2015-12-29,1.32,1.34,1.31,1.33,6021,0
2015-12-30,1.3201,1.34,1.32,1.333,42989,0
2015-12-31,1.33,1.34,1.31,1.32,23915,0
2016-01-04,1.31,1.35,1.31,1.31,427,0
2016-01-05,1.344,1.344,1.3081,1.32,2740,0
2016-01-06,1.32,1.32,1.28,1.32,500,0
2016-01-07,1.3,1.34,1.3,1.32,6565,0
2016-01-11,1.34,1.34,1.28,1.31,13942,0
2016-01-12,1.33,1.34,1.3001,1.33,4602,0
2016-01-14,1.35,1.35,1.35,1.35,108,0
2016-01-15,1.35,1.35,1.24,1.24,7175,0
2016-01-19,1.18,1.29,1.13,1.13,22700,0
2016-01-20,1.12,1.12,1.12,1.12,1002,0
2016-01-21,1.22,1.305,1.22,1.29,13418,0
2016-01-22,1.29,1.32,1.28,1.32,76400,0
2016-01-25,1.33,1.36,1.225,1.35,34529,0
2016-01-26,1.2601,1.33,1.26,1.26,510,0
2016-01-28,1.32,1.36,1.31,1.36,460,0
2016-01-29,1.38,1.4,1.37,1.37,1187,0
2016-02-01,1.39,1.42,1.39,1.4,35390,0
2016-02-02,1.27,1.27,1.25,1.25,201,0
2016-02-03,1.25,1.28,1.25,1.28,200,0
2016-02-04,1.36,1.36,1.35,1.35,300,0
2016-02-05,1.35,1.35,1.35,1.35,100,0
2016-02-11,1.33,1.35,1.31,1.35,1010,0
2016-02-12,1.3,1.35,1.29,1.35,4753,0
2016-02-19,1.42,1.42,1.3214,1.33,1661,0
2016-02-22,1.42,1.42,1.3458,1.3458,1097,0
2016-02-23,1.42,1.42,1.42,1.42,200,0
2016-02-24,1.265,1.3445,1.26,1.3445,1100,0
2016-02-25,1.27,1.35,1.2601,1.3,2851,0
2016-02-26,1.3042,1.36,1.28,1.35,2829,0
2016-03-01,1.31,1.3246,1.3,1.3,1900,0
2016-03-02,1.35,1.35,1.35,1.35,100,0
2016-03-03,1.37,1.37,1.27,1.27,2512,0
2016-03-04,1.352,1.37,1.2,1.22,29555,0
2016-03-07,1.22,1.32,1.22,1.22,11092,0
2016-03-08,1.22,1.27,1.15,1.17,20669,0
2016-03-09,1.17,1.26,1.15,1.15,8900,0
2016-03-10,1.17,1.28,1.15,1.15,16550,0
2016-03-11,1.16,1.26,1.15,1.15,19060,0
2016-03-14,1.16,1.27,1.1,1.15,56301,0
2016-03-15,1.12,1.15,1.11,1.11,18277,0
2016-03-16,1.11,1.31,1.11,1.2999,29768,0
2016-03-17,1.23,1.29,1.2,1.2,23735,0
2016-03-18,1.16,1.45,1.15,1.45,77751,0
2016-03-21,1.44,1.44,1.2801,1.36,16805,0
2016-03-22,1.24,1.36,1.24,1.36,14913,0
2016-03-23,1.25,1.36,1.22,1.22,22093,0
2016-03-24,1.321,1.35,1.32,1.34,1432,0
2016-03-28,1.32,1.43,1.31,1.31,5943,0
2016-03-29,1.32,1.4,1.32,1.33,14889,0
2016-03-31,1.3467,1.39,1.31,1.35,2400,0
2016-04-01,1.39,1.4,1.29,1.29,1778,0
2016-04-04,1.29,1.36,1.29,1.29,1900,0
2016-04-05,1.31,1.4,1.31,1.4,56744,0
2016-04-06,1.33,1.39,1.28,1.3,6335,0
2016-04-07,1.3001,1.3001,1.3,1.3,3200,0
2016-04-11,1.39,1.39,1.29,1.32,3600,0
2016-04-12,1.29,1.39,1.245,1.39,10901,0
2016-04-13,1.3298,1.35,1.3298,1.33,6815,0
2016-04-14,1.39,1.39,1.38,1.39,1869,0
2016-04-15,1.3772,1.4,1.35,1.35,3824,0
2016-04-18,1.35,1.4,1.31,1.31,3090,0
2016-04-19,1.3201,1.37,1.3201,1.37,1416,0
2016-04-20,1.346,1.36,1.346,1.36,400,0
2016-04-21,1.3707,1.3707,1.3707,1.3707,874,0
2016-04-25,1.3899,1.3899,1.35,1.37,2500,0
2016-04-26,1.35,1.35,1.35,1.35,3974,0
2016-04-27,1.37,1.372,1.37,1.37,10700,0
2016-04-28,1.3701,1.39,1.37,1.37,12500,0
2016-04-29,1.3715,1.39,1.37,1.39,17188,0
2016-05-02,1.36,1.38,1.36,1.38,309,0
2016-05-05,1.38,1.38,1.365,1.365,5400,0
2016-05-09,1.33,1.33,1.33,1.33,100,0
2016-05-10,1.3401,1.4,1.3401,1.39,37400,0
2016-05-11,1.396,1.4,1.396,1.4,8116,0
2016-05-12,1.3985,1.4,1.37,1.37,7862,0
2016-05-13,1.3799,1.38,1.3799,1.38,6008,0
2016-05-16,1.37,1.4,1.3685,1.4,4483,0
2016-05-17,1.4,1.4,1.35,1.35,16381,0
2016-05-18,1.34,1.4,1.34,1.37,18877,0
2016-05-19,1.35,1.39,1.35,1.35,6000,0
2016-05-20,1.35,1.4,1.35,1.35,4210,0
2016-05-23,1.3475,1.3475,1.3475,1.3475,100,0
2016-05-24,1.38,1.4,1.36,1.36,16800,0
2016-05-25,1.4,1.4,1.38,1.38,20108,0
2016-05-26,1.4,1.4,1.38,1.38,2441,0
2016-05-27,1.38,1.4,1.3789,1.4,7549,0
2016-05-31,1.39,1.4,1.3899,1.4,15190,0
2016-06-01,1.3814,1.4,1.32,1.38,17248,0
2016-06-02,1.4,1.4,1.33,1.33,21729,0
2016-06-03,1.33,1.387,1.3,1.3,31372,0
2016-06-06,1.31,1.3616,1.31,1.35,1800,0
2016-06-07,1.36,1.36,1.345,1.35,12799,0
2016-06-08,1.33,1.35,1.33,1.347,15316,0
2016-06-09,1.335,1.37,1.335,1.37,15620,0
2016-06-10,1.35,1.37,1.34,1.37,15300,0
2016-06-13,1.4,1.4,1.32,1.35,5500,0
2016-06-14,1.33,1.39,1.33,1.37,22884,0
2016-06-15,1.38,1.4,1.36,1.37,14490,0
2016-06-16,1.37,1.375,1.3681,1.37,8057,0
2016-06-17,1.39,1.39,1.33,1.39,12774,0
2016-06-20,1.37,1.39,1.36,1.36,11900,0
2016-06-21,1.35,1.35,1.35,1.35,4422,0
2016-06-22,1.35,1.35,1.35,1.35,2800,0
2016-06-23,1.345,1.36,1.34,1.36,1680,0
2016-06-24,1.3101,1.3494,1.29,1.29,21283,0
2016-06-27,1.27,1.3295,1.27,1.28,2984,0
2016-06-28,1.33,1.33,1.27,1.29,440,0
2016-06-29,1.31,1.33,1.31,1.33,760,0
2016-06-30,1.3447,1.39,1.34,1.39,3238,0
2016-07-01,1.36,1.3699,1.36,1.36,1200,0
2016-07-05,1.36,1.36,1.35,1.35,14690,0
2016-07-06,1.3599,1.3599,1.34,1.34,640,0
2016-07-07,1.325,1.35,1.325,1.35,2100,0
2016-07-08,1.3486,1.36,1.3486,1.36,7000,0
2016-07-11,1.3371,1.3371,1.3371,1.3371,1031,0
2016-07-12,1.3348,1.342,1.3303,1.342,5754,0
2016-07-13,1.35,1.35,1.35,1.35,100,0
2016-07-14,1.36,1.36,1.3386,1.3386,7413,0
2016-07-15,1.36,1.36,1.3444,1.35,7500,0
2016-07-20,1.36,1.68,1.34,1.3794,246946,0
2016-07-21,1.35,1.3993,1.33,1.38,30496,0
2016-07-22,1.3856,1.39,1.3401,1.36,3326,0
2016-07-25,1.39,1.39,1.31,1.36,10004,0
2016-07-26,1.39,1.42,1.35,1.3699,50411,0
2016-07-27,1.3514,1.3613,1.34,1.35,10026,0
2016-07-28,1.35,1.36,1.35,1.355,6600,0
2016-07-29,1.35,1.3599,1.33,1.33,19721,0
2016-08-01,1.33,1.3599,1.33,1.33,6286,0
2016-08-02,1.35,1.35,1.32,1.3232,11971,0
2016-08-03,1.3201,1.37,1.32,1.34,26192,0
2016-08-04,1.369,1.369,1.355,1.355,3000,0
2016-08-08,1.35,1.38,1.35,1.38,5300,0
2016-08-09,1.36,1.37,1.36,1.37,634,0
2016-08-10,1.37,1.37,1.37,1.37,100,0
2016-08-11,1.36,1.37,1.31,1.31,31134,0
2016-08-12,1.3599,1.3599,1.3599,1.3599,1000,0
2016-08-15,1.36,1.36,1.36,1.36,270,0
2016-08-17,1.32,1.3301,1.32,1.33,1500,0
2016-08-19,1.3301,1.37,1.32,1.37,5100,0
2016-08-22,1.36,1.36,1.36,1.36,660,0
2016-08-23,1.33,1.34,1.33,1.34,3000,0
2016-08-29,1.36,1.38,1.36,1.36,27871,0
2016-08-30,1.381,1.39,1.37,1.3897,33525,0
2016-08-31,1.3801,1.39,1.37,1.3897,23300,0
2016-09-01,1.39,1.4,1.37,1.38,156984,0
2016-09-02,1.4,1.4,1.38,1.38,396,0
2016-09-06,1.36,1.4,1.32,1.32,16219,0
2016-09-07,1.36,1.39,1.34,1.34,12571,0
2016-09-08,1.38,1.39,1.35,1.38,5785,0
2016-09-09,1.38,1.395,1.37,1.39,48001,0
2016-09-12,1.4,1.4,1.37,1.38,5135,0
2016-09-13,1.38,1.4,1.35,1.36,34802,0
2016-09-14,1.37,1.37,1.37,1.37,343,0
2016-09-15,1.38,1.4,1.38,1.38,500,0
2016-09-16,1.33,1.4,1.33,1.4,4800,0
2016-09-19,1.381,1.4,1.381,1.3986,5500,0
2016-09-21,1.383,1.4,1.361,1.4,17295,0
2016-09-22,1.38,1.4,1.38,1.38,13799,0
2016-09-23,1.38,1.4,1.38,1.4,9402,0
2016-09-26,1.4,1.4,1.3585,1.39,2500,0
2016-09-27,1.4,1.4,1.4,1.4,100,0
2016-09-28,1.39,1.4,1.35,1.35,1254,0
2016-09-29,1.4,1.4,1.3578,1.4,1200,0
2016-09-30,1.3801,1.42,1.3801,1.41,10262,0
2016-10-03,1.38,1.46,1.38,1.46,15337,0
2016-10-04,1.4,1.42,1.4,1.42,3456,0
2016-10-05,1.38,1.38,1.38,1.38,101,0
2016-10-07,1.45,1.47,1.45,1.47,3795,0
2016-10-10,1.5,1.5,1.4526,1.47,631,0
2016-10-11,1.49,1.49,1.45,1.45,2733,0
2016-10-12,1.43,1.49,1.37,1.49,13090,0
2016-10-13,1.4505,1.5,1.4501,1.46,31322,0
2016-10-14,1.5,1.5,1.5,1.5,152,0
2016-10-17,1.5,1.5,1.47,1.4715,7088,0
2016-10-18,1.4869,1.49,1.4869,1.49,2778,0
2016-10-19,1.45,1.45,1.4257,1.44,7901,0
2016-10-21,1.4262,1.4262,1.4262,1.4262,1500,0
2016-10-24,1.415,1.4222,1.415,1.4222,3500,0
2016-10-25,1.43,1.43,1.43,1.43,369,0
2016-10-28,1.495,1.5,1.4624,1.4899,3210,0
2016-11-01,1.5,1.5,1.48,1.48,6182,0
2016-11-02,1.4899,1.4899,1.41,1.41,7162,0
2016-11-03,1.42,1.48,1.42,1.43,2154,0
2016-11-04,1.49,1.49,1.44,1.44,896,0
2016-11-07,1.436,1.49,1.4301,1.49,11446,0
2016-11-08,1.46,1.46,1.44,1.44,289,0
2016-11-09,1.45,1.45,1.42,1.45,40785,0
2016-11-10,1.47,1.47,1.4499,1.45,13825,0
2016-11-11,1.47,1.5,1.4699,1.5,19431,0
2016-11-14,1.49,1.5,1.44,1.45,247484,0
2016-11-15,1.3,1.42,1.3,1.38,11909,0
2016-11-16,1.45,1.45,1.4315,1.45,958,0
2016-11-17,1.4477,1.49,1.4395,1.45,40400,0
2016-11-18,1.45,1.49,1.4408,1.49,53112,0
2016-11-21,1.45,1.46,1.44,1.46,55039,0
2016-11-22,1.4919,1.5,1.4919,1.5,14200,0
2016-11-23,1.4664,1.4788,1.43,1.45,143014,0
2016-11-25,1.45,1.45,1.44,1.45,600,0
2016-11-28,1.44,1.45,1.43,1.43,6346,0
2016-11-29,1.4157,1.45,1.4157,1.45,14101,0
2016-11-30,1.451,1.5,1.44,1.49,274011,0
2016-12-01,1.46,1.48,1.4499,1.45,14762,0
2016-12-02,1.4489,1.48,1.4489,1.46,12183,0
2016-12-05,1.455,1.5567,1.455,1.51,176256,0
2016-12-06,1.51,1.55,1.51,1.53,11039,0
2016-12-07,1.5577,1.8,1.5384,1.71,76477,0
2016-12-08,1.68,1.7,1.6,1.63,91400,0
2016-12-09,1.69,1.77,1.6,1.67,113320,0
2016-12-12,1.79,1.79,1.7,1.719,63043,0
2016-12-13,1.74,1.79,1.74,1.78,43315,0
2016-12-14,1.79,1.8,1.68,1.79,79682,0
2016-12-15,1.76,1.8,1.66,1.73,73183,0
2016-12-16,1.7147,1.7158,1.66,1.66,10870,0
2016-12-19,1.68,1.7,1.68,1.68,17166,0
2016-12-20,1.68,1.7,1.6227,1.68,26197,0
2016-12-21,1.72,1.72,1.64,1.64,30137,0
2016-12-22,1.6919,1.6919,1.69,1.69,4356,0
2016-12-23,1.7,1.7764,1.6905,1.749,16914,0
2016-12-27,1.76,1.76,1.65,1.7,18901,0
2016-12-28,1.731,1.731,1.63,1.65,27144,0
2016-12-29,1.64,1.7373,1.6235,1.65,10171,0
2016-12-30,1.68,1.75,1.66,1.75,6109,0
2017-01-03,1.74,1.7465,1.66,1.68,46037,0
2017-01-04,1.66,1.74,1.66,1.66,46031,0
2017-01-05,1.66,1.6899,1.62,1.63,52433,0
2017-01-06,1.6249,1.7,1.55,1.67,29705,0
2017-01-09,1.64,1.7,1.64,1.68,43653,0
2017-01-10,1.6916,1.7,1.6301,1.631,13474,0
2017-01-11,1.6699,1.68,1.63,1.6701,10564,0
2017-01-12,1.64,1.6905,1.64,1.6905,1900,0
2017-01-13,1.66,1.73,1.66,1.71,29387,0
2017-01-17,1.71,1.7582,1.69,1.72,84700,0
2017-01-18,1.72,1.7325,1.71,1.71,24605,0
2017-01-19,1.73,1.75,1.71,1.75,4227,0
2017-01-20,1.749,1.749,1.7272,1.7272,3668,0
2017-01-23,1.73,1.73,1.68,1.6817,16237,0
2017-01-24,1.6808,1.73,1.6808,1.71,29539,0
2017-01-25,1.7027,1.9,1.7027,1.8881,159565,0
2017-01-26,1.88,2.1768,1.87,2.04,68162,0
2017-01-27,2,2.13,1.91,2.0478,85266,0
2017-01-30,2.15,2.89,2.05,2.2,144841,0
2017-01-31,2.24,2.4499,2.2334,2.28,75869,0
2017-02-01,2.31,2.31,2.02,2.23,47210,0
2017-02-02,2.2355,2.39,2.18,2.27,61436,0
2017-02-03,2.28,3.19,2.28,3.1,580663,0
2017-02-06,3.1,3.64,2.7,2.72,1011100,0
2017-02-07,2.68,2.68,2.3,2.4,313707,0
2017-02-08,2.42,2.4572,2.36,2.39,114003,0
2017-02-09,2.42,2.6,2.42,2.57,98474,0
2017-02-10,2.6,2.6,2.46,2.51,115144,0
2017-02-13,2.51,2.59,2.37,2.4,93386,0
2017-02-14,2.38,2.45,2.38,2.39,144990,0
2017-02-15,2.38,2.42,2.36,2.36,49523,0
2017-02-16,2.34,2.37,2.25,2.3,70091,0
2017-02-17,2.3,2.3899,2.29,2.3,44000,0
2017-02-21,2.32,2.32,2.0901,2.17,98470,0
2017-02-22,2.22,2.22,1.93,1.93,169681,0
2017-02-23,1.9,1.997,1.84,1.87,105023,0
2017-02-24,1.81,1.93,1.8,1.88,145533,0
2017-02-27,1.84,2.04,1.8,1.85,85157,0
2017-02-28,1.89,1.91,1.8,1.84,56784,0
2017-03-01,1.91,1.91,1.82,1.89,23899,0
2017-03-02,1.81,1.88,1.8,1.835,72948,0
2017-03-03,1.83,1.83,1.76,1.8,125967,0
2017-03-06,1.7891,1.83,1.789,1.81,49314,0
2017-03-07,1.8199,1.88,1.8,1.86,38423,0
2017-03-08,1.87,1.98,1.86,1.95,89713,0
2017-03-09,2,2,1.92,1.92,43730,0
2017-03-10,1.95,2.1824,1.8993,1.95,146282,0
2017-03-13,2.0797,2.15,1.86,1.94,176641,0
2017-03-14,1.95,1.95,1.9,1.94,35652,0
2017-03-15,1.93,2.01,1.93,1.95,22038,0
2017-03-16,1.96,2.05,1.9569,2.05,68811,0
2017-03-17,2.05,2.19,2.049,2.19,78074,0
2017-03-20,2.2,2.2,2.1136,2.14,16926,0
2017-03-21,2.15,2.16,2.1,2.1091,28791,0
2017-03-22,2.1,2.1248,2.1,2.1,21622,0
2017-03-23,2.12,2.1258,2.06,2.0601,27111,0
2017-03-24,2.0876,2.156,2.0876,2.156,10282,0
2017-03-27,2.1,2.1657,2.1,2.14,41256,0
2017-03-28,2.11,2.1595,2.11,2.11,21344,0
2017-03-29,2.11,2.1507,2.11,2.1275,10937,0
2017-03-30,2.14,2.189,2.14,2.16,10361,0
2017-03-31,2.16,2.16,2.13,2.131,8324,0
2017-04-03,2.13,2.15,2.07,2.08,17280,0
2017-04-04,2.08,2.11,2.07,2.07,20086,0
2017-04-05,2.07,2.3,2.0672,2.21,131247,0
2017-04-06,2.21,2.24,2.16,2.2004,53698,0
2017-04-07,2.23,2.3967,2.16,2.39,58638,0
2017-04-10,2.39,2.4,2.22,2.37,34689,0
2017-04-11,2.38,2.38,2.22,2.22,14675,0
2017-04-12,2.22,2.2777,2.2111,2.22,14225,0
2017-04-13,2.25,2.25,2.12,2.1393,20728,0
2017-04-17,2.12,2.2967,2.12,2.2093,32753,0
2017-04-18,2.21,2.27,2.15,2.22,33326,0
2017-04-19,2.29,2.29,2.21,2.27,35806,0
2017-04-20,2.25,2.2796,2.21,2.21,14376,0
2017-04-21,2.2043,2.21,2.131,2.16,32021,0
2017-04-24,2.2,2.28,2.2,2.26,22036,0
2017-04-25,2.27,2.28,2.265,2.27,26188,0
2017-04-26,2.2576,2.37,2.23,2.29,24208,0
2017-04-27,2.31,2.3597,2.17,2.26,26502,0
2017-04-28,2.3444,2.44,2.27,2.321,50484,0
2017-05-01,2.2876,2.3,2.19,2.3,34425,0
2017-05-02,2.29,2.29,2.22,2.22,5215,0
2017-05-03,2.21,2.277,2.2,2.23,27043,0
2017-05-04,2.23,2.23,2.19,2.2001,16558,0
2017-05-05,2.2,2.21,2.18,2.21,9093,0
2017-05-08,2.17,2.21,2.02,2.1,101634,0
2017-05-09,2.09,2.09,1.85,2.03,140394,0
2017-05-10,2.05,2.0697,2.0399,2.0691,15594,0
2017-05-11,2.05,2.0693,2.011,2.04,19909,0
2017-05-12,2.0447,2.07,2.02,2.05,69374,0
2017-05-15,2.0548,2.07,2.0299,2.07,4761,0
2017-05-16,2.08,2.08,2.0101,2.0101,16841,0
2017-05-17,2.01,2.05,2.01,2.02,20106,0
2017-05-18,2.01,2.08,2.01,2.08,35027,0
2017-05-19,2.08,2.2,2.061,2.18,48405,0
2017-05-22,2.25,2.25,2.04,2.05,38770,0
2017-05-23,2.07,2.07,2.04,2.05,6305,0
2017-05-24,2.05,2.0649,2.0499,2.0572,2196,0
2017-05-25,2.07,2.07,2.04,2.04,4747,0
2017-05-26,2.041,2.0562,2,2.02,12929,0
2017-05-30,2.11,2.11,1.95,1.95,21126,0
2017-05-31,1.95,2.2,1.95,2.2,35459,0
2017-06-01,2.19,2.19,2.04,2.04,12413,0
2017-06-02,2.05,2.0801,2.05,2.08,7221,0
2017-06-05,2.11,2.19,2.0801,2.16,23242,0
2017-06-06,2.18,2.25,2.13,2.23,32217,0
2017-06-07,2.24,2.25,2.18,2.25,25074,0
2017-06-08,2.26,2.35,2.22,2.3,19096,0
2017-06-09,2.33,2.4,2.2432,2.31,82314,0
2017-06-12,2.37,2.37,2.14,2.25,27958,0
2017-06-13,2.32,2.32,2.1,2.29,37248,0
2017-06-14,2.21,2.3,2.17,2.19,18965,0
2017-06-15,2.19,2.3,2.19,2.23,29217,0
2017-06-16,2.2033,2.34,2.05,2.19,105244,0
2017-06-19,2.17,2.18,2.08,2.09,35014,0
2017-06-20,2.08,2.38,2.08,2.16,19132,0
2017-06-21,2.14,2.16,2.1033,2.13,26246,0
2017-06-22,2.11,2.2,2.11,2.11,14724,0
2017-06-23,2.11,2.13,2.06,2.1,95594,0
2017-06-26,2.1,2.11,2.041,2.07,10130,0
2017-06-27,2.09,2.09,2.07,2.07,7117,0
2017-06-28,2.07,2.09,2.04,2.04,23385,0
2017-06-29,2.05,2.09,2.05,2.09,13519,0
2017-06-30,2.08,2.08,2.05,2.08,8443,0
2017-07-03,2.05,2.075,2.01,2.02,9757,0
2017-07-05,2,2.05,1.9981,2.04,16409,0
2017-07-06,2.035,2.0475,2.03,2.04,3418,0
2017-07-07,2.0368,2.16,2.0368,2.16,15280,0
2017-07-10,2.14,2.14,2.05,2.1,19687,0
2017-07-11,2.1,2.13,2.05,2.05,13582,0
2017-07-12,2.06,2.16,2.06,2.15,17051,0
2017-07-13,2.14,2.15,2.0631,2.15,12274,0
2017-07-14,2.1499,2.25,2.14,2.22,9099,0
2017-07-17,2.22,2.22,2.1453,2.22,5422,0
2017-07-18,2.2,2.24,2.0615,2.24,19149,0
2017-07-19,2.23,2.23,2.19,2.2,1995,0
2017-07-20,2.21,2.23,2.1378,2.15,11197,0
2017-07-21,2.1,2.1379,2.07,2.07,17775,0
2017-07-24,2.1288,2.2,2.1,2.13,21145,0
2017-07-25,2.13,2.19,2.08,2.08,10461,0
2017-07-26,2.11,2.15,2.1,2.15,6834,0
2017-07-27,2.1164,2.2,2.1164,2.19,9599,0
2017-07-28,2.19,2.24,2.15,2.24,17715,0
2017-07-31,2.25,2.29,2.1834,2.29,19851,0
2017-08-01,2.27,2.3,2.21,2.23,9589,0
2017-08-02,2.2601,2.2687,2.15,2.15,6080,0
2017-08-03,2.18,2.23,2.15,2.23,4256,0
2017-08-04,2.18,2.19,2.1,2.18,25983,0
2017-08-07,2.18,2.19,2.15,2.18,2404,0
2017-08-08,2.21,2.2328,2.1355,2.23,9502,0
2017-08-09,2.2,2.2257,2.1511,2.17,13241,0
2017-08-10,2.12,2.1553,2.1,2.1,19204,0
2017-08-11,2.1042,2.1868,2.1,2.1485,24837,0
2017-08-14,2.1443,2.2,2.1357,2.2,8733,0
2017-08-15,2.1903,2.25,2.18,2.22,20195,0
2017-08-16,2.2,2.2,2.1632,2.2,4810,0
2017-08-17,2.22,2.22,2.1528,2.1595,5927,0
2017-08-18,2.19,2.24,2.15,2.23,4221,0
2017-08-21,2.22,2.22,2.15,2.16,6308,0
2017-08-22,2.2135,2.2224,2.16,2.16,11963,0
2017-08-23,2.192,2.2,2.18,2.1976,2111,0
2017-08-24,2.22,2.25,2.16,2.2,17744,0
2017-08-25,2.24,2.24,2.2,2.22,14239,0
2017-08-28,2.22,2.22,2.2091,2.21,1377,0
2017-08-29,2.2,2.29,2.2,2.24,17204,0
2017-08-30,2.2399,2.35,2.2399,2.34,28893,0
2017-08-31,2.36,2.48,2.34,2.37,55431,0
2017-09-01,2.38,2.49,2.36,2.42,49362,0
2017-09-05,2.44,2.5,2.35,2.45,29886,0
2017-09-06,2.416,2.45,2.37,2.4,12186,0
2017-09-07,2.46,2.46,2.37,2.44,7101,0
2017-09-08,2.46,2.56,2.46,2.49,52797,0
2017-09-11,2.525,2.5551,2.44,2.49,8646,0
2017-09-12,2.47,2.56,2.47,2.56,17034,0
2017-09-13,2.56,2.75,2.56,2.67,32640,0
2017-09-14,2.72,2.74,2.56,2.64,24599,0
2017-09-15,2.65,2.71,2.51,2.51,19540,0
2017-09-18,2.52,2.7,2.52,2.58,5934,0
2017-09-19,2.565,2.615,2.53,2.6,22225,0
2017-09-20,2.55,2.669,2.54,2.62,173335,0
2017-09-21,2.61,2.6401,2.52,2.56,5265,0
2017-09-22,2.59,2.64,2.49,2.6,22958,0
2017-09-25,2.56,2.56,2.4901,2.51,4304,0
2017-09-26,2.5101,2.63,2.5101,2.6,9895,0
2017-09-27,2.67,2.67,2.6153,2.62,8488,0
2017-09-28,2.6,2.63,2.458,2.6,24281,0
2017-09-29,2.55,2.55,2.42,2.42,16421,0
2017-10-02,2.42,2.495,2.4052,2.45,49659,0
2017-10-03,2.4499,2.516,2.43,2.46,4088,0
2017-10-04,2.47,2.48,2.43,2.44,10424,0
2017-10-05,2.45,2.45,2.41,2.4299,7612,0
2017-10-06,2.41,2.5,2.41,2.49,8180,0
2017-10-09,2.5,2.5241,2.5,2.52,5903,0
2017-10-10,2.49,2.58,2.49,2.5,2041,0
2017-10-11,2.53,2.65,2.5,2.5,27249,0
2017-10-12,2.5214,2.6,2.5214,2.55,12215,0
2017-10-13,2.6419,2.6419,2.4301,2.46,102716,0
2017-10-16,2.49,2.49,2.4633,2.4828,3533,0
2017-10-17,2.484,2.484,2.4129,2.4492,10809,0
2017-10-18,2.45,2.479,2.4048,2.42,10147,0
2017-10-19,2.41,2.42,2.4091,2.42,4220,0
2017-10-20,2.46,2.46,2.39,2.42,10085,0
2017-10-23,2.45,2.4592,2.37,2.44,11620,0
2017-10-24,2.4594,2.4594,2.3975,2.4,3781,0
2017-10-25,2.42,2.475,2.41,2.45,12383,0
2017-10-26,2.48,2.5,2.461,2.5,2929,0
2017-10-27,2.49,2.5,2.44,2.48,10521,0
2017-10-30,2.44,2.45,2.39,2.39,10108,0
2017-10-31,2.39,2.4198,2.39,2.4197,1042,0
2017-11-01,2.45,2.4598,2.4,2.42,3916,0
2017-11-02,2.39,2.47,2.37,2.47,2524,0
2017-11-03,2.47,2.49,2.3751,2.3751,3930,0
2017-11-06,2.37,2.3955,2.36,2.37,22531,0
2017-11-07,2.35,2.3944,2.35,2.3944,26170,0
2017-11-08,2.43,2.4899,2.4,2.4798,17549,0
2017-11-09,2.4739,2.4739,2.4739,2.4739,1008,0
2017-11-10,2.4884,2.4884,2.45,2.45,15056,0
