Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2,5.2,5.12,5.16,13232,0
2005-02-28,5.2,5.2,5.08,5.08,7203,0
2005-03-01,5.05,5.2,5,5.08,5214,0
2005-03-02,5.04,5.04,4.88,5.04,2826,0
2005-03-03,5.08,5.2,5.04,5.12,3975,0
2005-03-04,5.2,5.48,5.12,5.4,17620,0
2005-03-07,5.4,5.52,5.16,5.2,11263,0
2005-03-08,5.16,5.44,5.16,5.28,5540,0
2005-03-09,5.36,5.36,4.8,5.2,14603,0
2005-03-10,5.04,5.04,4.84,4.88,14375,0
2005-03-11,4.92,4.92,4.84,4.92,7913,0
2005-03-14,4.92,5.12,4.8,4.92,9122,0
2005-03-15,4.84,5.12,4.84,5,8570,0
2005-03-16,5,5.06,4.8,4.84,5586,0
2005-03-17,5.32,5.32,4.8,4.84,6040,0
2005-03-18,4.84,5.12,4.8,5.12,3615,0
2005-03-21,5.2,5.2,4.84,4.84,4282,0
2005-03-22,4.84,5,4.8,5,8491,0
2005-03-23,4.92,5,4.88,4.92,3006,0
2005-03-24,4.96,5.16,4.96,5.12,7417,0
2005-03-28,5.08,5.12,4.84,5.04,9281,0
2005-03-29,4.84,4.96,4.84,4.96,2950,0
2005-03-30,4.84,4.96,4.8,4.96,11693,0
2005-03-31,4.8,4.96,4.8,4.88,3288,0
2005-04-01,4.92,4.96,4.8,4.92,2362,0
2005-04-04,4.84,4.92,4.6,4.92,11044,0
2005-04-05,4.88,4.92,4.6,4.76,7875,0
2005-04-06,4.81,4.81,4.64,4.68,5325,0
2005-04-07,4.68,4.8,4.6,4.68,8042,0
2005-04-08,4.68,4.76,4.44,4.6,9465,0
2005-04-11,4.68,4.68,4.4,4.56,8965,0
2005-04-12,4.6,4.68,4.56,4.64,2517,0
2005-04-13,4.44,4.56,4.28,4.32,9381,0
2005-04-14,4.4,4.44,4.32,4.4,13582,0
2005-04-15,4.4,4.6,4.32,4.44,6844,0
2005-04-18,4.48,4.6,4.32,4.48,3882,0
2005-04-19,4.4,4.48,4.4,4.48,1700,0
2005-04-20,4.48,4.56,4.48,4.56,3212,0
2005-04-21,4.56,4.56,4.28,4.32,5418,0
2005-04-22,4.4,4.56,4.32,4.36,4862,0
2005-04-25,4.32,4.52,4.32,4.4,2446,0
2005-04-26,4.32,4.4,4.08,4.4,16452,0
2005-04-27,4.24,4.28,4.04,4.28,8803,0
2005-04-28,4.2,4.24,4.08,4.2,11136,0
2005-04-29,4.28,4.28,4,4.16,5762,0
2005-05-02,4,4.12,3.96,4.04,6405,0
2005-05-03,3.96,4.12,3.2,3.68,23396,0
2005-05-04,3.6,3.8,3.6,3.68,7625,0
2005-05-05,3.84,3.84,3.6,3.76,8023,0
2005-05-06,3.84,3.84,3.76,3.84,13061,0
2005-05-09,3.84,3.84,3.76,3.8,6561,0
2005-05-10,3.8,3.84,3.8,3.84,6600,0
2005-05-11,4,4.12,3.84,3.88,10972,0
2005-05-12,4.12,4.4,4,4.2,8416,0
2005-05-13,4.2,4.28,4.08,4.08,2128,0
2005-05-16,4.12,4.24,3.84,4.2,7825,0
2005-05-17,4,4,3.6,3.8,14900,0
2005-05-18,3.76,4.08,3.76,3.76,13041,0
2005-05-19,3.76,4.04,3.76,3.84,1078,0
2005-05-20,3.8,3.8,3.4,3.52,19948,0
2005-05-23,3.44,3.8,3.4,3.64,6460,0
2005-05-24,3.72,3.8,3.68,3.8,3050,0
2005-05-25,3.8,3.84,3.44,3.48,3815,0
2005-05-26,3.48,3.76,3.48,3.72,3052,0
2005-05-27,3.72,3.72,3.48,3.64,1437,0
2005-05-31,3.44,3.76,3.4,3.44,8807,0
2005-06-01,3.6,3.64,3.36,3.56,6879,0
2005-06-02,3.4,3.68,3.4,3.44,4950,0
2005-06-03,3.8,3.84,3.6,3.61,1393,0
2005-06-06,3.72,3.84,3.64,3.64,4429,0
2005-06-07,3.56,3.7,3.56,3.6,3500,0
2005-06-08,3.88,4.2,3.88,4.08,13355,0
2005-06-09,4.04,4.2,4.04,4.04,2850,0
2005-06-10,4.04,4.2,3.64,3.84,2983,0
2005-06-13,3.72,4,3.72,3.96,4377,0
2005-06-14,4.16,4.16,3.8,4,7150,0
2005-06-15,4,4.16,3.92,4.08,1950,0
2005-06-16,4,4.16,3.96,4.08,1190,0
2005-06-17,4.16,4.2,4,4.12,3826,0
2005-06-20,4.2,4.32,4.08,4.08,8350,0
2005-06-21,4.12,4.12,3.92,3.92,3542,0
2005-06-22,3.92,4.32,3.92,4,2550,0
2005-06-23,4,4,3.8,3.8,2159,0
2005-06-24,3.8,3.92,3.8,3.88,2275,0
2005-06-27,3.88,3.96,3.88,3.96,1525,0
2005-06-28,3.96,4,3.96,4,1687,0
2005-06-29,4.4,4.44,4.2,4.4,18796,0
2005-06-30,4.44,4.84,4.4,4.72,16746,0
2005-07-01,4.84,4.84,4.48,4.62,8337,0
2005-07-05,4.76,4.76,4.4,4.4,3825,0
2005-07-06,4.4,4.8,4.4,4.64,7050,0
2005-07-07,4.72,4.72,4.52,4.56,3800,0
2005-07-08,4.56,4.72,4.56,4.68,6337,0
2005-07-11,4.64,4.72,4.6,4.64,2434,0
2005-07-12,4.64,4.72,4.6,4.6,4779,0
2005-07-13,4.6,4.72,4.58,4.72,4577,0
2005-07-14,4.8,4.8,4.52,4.56,7094,0
2005-07-15,4.6,4.76,4.48,4.56,4498,0
2005-07-18,4.64,4.64,4.4,4.4,8209,0
2005-07-19,4.4,4.56,4.12,4.4,6442,0
2005-07-20,4.4,4.56,4.24,4.24,2554,0
2005-07-21,4.04,4.24,4.04,4.2,4762,0
2005-07-22,4.12,4.24,4,4.04,10816,0
2005-07-25,4,4.24,3.68,4.08,29905,0
2005-07-26,4.32,4.32,3.76,4.04,8831,0
2005-07-27,4.12,4.2,4.12,4.12,4330,0
2005-07-28,4.12,4.16,4.08,4.08,1994,0
2005-07-29,4.2,4.2,3.84,3.98,10159,0
2005-08-01,4.2,4.2,4.08,4.08,2771,0
2005-08-02,3.88,4.13,3.88,3.92,6094,0
2005-08-03,3.96,4.04,3.92,4,7736,0
2005-08-04,3.8,4.04,3.8,4,2852,0
2005-08-05,3.84,4.16,3.8,4.16,4775,0
2005-08-08,4.16,4.16,4.12,4.12,2690,0
2005-08-09,4.08,4.16,3.8,3.92,10768,0
2005-08-10,3.72,4.16,3.72,4.08,9339,0
2005-08-11,4,4.16,4,4.08,3625,0
2005-08-12,4.2,4.68,3.6,4.28,12637,0
2005-08-15,4.24,4.32,3.8,4.12,9040,0
2005-08-16,4.28,4.28,4.04,4.08,4750,0
2005-08-17,4.08,4.16,4.08,4.16,2835,0
2005-08-18,4.16,4.28,4.16,4.2,8850,0
2005-08-19,4.2,4.32,4.16,4.28,8622,0
2005-08-22,4.32,4.6,4.32,4.4,10227,0
2005-08-23,4.48,4.56,4.2,4.28,6787,0
2005-08-24,4.24,4.56,4.12,4.16,8109,0
2005-08-25,4.16,4.48,4.16,4.44,1150,0
2005-08-26,4.16,4.56,4.16,4.24,4367,0
2005-08-29,4.2,4.2,3.96,4.16,9702,0
2005-08-30,4.04,4.2,4.04,4.12,1752,0
2005-08-31,4,4.12,3.92,4.04,6855,0
2005-09-01,4.04,4.2,3.96,4.16,9306,0
2005-09-02,4.08,4.16,3.84,4.08,4053,0
2005-09-06,3.92,4.12,3.92,4.08,2882,0
2005-09-07,4.09,4.15,3.88,3.88,4535,0
2005-09-08,4,4.12,3.92,4.04,2793,0
2005-09-09,4.04,4.04,3.92,4,2431,0
2005-09-12,3.96,3.96,3.72,3.8,7836,0
2005-09-13,3.8,3.92,3.76,3.84,3907,0
2005-09-14,3.8,3.92,3.68,3.88,4557,0
2005-09-15,3.74,3.88,3.68,3.72,8056,0
2005-09-16,3.76,3.76,3.64,3.76,7584,0
2005-09-19,3.76,3.8,2.92,3.48,24312,0
2005-09-20,3.4,3.56,3.4,3.56,10023,0
2005-09-21,3.4,3.56,3.4,3.55,3998,0
2005-09-22,3.48,3.72,3.48,3.6,7648,0
2005-09-23,3.76,3.8,3.68,3.76,4555,0
2005-09-26,3.8,3.84,3.72,3.8,5400,0
2005-09-27,3.88,4,3.72,3.88,8126,0
2005-09-28,4,4,3.72,3.73,4106,0
2005-09-29,3.84,3.84,3.72,3.72,1215,0
2005-09-30,3.76,4,3.6,3.84,4957,0
2005-10-03,3.8,3.88,3.72,3.72,9100,0
2005-10-04,3.72,3.76,3.64,3.64,2893,0
2005-10-05,3.76,3.76,3.64,3.76,4115,0
2005-10-06,3.84,3.84,3.64,3.72,2601,0
2005-10-07,3.6,3.72,3.6,3.72,4847,0
2005-10-10,3.56,3.68,3.52,3.56,6625,0
2005-10-11,3.56,3.64,3.32,3.4,8125,0
2005-10-12,3.6,3.72,3.52,3.68,17346,0
2005-10-13,3.6,3.72,3.56,3.68,8059,0
2005-10-14,3.64,3.84,3.64,3.84,5207,0
2005-10-17,3.84,4.24,3.84,4.12,23781,0
2005-10-18,4.04,4.16,3.84,4.08,4221,0
2005-10-19,4.08,4.08,3.6,3.8,13162,0
2005-10-20,3.68,3.8,3.52,3.6,7275,0
2005-10-21,3.8,3.8,3.52,3.6,6761,0
2005-10-24,3.96,3.96,3.6,3.64,2868,0
2005-10-25,3.52,3.68,3.48,3.56,7581,0
2005-10-26,3.68,3.68,3.52,3.52,2950,0
2005-10-27,3.72,3.72,3.6,3.6,1162,0
2005-10-28,3.48,3.56,3.48,3.56,4000,0
2005-10-31,3.6,3.76,3.56,3.6,3875,0
2005-11-01,3.52,3.64,3.52,3.56,806,0
2005-11-02,3.68,3.76,3.6,3.68,3048,0
2005-11-03,3.72,3.72,3.62,3.68,4097,0
2005-11-04,3.6,3.6,3,3.16,45297,0
2005-11-07,3.2,3.32,3.2,3.24,8377,0
2005-11-08,3.2,3.32,3.12,3.16,6434,0
2005-11-09,3.12,3.28,3,3.2,13193,0
2005-11-10,3.12,3.12,3,3.04,2529,0
2005-11-11,3.2,3.2,3.04,3.04,5124,0
2005-11-14,3.04,3.2,2.92,2.96,16398,0
2005-11-15,2.96,3.04,2.8,2.84,12573,0
2005-11-16,2.84,2.84,2.53,2.6,32326,0
2005-11-17,2.68,2.72,2.52,2.68,12801,0
2005-11-18,2.76,2.76,2.44,2.66,10338,0
2005-11-21,2.64,2.64,2.52,2.56,5037,0
2005-11-22,2.64,2.64,2.52,2.6,15133,0
2005-11-23,2.56,2.6,2.56,2.56,3835,0
2005-11-25,2.6,2.64,2.48,2.56,5686,0
2005-11-28,2.6,2.6,2.52,2.52,14502,0
2005-11-29,2.56,2.6,2.48,2.48,11160,0
2005-11-30,2.44,2.88,2.44,2.68,40463,0
2005-12-01,2.76,2.96,2.6,2.6,19133,0
2005-12-02,2.64,2.8,2.6,2.6,15052,0
2005-12-05,2.56,2.96,2.56,2.64,10227,0
2005-12-06,2.6,2.92,2.56,2.76,7837,0
2005-12-07,2.64,2.88,2.52,2.6,17347,0
2005-12-08,2.64,2.68,2.52,2.64,8045,0
2005-12-09,2.6,2.68,2.48,2.52,8101,0
2005-12-12,2.6,2.6,2.48,2.48,12607,0
2005-12-13,2.44,2.48,2.36,2.48,26239,0
2005-12-14,2.48,2.52,2.4,2.4,12736,0
2005-12-15,2.4,2.44,2.32,2.4,14102,0
2005-12-16,2.36,2.4,2.28,2.32,14825,0
2005-12-19,2.28,2.36,2.24,2.24,6596,0
2005-12-20,2.16,2.36,2.16,2.24,30176,0
2005-12-21,2.2,2.32,2.2,2.24,4900,0
2005-12-22,2.24,2.4,2.24,2.32,15864,0
2005-12-23,2.28,2.72,2.28,2.44,56494,0
2005-12-27,2.72,2.72,2.32,2.48,52939,0
2005-12-28,2.52,2.6,2.04,2.56,25171,0
2005-12-29,2.45,2.64,2.4,2.48,29762,0
2005-12-30,2.6,2.64,2.32,2.6,39606,0
2006-01-03,2.52,3.04,2.4,2.64,36361,0
2006-01-04,2.64,2.88,2.6,2.88,7978,0
2006-01-05,2.72,3,2.72,3,7658,0
2006-01-06,3,3.52,2.84,2.84,41179,0
2006-01-09,2.92,3.28,2.72,2.76,36495,0
2006-01-10,2.8,2.88,2.48,2.52,35623,0
2006-01-11,2.44,2.64,2.36,2.52,24438,0
2006-01-12,2.6,2.76,2.48,2.53,18925,0
2006-01-13,2.56,2.64,2.52,2.53,12270,0
2006-01-17,2.52,2.72,2.52,2.52,12373,0
2006-01-18,2.6,2.64,2.52,2.64,12249,0
2006-01-19,2.56,2.62,2.52,2.52,7385,0
2006-01-20,2.56,2.6,2.52,2.57,6792,0
2006-01-23,2.56,2.64,2.56,2.56,10032,0
2006-01-24,2.52,2.64,2.52,2.6,9996,0
2006-01-25,2.6,2.64,2.52,2.64,4868,0
2006-01-26,2.6,2.6,2.48,2.6,12204,0
2006-01-27,2.6,2.92,2.48,2.8,45934,0
2006-01-30,2.6,2.8,2.6,2.8,6553,0
2006-01-31,2.76,2.88,2.64,2.8,18741,0
2006-02-01,2.88,2.88,2.6,2.68,7122,0
2006-02-02,2.68,2.8,2.6,2.76,20710,0
2006-02-03,2.64,2.8,2.64,2.76,6197,0
2006-02-06,2.6,2.8,2.6,2.76,8431,0
2006-02-07,2.6,2.76,2.6,2.72,2851,0
2006-02-08,2.68,2.8,2.64,2.68,9460,0
2006-02-09,2.4,2.52,2.24,2.48,23628,0
2006-02-10,2.48,2.48,2.28,2.44,5410,0
2006-02-13,2.28,2.4,2.28,2.28,10700,0
2006-02-14,2.32,2.4,2.28,2.32,18234,0
2006-02-15,2.24,2.32,2.24,2.32,4681,0
2006-02-16,2.32,2.4,2.28,2.32,24402,0
2006-02-17,2.32,2.4,2.24,2.28,12088,0
2006-02-21,2.28,2.36,2.2,2.2,20640,0
2006-02-22,2.2,2.36,2.2,2.28,7860,0
2006-02-23,2.32,2.32,2.2,2.28,4456,0
2006-02-24,2.24,2.4,2.24,2.4,12271,0
2006-02-27,2.4,2.4,2.32,2.36,8057,0
2006-02-28,2.28,2.36,2.24,2.36,4440,0
2006-03-01,2.36,2.4,2.24,2.28,3490,0
2006-03-02,2.4,2.8,2.36,2.52,28886,0
2006-03-03,2.6,2.72,2.56,2.56,21719,0
2006-03-06,2.64,2.64,2.36,2.36,20276,0
2006-03-07,2.32,2.52,2.32,2.52,63505,0
2006-03-08,2.56,2.56,2.32,2.4,26661,0
2006-03-09,2.36,2.49,2.36,2.44,7550,0
2006-03-10,2.36,2.6,2.36,2.44,8910,0
2006-03-13,2.4,2.48,2.4,2.4,4979,0
2006-03-14,2.36,2.52,2.36,2.48,3187,0
2006-03-15,2.48,2.48,2.4,2.4,3050,0
2006-03-16,2.48,2.52,2.4,2.48,4530,0
2006-03-17,2.4,2.56,2.4,2.52,103853,0
2006-03-20,2.6,3.04,2.52,2.84,88799,0
2006-03-21,2.84,2.92,2.48,2.6,57243,0
2006-03-22,2.6,2.72,2.52,2.7,20950,0
2006-03-23,2.84,3.04,2.68,2.72,16313,0
2006-03-24,2.52,2.8,2.52,2.76,12545,0
2006-03-27,2.8,2.84,2.68,2.76,7152,0
2006-03-28,2.8,2.8,2.76,2.76,6687,0
2006-03-29,2.8,2.8,2.62,2.69,4762,0
2006-03-30,2.6,2.64,2.56,2.6,6073,0
2006-03-31,2.6,3,2.6,2.88,9737,0
2006-04-03,2.8,2.84,2.72,2.8,7595,0
2006-04-04,3,3,2.8,2.8,4155,0
2006-04-05,2.8,2.8,2.6,2.64,7229,0
2006-04-06,2.68,2.72,2.64,2.68,5845,0
2006-04-07,2.52,2.68,2.52,2.64,12646,0
2006-04-10,2.64,2.64,2.6,2.64,1950,0
2006-04-11,2.5,2.61,2.5,2.56,5595,0
2006-04-12,2.56,2.56,2.5,2.52,2587,0
2006-04-13,2.68,2.92,2.56,2.88,33755,0
2006-04-17,2.92,3.76,2.76,3.4,217925,0
2006-04-18,3.56,3.56,2.92,2.93,90177,0
2006-04-19,2.8,3.08,2.8,3.08,16438,0
2006-04-20,3.08,3.12,2.88,2.92,24814,0
2006-04-21,2.96,3,2.88,3,12694,0
2006-04-24,3,3,2.8,2.92,5974,0
2006-04-25,2.98,3,2.92,3,3421,0
2006-04-26,3,3,2.88,2.88,6638,0
2006-04-27,2.96,2.96,2.68,2.72,7427,0
2006-04-28,2.72,2.72,2.68,2.72,5669,0
2006-05-01,2.72,2.72,2.68,2.72,4625,0
2006-05-02,2.8,2.88,2.77,2.88,8537,0
2006-05-03,2.92,2.92,2.68,2.68,16598,0
2006-05-04,2.64,2.8,2.64,2.68,3475,0
2006-05-05,2.68,2.8,2.64,2.72,7651,0
2006-05-08,2.8,2.8,2.64,2.76,6266,0
2006-05-09,2.64,2.72,2.64,2.64,4281,0
2006-05-10,2.68,2.72,2.64,2.64,7887,0
2006-05-11,2.64,2.64,2.56,2.6,8333,0
2006-05-12,2.52,2.56,2.32,2.36,22577,0
2006-05-15,2.36,2.6,2.36,2.36,17445,0
2006-05-16,2.48,2.64,2.28,2.52,14762,0
2006-05-17,2.32,2.46,2.32,2.46,675,0
2006-05-18,2.32,2.44,2.32,2.4,7875,0
2006-05-19,2.4,2.4,2.24,2.28,11687,0
2006-05-22,2.2,2.52,2.2,2.36,9398,0
2006-05-23,2.3,2.48,2.2,2.36,4225,0
2006-05-24,2.4,2.48,2.28,2.48,14736,0
2006-05-25,2.56,2.8,2.56,2.76,35462,0
2006-05-26,2.84,2.92,2.8,2.8,21050,0
2006-05-30,2.84,2.84,2.76,2.76,1987,0
2006-05-31,2.76,2.76,2.56,2.68,5655,0
2006-06-01,2.64,2.64,2.6,2.64,1825,0
2006-06-02,2.72,2.8,2.6,2.8,6651,0
2006-06-05,2.8,2.8,2.72,2.72,4337,0
2006-06-06,2.72,2.76,2.72,2.76,3360,0
2006-06-07,2.72,3,2.56,2.8,17289,0
2006-06-08,2.68,3.16,2.68,2.88,1562,0
2006-06-09,2.68,2.84,2.68,2.8,4135,0
2006-06-12,2.8,2.8,2.64,2.8,1765,0
2006-06-13,2.64,2.68,2.56,2.64,6050,0
2006-06-14,2.76,2.76,2.56,2.6,750,0
2006-06-15,2.6,2.68,2.56,2.68,3778,0
2006-06-16,2.6,2.68,2.56,2.68,7185,0
2006-06-19,2.6,2.72,2.56,2.72,1625,0
2006-06-20,2.8,2.88,2.6,2.8,6726,0
2006-06-21,2.76,2.84,2.72,2.8,1617,0
2006-06-22,2.96,3,2.68,2.72,7270,0
2006-06-23,2.76,2.8,2.6,2.76,11450,0
2006-06-26,2.68,2.68,2.68,2.68,1550,0
2006-06-27,2.68,2.76,2.68,2.68,3000,0
2006-06-28,2.96,2.96,2.8,2.8,6589,0
2006-06-29,2.8,2.88,2.77,2.8,7200,0
2006-06-30,2.84,2.84,2.68,2.8,694,0
2006-07-03,2.68,2.68,2.68,2.68,425,0
2006-07-05,2.68,2.76,2.68,2.72,3412,0
2006-07-06,2.68,2.8,2.68,2.76,1406,0
2006-07-07,2.84,2.84,2.72,2.72,137,0
2006-07-10,2.84,2.92,2.8,2.92,2901,0
2006-07-11,2.92,2.96,2.76,2.92,19747,0
2006-07-12,2.72,2.8,2.72,2.8,1281,0
2006-07-13,2.68,2.8,2.68,2.8,1836,0
2006-07-14,2.72,2.72,2.68,2.68,1575,0
2006-07-17,2.72,2.76,2.72,2.72,775,0
2006-07-18,2.72,2.84,2.72,2.8,3872,0
2006-07-19,2.8,2.88,2.76,2.8,5082,0
2006-07-20,2.72,2.72,2.68,2.72,832,0
2006-07-21,2.72,2.8,2.72,2.72,796,0
2006-07-24,2.72,2.72,2.72,2.72,1903,0
2006-07-25,2.68,2.68,2.64,2.64,4375,0
2006-07-26,2.6,2.64,2.56,2.6,3146,0
2006-07-27,2.56,2.6,2.52,2.56,1506,0
2006-07-28,2.6,2.6,2.52,2.52,8486,0
2006-07-31,2.6,2.6,2.44,2.48,1862,0
2006-08-01,2.4,2.48,2.4,2.48,1556,0
2006-08-02,2.44,2.48,2.44,2.44,5125,0
2006-08-03,2.4,2.48,2.4,2.44,1512,0
2006-08-04,2.4,2.44,2.4,2.44,875,0
2006-08-07,2.4,2.48,2.4,2.44,1250,0
2006-08-08,2.48,2.48,2.48,2.48,25,0
2006-08-09,2.44,2.48,2.4,2.48,1350,0
2006-08-10,2.44,2.44,2.4,2.4,3916,0
2006-08-11,2.48,2.48,2.24,2.28,10504,0
2006-08-14,2.04,2.24,2.04,2.16,8749,0
2006-08-15,1.6,2.4,1.6,2.08,11381,0
2006-08-16,2,2.28,2,2.28,3601,0
2006-08-17,2.36,4.6,2,3.12,113828,0
2006-08-18,3,3,2.6,2.68,5391,0
2006-08-21,2.56,2.56,2.4,2.4,4675,0
2006-08-22,2.4,2.4,2.08,2.2,10097,0
2006-08-23,2.08,2.16,2.08,2.08,15528,0
2006-08-24,2.08,2.16,1.96,1.96,22162,0
2006-08-25,2.04,2.28,1.84,1.96,29479,0
2006-08-28,1.96,2,1.72,1.8,15161,0
2006-08-29,1.76,1.96,1.72,1.76,15494,0
2006-08-30,1.76,2,1.76,1.92,3793,0
2006-08-31,1.96,2.2,1.88,1.96,18855,0
2006-09-01,2,2.04,1.72,1.76,14553,0
2006-09-05,1.72,2.04,1.72,2.04,8908,0
2006-09-06,1.74,2,1.74,2,2981,0
2006-09-07,1.92,1.96,1.92,1.96,1221,0
2006-09-08,1.96,2,1.8,2,5762,0
2006-09-11,1.92,2,1.92,1.92,925,0
2006-09-12,1.92,2.04,1.92,2,3448,0
2006-09-13,2.04,2.04,1.88,1.96,3775,0
2006-09-14,1.96,1.96,1.76,1.84,6605,0
2006-09-15,1.84,1.99,1.84,1.84,1962,0
2006-09-18,1.96,1.96,1.84,1.84,7350,0
2006-09-19,1.92,1.96,1.76,1.84,10780,0
2006-09-20,1.76,1.88,1.76,1.88,8275,0
2006-09-21,1.84,1.84,1.72,1.72,15728,0
2006-09-22,1.72,1.84,1.6,1.8,16425,0
2006-09-25,1.68,1.84,1.68,1.8,3043,0
2006-09-26,1.72,1.72,1.64,1.68,4361,0
2006-09-27,1.64,1.8,1.6,1.76,5227,0
2006-09-28,1.76,1.76,1.72,1.76,3950,0
2006-09-29,1.8,1.8,1.6,1.76,10775,0
2006-10-02,1.68,1.8,1.68,1.72,5200,0
2006-10-03,1.76,1.76,1.72,1.72,2027,0
2006-10-04,1.76,1.8,1.6,1.72,9750,0
2006-10-05,1.68,1.76,1.68,1.72,4301,0
2006-10-06,1.72,1.75,1.72,1.75,4570,0
2006-10-10,1.72,1.72,1.68,1.72,11250,0
2006-10-11,1.68,1.8,1.68,1.72,4517,0
2006-10-12,1.8,1.92,1.76,1.91,6931,0
2006-10-13,1.76,1.96,1.76,1.92,5082,0
2006-10-16,1.8,2.04,1.68,2,6164,0
2006-10-17,2.2,2.32,1.72,1.96,20575,0
2006-10-18,1.8,1.92,1.8,1.88,3905,0
2006-10-19,1.84,1.96,1.8,1.96,11600,0
2006-10-20,1.8,2,1.68,1.72,28050,0
2006-10-23,1.72,1.8,1.68,1.72,16328,0
2006-10-24,1.68,1.88,1.68,1.76,19310,0
2006-10-25,1.76,1.76,1.72,1.76,3875,0
2006-10-26,1.68,1.8,1.68,1.8,9947,0
2006-10-27,1.72,1.8,1.48,1.76,6247,0
2006-10-30,1.76,1.76,1.64,1.64,8075,0
2006-10-31,1.64,1.68,1.6,1.64,29486,0
2006-11-01,1.64,1.69,1.56,1.64,8022,0
2006-11-02,1.68,1.8,1.6,1.8,10099,0
2006-11-03,1.72,1.72,1.68,1.72,1600,0
2006-11-06,0.76,2.1,0.76,1.8,5578,0
2006-11-07,1.8,1.88,1.8,1.84,10274,0
2006-11-08,1.8,1.93,1.8,1.89,5853,0
2006-11-09,1.81,1.94,1.8,1.86,20886,0
2006-11-10,1.8,1.93,1.8,1.81,5253,0
2006-11-13,1.8,1.9,1.66,1.72,19313,0
2006-11-14,1.73,1.79,1.69,1.73,8060,0
2006-11-15,1.7,1.73,1.49,1.62,19843,0
2006-11-16,1.72,1.82,1.62,1.78,47387,0
2006-11-17,1.79,1.93,1.7,1.87,36675,0
2006-11-20,1.9,1.9,1.8,1.8,3390,0
2006-11-21,1.6,1.9,1.6,1.9,22544,0
2006-11-22,1.85,1.85,1.85,1.85,444,0
2006-11-24,1.8,1.82,1.8,1.82,2272,0
2006-11-27,1.9,1.9,1.81,1.81,2000,0
2006-11-28,1.8,1.9,1.69,1.85,21807,0
2006-11-29,1.9,1.9,1.8,1.8,9613,0
2006-11-30,1.85,1.91,1.85,1.85,7288,0
2006-12-01,1.86,1.86,1.86,1.86,2985,0
2006-12-04,1.84,1.84,1.8,1.81,1982,0
2006-12-05,1.91,1.91,1.67,1.74,13200,0
2006-12-06,1.63,1.91,1.6,1.91,13345,0
2006-12-07,1.9,1.93,1.75,1.89,10989,0
2006-12-08,1.85,1.9,1.74,1.74,60597,0
2006-12-11,1.75,1.95,1.75,1.85,42938,0
2006-12-12,1.87,2.05,1.75,1.82,3775,0
2006-12-13,1.8,1.8,1.79,1.79,3420,0
2006-12-14,1.79,1.9,1.79,1.86,23850,0
2006-12-15,1.8,1.85,1.8,1.8,4696,0
2006-12-18,1.79,1.85,1.76,1.76,11205,0
2006-12-19,1.78,1.82,1.72,1.73,18479,0
2006-12-20,1.74,1.87,1.73,1.75,8700,0
2006-12-21,1.75,1.8,1.75,1.8,5399,0
2006-12-22,1.8,1.9,1.77,1.87,24932,0
2006-12-26,1.76,1.76,1.7,1.74,16902,0
2006-12-27,1.71,1.84,1.71,1.81,18036,0
2006-12-28,1.75,1.85,1.75,1.79,25546,0
2006-12-29,1.75,1.9,1.75,1.88,44441,0
2007-01-03,1.85,1.86,1.76,1.8,5525,0
2007-01-04,1.8,1.8,1.8,1.8,1730,0
2007-01-05,1.78,1.82,1.78,1.78,10900,0
2007-01-08,1.78,1.8,1.78,1.79,4300,0
2007-01-09,1.79,1.8,1.79,1.79,2050,0
2007-01-10,1.78,1.87,1.75,1.87,9542,0
2007-01-11,1.85,1.87,1.78,1.79,5500,0
2007-01-12,1.8,1.8,1.75,1.75,6287,0
2007-01-16,1.85,1.85,1.75,1.78,3250,0
2007-01-17,1.65,1.85,1.65,1.8,10825,0
2007-01-18,1.75,1.85,1.75,1.85,27837,0
2007-01-19,1.85,1.85,1.76,1.83,4250,0
2007-01-22,1.84,1.85,1.77,1.85,3000,0
2007-01-23,1.76,1.85,1.76,1.85,33475,0
2007-01-24,1.85,1.97,1.77,1.85,30275,0
2007-01-25,1.88,2.3,1.81,2,154444,0
2007-01-26,2.48,2.48,1.97,2.23,32982,0
2007-01-29,2.3,2.42,2.27,2.35,73353,0
2007-01-30,2.3,2.47,2.24,2.26,23085,0
2007-01-31,2.29,2.4,1.96,2.16,29384,0
2007-02-01,2.14,2.16,1.81,2,36225,0
2007-02-02,2,2.3,2,2.25,29450,0
2007-02-05,2.3,2.3,2.22,2.27,4951,0
2007-02-06,2.25,2.3,2.17,2.17,8482,0
2007-02-07,2.15,2.25,2.15,2.17,8422,0
2007-02-08,2.3,2.3,2,2.16,22590,0
2007-02-09,2.15,2.21,2.1,2.21,3824,0
2007-02-12,2.25,2.25,2.08,2.17,11050,0
2007-02-13,2.2,2.23,2.17,2.18,16040,0
2007-02-14,2.12,2.21,2.1,2.1,13650,0
2007-02-15,2,2,1.61,1.71,126103,0
2007-02-16,1.7,1.78,1.7,1.76,12528,0
2007-02-20,1.9,1.9,1.72,1.74,12445,0
2007-02-21,1.85,1.85,1.69,1.72,7574,0
2007-02-22,1.7,1.85,1.7,1.77,5515,0
2007-02-23,1.75,1.8,1.72,1.72,7676,0
2007-02-26,1.72,1.81,1.72,1.77,3125,0
2007-02-27,1.75,1.81,1.73,1.77,3384,0
2007-02-28,1.73,1.79,1.69,1.69,7425,0
2007-03-01,1.69,1.7,1.66,1.66,10985,0
2007-03-02,1.66,1.66,1.61,1.61,25000,0
2007-03-05,1.8,1.8,1.61,1.8,11815,0
2007-03-06,1.86,1.86,1.8,1.84,13698,0
2007-03-07,1.86,1.86,1.84,1.84,10980,0
2007-03-08,1.84,1.87,1.84,1.86,4430,0
2007-03-09,1.88,1.89,1.67,1.8,9150,0
2007-03-12,1.82,2.05,1.74,1.94,25258,0
2007-03-13,2.19,2.45,1.81,1.85,221844,0
2007-03-14,1.93,1.93,1.62,1.66,13897,0
2007-03-15,1.68,1.8,1.68,1.7,4912,0
2007-03-16,1.78,1.78,1.63,1.67,16225,0
2007-03-19,1.62,1.77,1.62,1.75,4131,0
2007-03-20,1.65,1.67,1.62,1.66,11000,0
2007-03-21,1.7,1.7,1.61,1.64,5800,0
2007-03-22,1.68,1.68,1.61,1.67,8968,0
2007-03-23,1.65,1.71,1.63,1.68,5149,0
2007-03-26,1.71,1.73,1.64,1.73,17585,0
2007-03-27,1.71,1.73,1.62,1.64,5694,0
2007-03-28,1.67,1.67,1.62,1.63,2050,0
2007-03-29,1.62,1.62,1.61,1.62,14620,0
2007-03-30,1.61,1.66,1.61,1.64,6106,0
2007-04-02,1.61,1.64,1.61,1.63,10415,0
2007-04-03,1.61,1.69,1.61,1.67,1450,0
2007-04-04,1.61,1.69,1.61,1.65,2713,0
2007-04-05,1.67,1.69,1.61,1.63,31312,0
2007-04-09,1.65,1.65,1.61,1.61,18350,0
2007-04-10,1.6,1.64,1.37,1.62,27450,0
2007-04-11,1.6,1.63,1.53,1.57,11725,0
2007-04-12,1.64,1.64,1.58,1.64,4182,0
2007-04-16,1.6,1.7,1.6,1.65,9225,0
2007-04-17,1.6,1.65,1.56,1.64,10046,0
2007-04-18,1.65,1.71,1.65,1.71,1275,0
2007-04-19,1.7,1.75,1.66,1.75,2500,0
2007-04-20,1.64,1.71,1.62,1.71,4850,0
2007-04-23,1.8,1.82,1.75,1.81,13215,0
2007-04-24,1.7,1.8,1.7,1.7,1550,0
2007-04-25,1.75,1.75,1.66,1.66,1050,0
2007-04-26,1.64,1.64,1.59,1.59,500,0
2007-04-27,1.57,1.57,1.4,1.54,8700,0
2007-04-30,1.54,1.59,1.54,1.58,1215,0
2007-05-01,1.65,1.81,1.65,1.81,14155,0
2007-05-02,1.57,1.81,1.57,1.8,17875,0
2007-05-03,1.88,1.9,1.73,1.9,15872,0
2007-05-04,1.9,1.93,1.8,1.82,4400,0
2007-05-07,1.74,1.74,1.68,1.7,840,0
2007-05-08,1.7,1.7,1.7,1.7,7025,0
2007-05-09,1.66,1.66,1.58,1.58,6779,0
2007-05-10,1.58,1.79,1.55,1.72,21628,0
2007-05-11,1.61,1.76,1.61,1.75,2700,0
2007-05-14,1.8,1.8,1.61,1.64,3800,0
2007-05-15,1.7,1.7,1.63,1.63,300,0
2007-05-16,1.62,1.62,1.62,1.62,650,0
2007-05-17,1.62,1.62,1.62,1.62,1375,0
2007-05-18,1.61,1.61,1.61,1.61,7848,0
2007-05-21,1.59,1.6,1.54,1.6,13014,0
2007-05-22,1.54,1.65,1.4,1.65,16065,0
2007-05-23,1.6,1.64,1.43,1.49,13975,0
2007-05-24,1.5,1.53,1.49,1.5,9700,0
2007-05-25,1.5,1.53,1.47,1.51,16200,0
2007-05-29,1.49,1.55,1.4,1.54,956,0
2007-05-30,1.45,1.54,1.45,1.51,3555,0
2007-05-31,1.49,1.52,1.49,1.52,6065,0
2007-06-01,1.51,1.55,1.46,1.55,18963,0
2007-06-04,1.47,1.55,1.46,1.46,1200,0
2007-06-05,1.47,1.59,1.47,1.52,4661,0
2007-06-06,1.49,1.52,1.49,1.52,4509,0
2007-06-07,1.5,1.53,1.49,1.53,13426,0
2007-06-08,1.49,1.55,1.49,1.5,2830,0
2007-06-11,1.49,1.65,1.49,1.61,18757,0
2007-06-12,1.65,1.67,1.61,1.66,12785,0
2007-06-13,1.62,1.63,1.52,1.52,1300,0
2007-06-14,1.31,1.65,1.31,1.65,6834,0
2007-06-15,1.68,1.68,1.42,1.45,14958,0
2007-06-18,1.46,1.6,1.46,1.51,3250,0
2007-06-19,1.49,1.49,1.49,1.49,200,0
2007-06-20,1.46,1.49,1.45,1.47,1185,0
2007-06-21,1.47,1.47,1.46,1.46,400,0
2007-06-22,1.45,1.47,1.45,1.47,889,0
2007-06-25,1.45,1.5,1.45,1.5,5953,0
2007-06-26,1.5,1.5,1.41,1.43,7790,0
2007-06-27,1.42,1.5,1.42,1.5,1900,0
2007-07-02,1.42,1.49,1.4,1.4,48850,0
2007-07-03,1.4,1.44,1.4,1.44,1725,0
2007-07-05,1.4,1.44,1.4,1.44,2200,0
2007-07-06,1.4,1.42,1.4,1.41,5440,0
2007-07-09,1.38,1.4,1.33,1.33,8575,0
2007-07-10,1.32,1.34,1.32,1.33,6650,0
2007-07-11,1.32,1.36,1.32,1.36,587,0
2007-07-12,1.33,1.42,1.32,1.41,24145,0
2007-07-13,1.33,1.4,1.32,1.36,850,0
2007-07-16,1.33,1.37,1.32,1.34,1700,0
2007-07-17,1.33,1.35,1.33,1.33,4150,0
2007-07-18,1.32,1.35,1.32,1.35,450,0
2007-07-19,1.32,1.33,1.32,1.33,3381,0
2007-07-20,1.32,1.34,1.3,1.3,4383,0
2007-07-23,1.31,1.32,1.13,1.17,12025,0
2007-07-24,1.17,1.24,1.1,1.2,15200,0
2007-07-25,1.2,1.28,1.15,1.25,32607,0
2007-07-26,1.23,1.24,1.23,1.24,300,0
2007-07-27,1.22,1.25,1.17,1.21,23665,0
2007-07-30,1.15,1.25,1.15,1.21,10550,0
2007-07-31,1.15,1.19,1.15,1.19,5364,0
2007-08-01,1.15,1.17,1.15,1.15,7580,0
2007-08-02,1.15,1.18,1.01,1.08,50965,0
2007-08-03,1.02,1.25,1.01,1.16,22337,0
2007-08-06,1.19,1.3,1.19,1.22,15300,0
2007-08-07,1.15,1.3,1.05,1.19,931,0
2007-08-08,1.06,1.28,1.06,1.28,350,0
2007-08-09,1.13,1.24,1.1,1.1,3600,0
2007-08-10,1.24,1.25,1.02,1.02,6127,0
2007-08-13,1.01,1.05,1,1,32550,0
2007-08-14,1,1.1,1,1.08,19646,0
2007-08-15,1.04,1.08,1.04,1.08,3025,0
2007-08-16,1.01,1.08,1.01,1.08,300,0
2007-08-17,1.01,1.2,1.01,1.11,5192,0
2007-08-20,1.01,1.19,1.01,1.13,6600,0
2007-08-21,1.1,1.26,1.1,1.2,7002,0
2007-08-22,1.07,1.23,1.07,1.18,1150,0
2007-08-23,1.12,1.14,1.12,1.12,2150,0
2007-08-24,1.18,1.18,1.16,1.17,3800,0
2007-08-27,1.16,1.16,1.16,1.16,1500,0
2007-08-28,1.1,1.16,1.03,1.03,14692,0
2007-08-29,1.01,1.14,1.01,1.08,1950,0
2007-08-30,1.02,1.05,1.01,1.01,2871,0
2007-08-31,1.01,1.04,1.01,1.03,5322,0
2007-09-04,1.03,1.04,1.03,1.03,1124,0
2007-09-05,1.01,1.09,1.01,1.04,1300,0
2007-09-06,1.02,1.05,1.02,1.04,6200,0
2007-09-07,1.01,1.01,0.99,0.99,475,0
2007-09-10,0.94,0.97,0.93,0.97,3922,0
2007-09-11,0.93,0.94,0.9,0.94,3275,0
2007-09-12,0.95,0.97,0.94,0.94,2410,0
2007-09-13,0.91,0.95,0.91,0.95,350,0
2007-09-17,0.93,0.93,0.92,0.92,1250,0
2007-09-18,0.91,0.99,0.91,0.99,4580,0
2007-09-19,0.96,0.96,0.95,0.95,2325,0
2007-09-20,0.9,0.93,0.9,0.93,6100,0
2007-09-21,0.9,0.9,0.87,0.87,3925,0
2007-09-24,0.87,0.87,0.83,0.83,1612,0
2007-09-25,0.84,0.9,0.83,0.9,11742,0
2007-09-27,0.9,0.9,0.84,0.86,906,0
2007-09-28,0.85,0.95,0.85,0.86,12564,0
2007-10-01,0.88,0.88,0.87,0.87,5900,0
2007-10-02,0.82,0.85,0.8,0.85,1900,0
2007-10-03,0.92,0.92,0.84,0.84,2700,0
2007-10-04,0.83,0.85,0.81,0.81,7928,0
2007-10-05,0.81,0.81,0.8,0.81,3775,0
2007-10-08,0.8,0.81,0.79,0.79,10800,0
2007-10-09,0.8,0.89,0.75,0.81,16425,0
2007-10-10,0.75,0.94,0.75,0.9,11716,0
2007-10-11,0.9,0.9,0.9,0.9,1670,0
2007-10-12,0.9,1,0.83,1,20248,0
2007-10-15,0.9,1.1,0.9,1.06,14679,0
2007-10-16,1.08,1.35,1.08,1.35,72994,0
2007-10-17,1.36,1.45,1.3,1.37,39161,0
2007-10-18,1.45,1.45,1.38,1.39,19378,0
2007-10-19,1.38,1.44,1.08,1.08,43886,0
2007-10-22,1.15,1.39,1.13,1.13,27417,0
2007-10-23,1.28,1.4,1.1,1.2,30300,0
2007-10-24,1.24,1.35,1.1,1.2,18050,0
2007-10-25,1.13,1.24,1.13,1.24,4875,0
2007-10-26,1.25,1.3,1.19,1.22,13337,0
2007-10-29,1.2,1.2,1.15,1.16,6922,0
2007-10-30,1.14,1.23,1.11,1.13,9050,0
2007-10-31,1.12,1.24,1.12,1.23,2600,0
2007-11-01,1.22,1.3,1.22,1.27,7025,0
2007-11-05,1.17,1.29,1.17,1.26,6001,0
2007-11-06,1.22,1.28,1.15,1.25,13147,0
2007-11-07,1.17,1.21,1.17,1.17,1800,0
2007-11-08,1.25,1.28,1.15,1.23,4602,0
2007-11-09,1.15,1.26,1.15,1.24,20810,0
2007-11-12,1.23,1.25,1.23,1.25,6150,0
2007-11-13,1.25,1.25,1.16,1.21,9960,0
2007-11-14,1.12,1.22,1.12,1.22,4750,0
2007-11-15,1.35,1.35,1.12,1.17,13562,0
2007-11-16,1.17,1.25,1.1,1.25,28103,0
2007-11-19,1.21,1.23,1.21,1.21,600,0
2007-11-20,1.24,1.29,1.16,1.25,10950,0
2007-11-21,1.27,1.35,1.27,1.35,5370,0
2007-11-23,1.27,1.34,1.16,1.23,2550,0
2007-11-26,1.17,1.23,1.16,1.17,1375,0
2007-11-27,1.16,1.29,1.16,1.16,2475,0
2007-11-28,1.15,1.26,1.15,1.15,4244,0
2007-11-29,1.15,1.17,1.15,1.17,1050,0
2007-11-30,1.15,1.18,1.15,1.18,225,0
2007-12-03,1.15,1.24,1.15,1.23,4782,0
2007-12-04,1.18,1.33,1.18,1.25,12329,0
2007-12-05,1.18,1.34,1.12,1.33,12662,0
2007-12-06,1.33,1.34,1.18,1.21,34071,0
2007-12-07,1.2,1.32,1.17,1.2,32783,0
2007-12-10,1.17,1.22,1.17,1.17,2975,0
2007-12-11,1.2,1.36,1.18,1.36,13545,0
2007-12-12,1.25,1.3,1.17,1.22,27099,0
2007-12-13,1.2,1.22,1.05,1.16,13597,0
2007-12-14,1.1,1.24,1.1,1.15,1575,0
2007-12-17,1.12,1.17,1.1,1.17,5075,0
2007-12-18,1.15,1.26,1.15,1.22,19360,0
2007-12-19,1.16,1.16,1.1,1.1,8650,0
2007-12-20,1.07,1.11,1.05,1.11,10123,0
2007-12-21,1.08,1.1,0.98,0.98,14600,0
2007-12-24,0.98,1.2,0.98,1.18,32883,0
2007-12-26,1.08,1.14,1.03,1.1,15975,0
2007-12-27,1.1,1.11,1.09,1.1,36071,0
2007-12-28,1.1,1.4,1.1,1.33,19472,0
2007-12-31,1.29,1.4,1.14,1.4,51815,0
2008-01-02,1.21,1.37,1.21,1.23,3600,0
2008-01-03,1.27,1.28,1.27,1.28,500,0
2008-01-04,1.4,1.4,1.1,1.26,16418,0
2008-01-07,1.13,1.4,1.13,1.39,967,0
2008-01-08,1.16,1.3,1.16,1.16,1315,0
2008-01-09,1.16,1.19,1.16,1.19,950,0
2008-01-10,1.18,1.18,1.05,1.06,15626,0
2008-01-11,1.08,1.22,1.02,1.05,11830,0
2008-01-14,1.05,1.16,1.02,1.08,7430,0
2008-01-15,1.06,1.14,1.06,1.11,1681,0
2008-01-16,1.13,1.21,1.11,1.15,6250,0
2008-01-17,1.2,1.2,1.04,1.1,5300,0
2008-01-18,1.1,1.12,1.1,1.1,1800,0
2008-01-22,1.1,1.2,1.01,1.2,9459,0
2008-01-23,1.18,1.28,1.17,1.28,9265,0
2008-01-24,1.3,1.3,1.23,1.23,9650,0
2008-01-25,1.24,1.24,1.24,1.24,300,0
2008-01-28,1.15,1.17,1.14,1.15,2025,0
2008-01-29,1.13,1.25,1.13,1.24,1400,0
2008-01-30,1.25,1.25,1.19,1.24,4000,0
2008-02-01,1.24,1.39,1.24,1.39,20800,0
2008-02-04,1.4,1.4,1.21,1.27,9165,0
2008-02-05,1.26,1.39,1.26,1.28,1000,0
2008-02-06,1.36,1.36,1.26,1.26,2400,0
2008-02-07,1.25,1.25,1.24,1.24,1000,0
2008-02-08,1.2,1.36,1.2,1.36,7650,0
2008-02-11,1.4,1.4,1.25,1.32,1670,0
2008-02-12,1.4,1.4,1.39,1.4,1850,0
2008-02-14,1.23,1.39,1.2,1.27,7150,0
2008-02-15,1.33,1.4,1.27,1.4,23099,0
2008-02-19,1.4,1.5,1.39,1.4,16906,0
2008-02-20,1.41,1.5,1.2,1.49,5492,0
2008-02-21,1.5,1.51,1.31,1.34,29800,0
2008-02-22,1.3,1.6,1.3,1.6,11050,0
2008-02-25,1.6,1.6,1.41,1.47,11150,0
2008-02-26,1.49,1.74,1.49,1.68,9431,0
2008-02-27,1.77,1.77,1.51,1.52,22321,0
2008-02-28,1.51,1.52,1.45,1.5,25650,0
2008-02-29,1.46,1.58,1.41,1.45,1825,0
2008-03-03,1.58,1.59,1.4,1.45,29815,0
2008-03-04,1.4,1.59,1.4,1.58,5450,0
2008-03-05,1.51,1.51,1.45,1.49,4300,0
2008-03-06,1.42,1.5,1.41,1.44,7630,0
2008-03-07,1.45,1.54,1.45,1.54,1174,0
2008-03-10,1.46,1.59,1.46,1.59,1470,0
2008-03-11,1.54,1.59,1.41,1.41,5544,0
2008-03-12,1.56,1.56,1.4,1.44,21333,0
2008-03-13,1.42,1.44,1.42,1.44,425,0
2008-03-14,1.44,1.44,1.4,1.43,6095,0
2008-03-17,1.43,1.43,1.4,1.4,10716,0
2008-03-18,1.4,1.47,1.39,1.47,6149,0
2008-03-19,1.41,1.53,1.4,1.45,21300,0
2008-03-20,1.45,1.51,1.45,1.5,28500,0
2008-03-24,1.45,1.49,1.35,1.46,30862,0
2008-03-25,1.4,1.46,1.4,1.46,3337,0
2008-03-26,1.45,1.57,1.42,1.52,36225,0
2008-03-28,1.51,1.51,1.45,1.51,2800,0
2008-03-31,1.52,1.57,1.46,1.57,21927,0
2008-04-01,1.54,1.58,1.44,1.56,11500,0
2008-04-02,1.51,1.56,1.5,1.5,21345,0
2008-04-03,1.46,1.58,1.45,1.45,2500,0
2008-04-04,1.46,1.7,1.46,1.6,49300,0
2008-04-07,1.64,1.77,1.64,1.71,17526,0
2008-04-08,1.67,1.76,1.6,1.69,10950,0
2008-04-09,1.75,1.78,1.63,1.77,18950,0
2008-04-10,1.76,1.76,1.51,1.6,38894,0
2008-04-11,1.69,1.77,1.65,1.76,17203,0
2008-04-14,1.74,1.79,1.58,1.67,13760,0
2008-04-15,1.65,1.78,1.65,1.67,3825,0
2008-04-16,1.67,1.75,1.59,1.73,10220,0
2008-04-17,1.7,1.78,1.65,1.74,30310,0
2008-04-18,1.71,1.8,1.65,1.75,25123,0
2008-04-21,1.68,1.79,1.54,1.7,9059,0
2008-04-22,1.63,1.77,1.6,1.61,6350,0
2008-04-23,1.59,1.79,1.57,1.7,18289,0
2008-04-25,1.72,1.73,1.61,1.61,10000,0
2008-04-28,1.6,1.66,1.33,1.45,69793,0
2008-04-29,1.46,1.67,1.46,1.48,7004,0
2008-04-30,1.56,1.68,1.56,1.61,31896,0
2008-05-01,1.66,1.68,1.66,1.67,800,0
2008-05-02,1.6,1.67,1.6,1.67,22700,0
2008-05-05,1.62,1.65,1.38,1.6,23716,0
2008-05-06,1.6,1.68,1.6,1.67,18150,0
2008-05-07,1.61,1.67,1.6,1.67,4328,0
2008-05-08,1.64,1.72,1.64,1.72,7516,0
2008-05-09,1.69,1.71,1.6,1.6,27828,0
2008-05-12,1.65,1.68,1.65,1.68,1150,0
2008-05-13,1.7,1.7,1.7,1.7,2250,0
2008-05-14,1.65,1.69,1.58,1.6,7715,0
2008-05-15,1.54,1.54,1.5,1.54,11650,0
2008-05-16,1.47,1.59,1.41,1.41,8245,0
2008-05-19,1.4,1.62,1.4,1.5,17670,0
2008-05-20,1.5,1.57,1.5,1.56,1205,0
2008-05-21,1.59,1.61,1.59,1.61,7291,0
2008-05-22,1.65,1.68,1.46,1.46,12058,0
2008-05-23,1.65,1.66,1.6,1.64,13676,0
2008-05-27,1.54,1.58,1.47,1.55,17500,0
2008-05-28,1.55,1.56,1.55,1.56,1650,0
2008-05-29,1.61,1.66,1.56,1.66,245961,0
2008-05-30,1.65,1.73,1.62,1.72,104281,0
2008-06-02,1.71,1.77,1.71,1.74,3500,0
2008-06-03,1.77,1.85,1.77,1.8,15337,0
2008-06-04,1.85,1.96,1.77,1.84,10500,0
2008-06-05,1.8,1.89,1.75,1.82,2850,0
2008-06-06,1.88,2,1.85,1.92,98451,0
2008-06-09,2.03,2.05,1.92,1.99,22314,0
2008-06-10,1.99,1.99,1.9,1.9,31125,0
2008-06-11,1.97,1.97,1.9,1.91,7800,0
2008-06-12,1.99,2,1.95,2,4918,0
2008-06-13,2.1,2.1,1.91,1.95,18898,0
2008-06-16,1.95,2,1.88,1.95,16887,0
2008-06-17,1.97,1.97,1.88,1.95,9676,0
2008-06-18,1.93,1.93,1.86,1.86,6623,0
2008-06-19,1.87,1.87,1.85,1.85,8200,0
2008-06-20,1.8,1.99,1.74,1.74,13627,0
2008-06-23,1.8,1.82,1.75,1.82,518,0
2008-06-24,1.83,1.83,1.83,1.83,219,0
2008-06-25,1.77,1.78,1.69,1.69,829,0
2008-06-26,1.97,1.97,1.6,1.6,1162,0
2008-06-27,1.63,1.65,1.54,1.54,7664,0
2008-06-30,1.6,1.7,1.58,1.7,10425,0
2008-07-01,1.78,1.83,1.75,1.83,2200,0
2008-07-02,1.83,1.95,1.78,1.85,1237,0
2008-07-03,1.78,1.78,1.65,1.75,6650,0
2008-07-07,1.67,1.71,1.64,1.64,4028,0
2008-07-08,1.64,1.73,1.64,1.65,4700,0
2008-07-09,1.64,1.65,1.63,1.65,1200,0
2008-07-11,1.56,1.57,1.56,1.57,1200,0
2008-07-14,1.5,1.62,1.46,1.56,17401,0
2008-07-15,1.51,1.61,1.5,1.5,5800,0
2008-07-16,1.52,1.74,1.52,1.72,4847,0
2008-07-17,1.65,1.71,1.65,1.71,200,0
2008-07-18,1.61,1.84,1.61,1.78,26902,0
2008-07-21,1.73,1.8,1.73,1.8,7800,0
2008-07-22,1.87,1.87,1.5,1.63,5090,0
2008-07-23,1.57,1.94,1.57,1.94,10850,0
2008-07-24,1.58,1.7,1.57,1.7,1326,0
2008-07-25,1.64,1.81,1.62,1.68,7620,0
2008-07-29,1.67,1.67,1.62,1.62,335,0
2008-07-30,1.57,1.68,1.56,1.68,1230,0
2008-07-31,1.59,1.64,1.55,1.64,6405,0
2008-08-04,1.59,1.72,1.59,1.71,7302,0
2008-08-05,1.61,1.61,1.5,1.55,25965,0
2008-08-06,1.51,1.55,1.5,1.55,1200,0
2008-08-07,1.55,1.56,1.5,1.55,3136,0
2008-08-08,1.55,1.6,1.55,1.6,1100,0
2008-08-11,1.51,1.58,1.5,1.58,2200,0
2008-08-12,1.59,1.73,1.59,1.7,7300,0
2008-08-13,1.78,1.78,1.76,1.76,600,0
2008-08-14,1.65,1.7,1.6,1.7,1145,0
2008-08-15,1.64,1.99,1.64,1.98,54159,0
2008-08-18,1.65,1.93,1.65,1.93,4225,0
2008-08-19,1.98,2,1.95,2,14253,0
2008-08-20,2.01,2.01,1.92,2,6579,0
2008-08-21,2,2.09,2,2,5008,0
2008-08-22,2,2,1.95,2,5000,0
2008-08-25,1.95,2,1.94,2,4450,0
2008-08-26,1.97,2,1.86,1.93,3500,0
2008-08-27,1.89,1.99,1.89,1.99,2900,0
2008-08-28,1.99,2,1.99,2,3250,0
2008-08-29,2.05,2.05,2.04,2.04,3000,0
2008-09-02,2.09,2.09,2,2.07,4350,0
2008-09-03,2.03,2.1,2.03,2.1,9166,0
2008-09-04,2.15,2.15,2.06,2.12,5800,0
2008-09-05,2.13,2.13,2.09,2.11,600,0
2008-09-08,2.15,2.15,2.07,2.07,6085,0
2008-09-09,2.04,2.15,2.01,2.12,2600,0
2008-09-10,2.13,2.15,2.03,2.12,8918,0
2008-09-11,2.06,2.09,2.03,2.06,2915,0
2008-09-12,2.06,2.08,2.01,2.01,3675,0
2008-09-15,1.95,1.95,1.62,1.85,11210,0
2008-09-16,1.75,1.92,1.7,1.9,13691,0
2008-09-17,1.78,1.91,1.67,1.83,5875,0
2008-09-18,1.76,1.88,1.65,1.88,1950,0
2008-09-19,1.83,1.94,1.83,1.94,1182,0
2008-09-22,1.83,2.03,1.8,2,2643,0
2008-09-23,2,2.02,1.87,2.02,600,0
2008-09-24,2,2,2,2,200,0
2008-09-25,2.05,2.05,1.92,2.05,5481,0
2008-09-26,1.77,2.1,1.77,1.98,1415,0
2008-09-29,2.05,2.05,2.05,2.05,100,0
2008-09-30,1.94,2,1.5,1.9,6677,0
2008-10-01,1.55,2.05,1.55,2.05,200,0
2008-10-02,1.74,2,1.74,1.92,1085,0
2008-10-03,2.02,2.05,1.9,2.05,6035,0
2008-10-06,1.82,2.04,1.65,1.85,3050,0
2008-10-07,1.56,1.82,1.56,1.75,6600,0
2008-10-08,1.85,1.85,1.59,1.85,3849,0
2008-10-09,1.85,1.85,1.62,1.7,900,0
2008-10-10,1.8,1.8,1.65,1.65,4615,0
2008-10-13,1.68,1.69,1.56,1.69,2740,0
2008-10-14,1.65,1.71,1.59,1.7,3640,0
2008-10-15,1.68,1.7,1.61,1.61,700,0
2008-10-16,1.71,1.71,1.5,1.69,5718,0
2008-10-17,1.7,1.71,1.68,1.68,625,0
2008-10-20,1.62,1.66,1.5,1.66,1500,0
2008-10-21,1.66,1.67,1.66,1.67,1500,0
2008-10-22,1.68,1.68,1.57,1.68,400,0
2008-10-23,1.55,1.68,1.43,1.44,2555,0
2008-10-24,1.26,1.48,1.26,1.45,5151,0
2008-10-27,1.34,1.55,1.34,1.51,2250,0
2008-10-28,1.44,1.64,1.44,1.6,1725,0
2008-10-29,1.68,1.68,1.52,1.57,900,0
2008-10-30,1.5,1.66,1.45,1.65,500,0
2008-10-31,1.63,1.64,1.23,1.59,22100,0
2008-11-03,1.24,1.65,1.24,1.65,715,0
2008-11-04,1.66,1.68,1.63,1.68,3200,0
2008-11-05,1.47,1.68,1.47,1.68,300,0
2008-11-06,1.68,1.68,1.55,1.67,450,0
2008-11-07,1.63,1.63,1.45,1.63,1900,0
2008-11-10,1.63,1.63,1.46,1.62,3325,0
2008-11-11,1.45,1.52,1.45,1.52,1400,0
2008-11-12,1.5,1.5,1.35,1.47,1305,0
2008-11-13,1.35,1.61,1.35,1.61,5450,0
2008-11-14,1.62,1.62,1.5,1.51,4820,0
2008-11-17,1.35,1.61,1.35,1.58,2509,0
2008-11-18,1.57,1.57,1.55,1.57,1900,0
2008-11-19,1.57,1.57,1.06,1.5,3911,0
2008-11-20,1.45,1.45,1.25,1.45,1596,0
2008-11-21,1.3,1.45,1.05,1.43,3134,0
2008-11-24,1.45,1.45,1.45,1.45,100,0
2008-11-25,1.45,1.45,1.27,1.45,600,0
2008-11-26,1.09,1.39,1.09,1.39,5739,0
2008-12-01,1.12,1.44,1.11,1.44,9084,0
2008-12-02,1.48,1.48,1.29,1.46,431,0
2008-12-03,1.46,1.48,1.43,1.48,500,0
2008-12-04,1.5,1.52,1.41,1.52,550,0
2008-12-05,1.52,1.52,1.5,1.5,2548,0
2008-12-08,1.58,1.59,1.52,1.58,6145,0
2008-12-09,1.6,1.6,1.58,1.58,200,0
2008-12-10,1.5,1.51,1.44,1.5,6700,0
2008-12-11,1.49,1.5,1.21,1.48,9150,0
2008-12-12,1.54,1.54,1.4,1.53,356,0
2008-12-15,1.58,1.58,1.58,1.58,100,0
2008-12-16,1.6,1.6,1.54,1.55,1235,0
2008-12-17,1.59,1.6,1.24,1.6,7995,0
2008-12-18,1.16,1.6,1.16,1.55,8571,0
2008-12-19,1.5,1.55,1.35,1.35,787,0
2008-12-22,1.52,1.54,1.38,1.38,502,0
2008-12-23,1.35,1.37,1.35,1.35,2169,0
2008-12-24,1.36,1.36,1.36,1.36,150,0
2008-12-26,1.35,1.36,1.35,1.36,7906,0
2008-12-29,1.35,1.45,1.31,1.45,2541,0
2008-12-30,1.45,1.45,1.25,1.45,3200,0
2008-12-31,1.23,1.49,1.23,1.46,7735,0
2009-01-02,1.26,1.46,1.16,1.43,2453,0
2009-01-05,1.42,1.44,1.25,1.44,891,0
2009-01-06,1.45,1.45,1.35,1.45,300,0
2009-01-07,1.45,1.79,1.42,1.55,79971,0
2009-01-08,1.69,1.69,1.4,1.62,23048,0
2009-01-09,1.64,1.65,1.48,1.62,15311,0
2009-01-12,1.69,1.69,1.45,1.57,5100,0
2009-01-13,1.58,1.58,1.57,1.57,400,0
2009-01-14,1.41,1.59,1.4,1.44,4974,0
2009-01-15,1.48,1.48,1.26,1.4,4950,0
2009-01-16,1.27,1.27,1.11,1.12,22129,0
2009-01-20,1.12,1.28,1.1,1.27,28493,0
2009-01-21,1.44,1.44,1.16,1.29,5377,0
2009-01-22,1.29,1.35,1.13,1.35,4479,0
2009-01-23,1.38,1.99,1.13,1.58,27326,0
2009-01-26,1.4,1.73,1.4,1.68,6000,0
2009-01-27,1.5,1.5,1.4,1.45,11801,0
2009-01-28,1.49,1.5,1.45,1.45,300,0
2009-01-29,1.4,1.4,1.21,1.39,8567,0
2009-01-30,1.43,1.43,1.43,1.43,1000,0
2009-02-02,1.47,1.5,1.17,1.5,2331,0
2009-02-03,1.5,1.5,1.35,1.48,500,0
2009-02-04,1.5,1.5,1.38,1.5,579,0
2009-02-05,1.5,1.5,1.44,1.5,550,0
2009-02-06,1.49,1.5,1.41,1.5,20333,0
2009-02-09,1.41,1.5,1.41,1.5,3050,0
2009-02-10,1.5,1.5,1.5,1.5,200,0
2009-02-11,1.41,1.5,1.41,1.5,10285,0
2009-02-12,1.5,1.95,1.48,1.85,88703,0
2009-02-13,1.85,1.95,1.71,1.82,15358,0
2009-02-17,1.85,1.91,1.76,1.91,7400,0
2009-02-18,1.91,1.91,1.81,1.91,6098,0
2009-02-19,1.91,1.95,1.89,1.89,35005,0
2009-02-20,1.77,1.8,1.77,1.79,2600,0
2009-02-23,1.93,1.93,1.77,1.93,950,0
2009-02-24,1.87,1.88,1.83,1.88,2219,0
2009-02-25,1.88,1.9,1.85,1.9,8696,0
2009-02-26,1.9,1.94,1.78,1.93,2500,0
2009-02-27,1.95,1.95,1.77,1.95,1300,0
2009-03-02,1.78,1.95,1.65,1.9,4964,0
2009-03-03,1.9,1.9,1.75,1.79,5517,0
2009-03-04,1.8,1.88,1.8,1.82,4360,0
2009-03-05,1.89,1.95,1.82,1.93,8176,0
2009-03-06,2,2.24,1.93,1.95,51586,0
2009-03-09,2.19,2.2,1.9,1.95,9790,0
2009-03-10,2.1,2.1,1.9,1.9,4642,0
2009-03-11,1.95,2.04,1.82,1.97,5002,0
2009-03-12,2.1,2.1,1.9,2.06,11882,0
2009-03-13,1.5,2.09,1.5,1.9,27961,0
2009-03-16,1.99,1.99,1.83,1.98,1126,0
2009-03-17,2.19,2.19,1.92,2.05,21974,0
2009-03-18,2.05,2.14,1.93,2.1,18992,0
2009-03-19,2.1,2.1,1.88,1.97,3780,0
2009-03-20,1.86,2.07,1.86,2,5400,0
2009-03-23,2,2,1.91,2,5250,0
2009-03-24,2,2.08,1.91,2.08,11826,0
2009-03-25,2.1,2.1,2.01,2.09,11433,0
2009-03-26,2.12,2.12,2.04,2.12,3687,0
2009-03-27,2.15,2.15,1.9,2.09,14430,0
2009-03-30,2,2.08,1.86,1.86,8570,0
2009-03-31,1.96,2.03,1.91,2.01,4625,0
2009-04-01,2.07,2.15,1.88,2.1,29116,0
2009-04-02,2.14,2.14,1.87,2.06,11893,0
2009-04-03,2.1,2.1,1.93,1.95,7025,0
2009-04-06,1.85,1.97,1.62,1.92,11500,0
2009-04-07,1.83,1.93,1.64,1.91,1375,0
2009-04-08,1.8,1.9,1.75,1.88,3295,0
2009-04-09,1.72,1.9,1.7,1.9,17366,0
2009-04-13,1.74,1.94,1.74,1.89,1410,0
2009-04-14,1.94,1.94,1.75,1.91,1360,0
2009-04-15,1.93,1.95,1.93,1.94,5850,0
2009-04-16,1.96,1.97,1.86,1.97,3515,0
2009-04-17,1.89,1.99,1.89,1.98,4725,0
2009-04-20,2,2.01,1.9,2,8900,0
2009-04-21,2,2.09,2,2.08,21620,0
2009-04-22,2.1,2.1,2.05,2.08,8284,0
2009-04-23,2.01,2.08,2,2.02,14845,0
2009-04-24,2.04,2.04,2,2.04,1100,0
2009-04-27,1.99,2.08,1.89,2.05,9965,0
2009-04-28,2.04,2.07,1.97,2.05,1410,0
2009-04-29,2.06,2.07,1.91,2.07,3400,0
2009-04-30,2.07,2.08,1.97,2.08,4283,0
2009-05-01,2.03,2.08,2.03,2.08,300,0
2009-05-04,2.08,2.14,2.04,2.08,12916,0
2009-05-05,2,2.1,2,2.08,12500,0
2009-05-06,2.08,2.09,1.95,2.09,4765,0
2009-05-07,2.09,2.1,2.06,2.1,4813,0
2009-05-08,2.1,2.1,1.95,2.03,4758,0
2009-05-11,1.96,1.99,1.95,1.95,2300,0
2009-05-12,2,2.02,1.99,1.99,1110,0
2009-05-13,2.04,2.04,1.9,2.02,3600,0
2009-05-14,2.07,2.08,1.99,2.08,7072,0
2009-05-15,2.09,2.1,2.04,2.1,10765,0
2009-05-18,2.05,2.1,1.96,2.05,5542,0
2009-05-19,2.04,2.04,1.94,1.98,16854,0
2009-05-20,1.91,2.02,1.9,1.99,43297,0
2009-05-21,1.96,2.03,1.95,2,10400,0
2009-05-22,2,2.07,1.97,1.97,5150,0
2009-05-26,1.99,2.02,1.96,1.96,8600,0
2009-05-27,2,2,1.99,2,400,0
2009-05-28,1.96,2.05,1.96,2.05,9136,0
2009-05-29,2.04,2.04,2.04,2.04,100,0
2009-06-01,2.04,2.04,2.01,2.02,3750,0
2009-06-02,2.04,2.04,2.01,2.04,1100,0
2009-06-03,2.05,2.05,2,2.04,3100,0
2009-06-04,2.02,2.05,2.02,2.05,3300,0
2009-06-05,1.99,2.04,1.99,2.04,3125,0
2009-06-08,1.95,2.05,1.95,2.04,9877,0
2009-06-09,2.04,2.1,1.99,1.99,17915,0
2009-06-10,1.99,2.08,1.99,2.01,3645,0
2009-06-11,2.06,2.09,1.98,2.09,4335,0
2009-06-12,2.1,2.11,2,2.1,7691,0
2009-06-15,2.05,2.09,2.05,2.05,1000,0
2009-06-16,2.1,2.1,2,2.09,2400,0
2009-06-17,2.05,2.06,2.02,2.06,1100,0
2009-06-18,2.06,2.06,2.05,2.06,600,0
2009-06-19,2.06,2.18,2.04,2.08,27292,0
2009-06-22,2.15,2.15,2,2.1,9205,0
2009-06-23,2.19,2.2,2.04,2.16,6965,0
2009-06-24,2.22,2.32,1.76,1.95,110164,0
2009-06-25,1.9,2.06,1.81,1.96,14820,0
2009-06-26,1.98,2.03,1.98,2,3400,0
2009-06-29,1.95,1.95,1.94,1.94,1810,0
2009-06-30,1.91,2.02,1.75,1.97,38847,0
2009-07-01,1.94,1.94,1.85,1.88,3800,0
2009-07-02,1.84,1.95,1.82,1.83,21800,0
2009-07-06,1.84,1.92,1.8,1.85,9142,0
2009-07-07,1.79,1.8,1.79,1.8,8584,0
2009-07-08,1.75,1.8,1.75,1.79,3050,0
2009-07-09,1.79,1.79,1.78,1.78,430,0
2009-07-10,1.76,1.79,1.76,1.78,4700,0
2009-07-13,1.79,1.87,1.79,1.87,2227,0
2009-07-14,1.95,2.26,1.91,1.95,49390,0
2009-07-15,1.94,2.05,1.85,1.89,21268,0
2009-07-16,1.94,1.94,1.86,1.89,22730,0
2009-07-17,1.61,1.94,1.61,1.85,8300,0
2009-07-20,1.87,1.95,1.86,1.9,15326,0
2009-07-21,1.9,1.95,1.9,1.93,34406,0
2009-07-22,1.87,1.88,1.86,1.86,1300,0
2009-07-23,1.96,2,1.86,2,23883,0
2009-07-24,2,2,1.96,1.98,2950,0
2009-07-27,1.96,2.06,1.96,2,7427,0
2009-07-28,1.95,1.97,1.95,1.97,1650,0
2009-07-29,1.95,1.99,1.95,1.99,4793,0
2009-07-30,1.99,2.08,1.99,2.04,2479,0
2009-07-31,2.03,2.03,1.99,1.99,3976,0
2009-08-03,1.99,2.02,1.96,1.98,7894,0
2009-08-04,1.97,2.03,1.97,2.03,1120,0
2009-08-05,2.01,2.03,2.01,2.01,8144,0
2009-08-06,2.02,2.05,2.01,2.05,4123,0
2009-08-07,2.05,2.05,2.03,2.03,834,0
2009-08-10,2.02,2.1,2.01,2.01,7321,0
2009-08-11,2.03,2.1,1.97,2.1,11846,0
2009-08-12,1.95,1.95,1.95,1.95,600,0
2009-08-13,2.48,2.8,2.35,2.5,123274,0
2009-08-14,2.44,2.44,2.35,2.39,60171,0
2009-08-17,2.35,2.35,2.26,2.34,30431,0
2009-08-18,2.35,2.35,2.15,2.28,16245,0
2009-08-19,2.16,2.36,2.16,2.36,7778,0
2009-08-20,2.25,2.6,2.25,2.53,72309,0
2009-08-21,2.4,2.59,2.4,2.59,6700,0
2009-08-24,2.59,2.59,2.5,2.55,7410,0
2009-08-25,2.54,2.54,2.43,2.43,10117,0
2009-08-26,2.43,2.44,2.4,2.41,6603,0
2009-08-27,2.45,2.45,2.3,2.43,8366,0
2009-08-28,2.51,2.51,2.4,2.45,6950,0
2009-08-31,2.44,2.44,2.31,2.4,23179,0
2009-09-01,2.34,2.4,2.3,2.32,2456,0
2009-09-02,2.42,2.42,2.32,2.38,1400,0
2009-09-03,2.34,2.44,2.34,2.42,4342,0
2009-09-04,2.44,2.44,2.43,2.44,2400,0
2009-09-08,2.43,2.43,2.43,2.43,350,0
2009-09-09,2.4,2.74,2.35,2.65,34552,0
2009-09-10,2.65,2.65,2.36,2.53,30700,0
2009-09-11,2.57,2.58,2.42,2.51,5095,0
2009-09-14,2.62,2.64,2.42,2.61,19891,0
2009-09-15,2.65,2.65,2.55,2.55,10086,0
2009-09-16,2.65,2.77,2.51,2.76,35792,0
2009-09-17,2.81,3,2.81,2.84,27685,0
2009-09-18,2.79,2.84,2.71,2.84,3860,0
2009-09-21,2.8,2.81,2.8,2.81,1100,0
2009-09-22,2.84,2.84,2.76,2.77,4089,0
2009-09-23,2.77,2.83,2.77,2.77,2378,0
2009-09-24,2.83,2.83,2.65,2.68,5243,0
2009-09-25,2.65,2.7,2.6,2.61,7160,0
2009-09-28,2.54,2.83,2.54,2.65,4745,0
2009-09-29,2.68,2.68,2.65,2.65,1200,0
2009-09-30,2.65,2.65,2.6,2.64,375,0
2009-10-01,2.69,2.69,2.44,2.49,5488,0
2009-10-02,2.44,2.44,2.24,2.33,10889,0
2009-10-05,2.35,2.35,2.33,2.35,368,0
2009-10-06,2.43,2.74,2.43,2.67,10695,0
2009-10-07,2.69,2.75,2.67,2.71,5170,0
2009-10-08,2.7,2.85,2.7,2.76,9122,0
2009-10-09,2.77,2.78,2.76,2.76,2420,0
2009-10-12,2.69,2.69,2.5,2.51,10632,0
2009-10-13,2.51,2.78,2.45,2.71,3833,0
2009-10-14,2.53,2.55,2.53,2.53,1950,0
2009-10-15,2.52,2.52,2.52,2.52,267,0
2009-10-16,2.54,2.71,2.54,2.71,4950,0
2009-10-19,2.61,2.73,2.61,2.7,1070,0
2009-10-20,2.65,2.66,2.65,2.66,1169,0
2009-10-21,2.66,2.66,2.54,2.6,12831,0
2009-10-22,2.55,2.55,2.54,2.54,1200,0
2009-10-23,2.55,2.55,2.35,2.41,10992,0
2009-10-26,2.41,2.41,2.32,2.33,10472,0
2009-10-27,2.27,2.33,2.27,2.3,12687,0
2009-10-28,2.27,2.35,2.27,2.35,4640,0
2009-10-29,2.36,2.4,2.36,2.4,2875,0
2009-10-30,2.4,2.4,2.4,2.4,2711,0
2009-11-02,2.22,2.3,2.11,2.24,32255,0
2009-11-03,2.16,2.25,2.12,2.25,31964,0
2009-11-04,2.26,2.38,2.26,2.37,1632,0
2009-11-05,2.42,2.42,2.36,2.4,1975,0
2009-11-06,2.35,2.37,2.34,2.34,550,0
2009-11-09,2.29,2.35,2.29,2.35,3230,0
2009-11-10,2.21,2.37,2.21,2.37,500,0
2009-11-11,2.34,2.35,2.19,2.28,3650,0
2009-11-12,2.91,2.94,2.63,2.74,56586,0
2009-11-13,2.84,2.9,2.66,2.85,41928,0
2009-11-16,2.93,2.93,2.71,2.76,16375,0
2009-11-17,2.7,2.73,2.69,2.7,8870,0
2009-11-18,2.72,2.86,2.7,2.85,27516,0
2009-11-19,2.88,2.89,2.76,2.76,11658,0
2009-11-20,2.75,2.88,2.75,2.83,3643,0
2009-11-23,2.78,3.55,2.78,3.47,115962,0
2009-11-24,3.25,3.74,3.13,3.23,79820,0
2009-11-25,3.28,3.47,3.28,3.35,14780,0
2009-11-27,3.11,3.39,3.05,3.37,16782,0
2009-11-30,3.74,3.74,3.26,3.56,70129,0
2009-12-01,3.93,3.93,3.61,3.7,35504,0
2009-12-02,3.72,3.85,3.67,3.74,36719,0
2009-12-03,3.85,3.9,3.7,3.7,75452,0
2009-12-04,3.48,3.86,3.47,3.78,28966,0
2009-12-07,3.97,4.35,3.73,3.9,95460,0
2009-12-08,4.13,4.13,3.91,3.96,15829,0
2009-12-09,4,4.16,3.99,4.01,23186,0
2009-12-10,4.05,4.25,4.05,4.1,21446,0
2009-12-11,4.09,4.53,3.97,4.4,56967,0
2009-12-14,4.5,5.1,4.49,4.9,81151,0
2009-12-15,5.02,5.08,4.85,4.92,55605,0
2009-12-16,5.12,5.5,5.01,5.5,64369,0
2009-12-17,5.5,5.76,5.41,5.68,110668,0
2009-12-18,5.69,5.75,5.13,5.13,126081,0
2009-12-21,5.01,5.5,4.27,5,174273,0
2009-12-22,5.01,5.15,4.75,4.81,46328,0
2009-12-23,4.63,4.74,4.35,4.45,50321,0
2009-12-24,4.72,4.72,4.48,4.68,3700,0
2009-12-28,4.75,5.1,4.7,4.74,25212,0
2009-12-29,4.87,5.35,4.87,5.34,32901,0
2009-12-30,5.34,5.35,5.25,5.26,32155,0
2009-12-31,5.3,5.35,5.26,5.29,13133,0
2010-01-04,5.48,5.75,5.29,5.37,49944,0
2010-01-05,5.24,5.71,5,5.4,35154,0
2010-01-06,5.49,5.58,5.35,5.58,19939,0
2010-01-07,5.57,5.57,5,5.2,39713,0
2010-01-08,5.25,5.25,5.15,5.15,4383,0
2010-01-11,5.12,5.24,5.12,5.19,15847,0
2010-01-12,5.18,5.22,5.16,5.16,11642,0
2010-01-13,5.12,5.23,5,5.01,21803,0
2010-01-14,4.87,4.87,4.55,4.57,61580,0
2010-01-15,4.55,4.82,4.55,4.81,30096,0
2010-01-19,4.69,4.74,4.55,4.58,17850,0
2010-01-20,4.66,4.75,4.51,4.75,34854,0
2010-01-21,4.66,4.74,4.08,4.19,89260,0
2010-01-22,4.09,4.44,3.8,4.16,28645,0
2010-01-25,3.97,4.15,3.71,3.81,67419,0
2010-01-26,3.72,3.8,3.58,3.8,60497,0
2010-01-27,3.7,3.7,3.18,3.4,81679,0
2010-01-28,3.59,3.59,3.39,3.39,16085,0
2010-01-29,3.34,3.49,3.27,3.38,35216,0
2010-02-01,3.38,3.45,3.25,3.45,12664,0
2010-02-02,3.4,3.58,3.27,3.48,18068,0
2010-02-03,3.55,3.71,3.5,3.62,17864,0
2010-02-04,3.6,3.6,3.31,3.31,8113,0
2010-02-05,3.31,3.39,3.3,3.32,11519,0
2010-02-08,3.34,3.65,3.31,3.57,24987,0
2010-02-09,3.57,3.63,3.47,3.53,7708,0
2010-02-10,3.59,4.06,3.58,3.64,49106,0
2010-02-11,3.66,3.94,3.19,3.19,102396,0
2010-02-12,3.45,3.8,3.22,3.44,96582,0
2010-02-16,3.54,3.78,3.54,3.7,34729,0
2010-02-17,3.74,4.1,3.74,3.98,16062,0
2010-02-18,3.98,4.27,3.98,4.13,36714,0
2010-02-19,4.09,4.14,4.02,4.12,22305,0
2010-02-22,4.2,4.35,4.2,4.27,10183,0
2010-02-23,4.35,4.52,4.31,4.35,28182,0
2010-02-24,4.43,4.43,4.34,4.43,10719,0
2010-02-25,4.42,4.47,4.17,4.45,20369,0
2010-02-26,4.26,4.39,4.12,4.39,1526,0
2010-03-01,4.11,4.16,3.83,3.86,91768,0
2010-03-02,3.86,4.1,3.8,3.84,28406,0
2010-03-03,3.84,4.1,3.84,3.92,30522,0
2010-03-04,3.92,3.95,3.87,3.92,14232,0
2010-03-05,3.89,3.89,3.6,3.68,106743,0
2010-03-08,3.69,3.91,3.69,3.91,17613,0
2010-03-09,3.9,3.92,3.82,3.91,11689,0
2010-03-10,3.9,3.92,3.84,3.9,8021,0
2010-03-11,3.86,3.89,3.81,3.84,9730,0
2010-03-12,3.8,3.8,3.6,3.75,8431,0
2010-03-15,3.66,3.86,3.59,3.59,25829,0
2010-03-16,3.6,3.6,3.52,3.52,11002,0
2010-03-17,3.51,3.64,3.5,3.5,14327,0
2010-03-18,3.52,3.52,3.45,3.46,29309,0
2010-03-19,3.45,3.5,3.44,3.5,13964,0
2010-03-22,3.48,3.64,3.47,3.47,7361,0
2010-03-23,3.49,3.54,3.47,3.47,4397,0
2010-03-24,3.48,3.48,3.43,3.45,8601,0
2010-03-25,3.44,3.45,3.09,3.22,28025,0
2010-03-26,3.12,3.3,3.11,3.11,25317,0
2010-03-29,3.1,3.47,3.1,3.35,40579,0
2010-03-30,3.31,3.35,3.2,3.24,8801,0
2010-03-31,3.35,3.39,3.22,3.35,9475,0
2010-04-01,3.33,3.4,3.2,3.38,27325,0
2010-04-05,3.4,3.46,3.24,3.31,23418,0
2010-04-06,3.28,3.28,3,3.1,22021,0
2010-04-07,3.1,3.35,3.01,3.1,11453,0
2010-04-08,3.24,3.24,3.13,3.2,3921,0
2010-04-09,3.24,3.24,3.15,3.16,10867,0
2010-04-12,3.12,3.15,2.84,2.99,66189,0
2010-04-13,2.97,2.97,2.9,2.92,12641,0
2010-04-14,2.91,3.06,2.9,2.91,13406,0
2010-04-15,2.88,3.03,2.8,2.9,22592,0
2010-04-16,2.89,2.89,2.75,2.77,12957,0
2010-04-19,2.76,2.88,2.75,2.8,21450,0
2010-04-20,2.8,2.8,2.75,2.78,4160,0
2010-04-21,2.82,2.82,2.75,2.79,6540,0
2010-04-22,2.84,2.85,2.74,2.8,13910,0
2010-04-23,2.74,2.81,2.74,2.75,14613,0
2010-04-26,2.77,2.79,2.65,2.72,22707,0
2010-04-27,2.76,2.76,2.6,2.6,14045,0
2010-04-28,2.68,2.68,2.63,2.67,9417,0
2010-04-29,2.56,2.65,2.55,2.6,16555,0
2010-04-30,2.66,2.66,2.57,2.63,5792,0
2010-05-03,2.65,2.65,2.6,2.65,11493,0
2010-05-04,2.61,2.61,2.57,2.6,3980,0
2010-05-05,2.58,2.58,2.55,2.56,7140,0
2010-05-06,2.6,2.6,2.55,2.57,2500,0
2010-05-07,2.55,2.55,2.4,2.4,38184,0
2010-05-10,2.4,2.51,2.36,2.36,28290,0
2010-05-11,2.39,2.4,2.3,2.4,14110,0
2010-05-12,2.35,2.45,2.35,2.37,17292,0
2010-05-13,2.33,2.39,2.14,2.18,49679,0
2010-05-14,2.18,2.2,2.18,2.2,13310,0
2010-05-17,2.16,2.19,2.15,2.18,6706,0
2010-05-18,2.19,2.25,2.15,2.17,18612,0
2010-05-19,2.14,2.14,2.05,2.08,16082,0
2010-05-20,2.08,2.08,1.97,2.02,18086,0
2010-05-21,1.96,2.11,1.96,2.04,10430,0
2010-05-24,2.05,2.05,2.01,2.03,5025,0
2010-05-25,1.99,2,1.96,2,13102,0
2010-05-26,2.04,2.04,2.01,2.01,1600,0
2010-05-27,2.06,2.06,2.01,2.01,934,0
2010-05-28,2.08,2.09,2.03,2.03,720,0
2010-06-01,2.03,2.03,2.03,2.03,180,0
2010-06-02,2.04,2.04,2.01,2.01,2470,0
2010-06-03,2.04,2.23,2.04,2.1,6991,0
2010-06-04,2.09,2.35,2.02,2.2,5943,0
2010-06-07,2.27,2.35,2.25,2.25,29891,0
2010-06-08,2.25,2.25,2.25,2.25,430,0
2010-06-09,2.29,2.3,2.07,2.25,8873,0
2010-06-10,2.26,2.26,2.2,2.23,1400,0
2010-06-11,2.25,2.3,2.22,2.22,7990,0
2010-06-14,2.29,2.31,2.22,2.22,16423,0
2010-06-15,2.22,2.29,2.22,2.29,2100,0
2010-06-16,2.23,2.28,2.2,2.28,3225,0
2010-06-17,2.15,2.28,2.15,2.28,978,0
2010-06-18,2.28,2.28,2.2,2.24,1507,0
2010-06-21,2.24,2.24,2.2,2.2,8802,0
2010-06-22,2.22,2.28,2.1,2.13,3200,0
2010-06-23,2.35,2.35,2.09,2.1,1300,0
2010-06-24,2.09,2.09,1.71,2.05,74074,0
2010-06-25,2.05,2.05,1.95,1.95,1800,0
2010-06-28,1.99,1.99,1.87,1.89,11402,0
2010-06-29,1.88,1.96,1.88,1.88,7267,0
2010-06-30,1.89,2,1.76,1.9,3392,0
2010-07-01,1.77,1.82,1.77,1.8,8677,0
2010-07-02,1.81,1.85,1.77,1.85,2300,0
2010-07-06,1.81,1.81,1.4,1.55,104272,0
2010-07-07,1.64,1.64,1.57,1.57,12150,0
2010-07-08,1.56,1.73,1.55,1.66,64330,0
2010-07-09,1.7,1.7,1.67,1.7,1560,0
2010-07-12,1.7,1.7,1.66,1.67,2665,0
2010-07-13,1.58,1.73,1.58,1.67,9650,0
2010-07-14,1.69,1.73,1.65,1.73,14900,0
2010-07-15,1.75,1.75,1.7,1.7,1950,0
2010-07-16,1.71,1.76,1.65,1.65,29980,0
2010-07-19,1.65,1.76,1.65,1.65,16011,0
2010-07-20,1.67,1.67,1.66,1.67,3950,0
2010-07-21,1.65,1.79,1.65,1.75,14785,0
2010-07-22,1.8,1.85,1.78,1.85,13335,0
2010-07-23,1.88,1.89,1.8,1.84,5630,0
2010-07-26,1.89,1.91,1.82,1.83,3720,0
2010-07-27,1.9,1.9,1.81,1.81,915,0
2010-07-28,1.91,1.91,1.84,1.84,1192,0
2010-07-29,1.84,1.84,1.8,1.8,5220,0
2010-08-02,1.81,1.81,1.81,1.81,1089,0
2010-08-03,1.81,1.92,1.81,1.89,9274,0
2010-08-04,1.84,1.84,1.81,1.81,500,0
2010-08-05,1.89,1.94,1.82,1.85,7538,0
2010-08-06,1.86,1.94,1.86,1.94,740,0
2010-08-09,2,2.09,1.95,2.06,43316,0
2010-08-10,2.11,2.16,1.96,2.1,11900,0
2010-08-11,2.07,2.12,2.04,2.04,3152,0
2010-08-12,2,2.16,2,2.15,13700,0
2010-08-13,2.19,2.26,2.02,2.08,9550,0
2010-08-16,2.05,2.05,2,2.01,22531,0
2010-08-17,2.19,2.35,2.08,2.19,31811,0
2010-08-18,2.16,2.16,2.16,2.16,500,0
2010-08-19,2.14,2.36,2.11,2.36,24387,0
2010-08-20,2.37,2.5,2.37,2.5,34924,0
2010-08-23,2.5,2.53,2.27,2.5,31250,0
2010-08-24,2.53,2.87,2.53,2.83,54258,0
2010-08-25,2.87,2.92,2.53,2.53,26208,0
2010-08-26,2.66,2.66,2.53,2.58,3050,0
2010-08-27,2.8,2.83,2.55,2.79,18342,0
2010-08-30,2.84,2.84,2.79,2.79,2200,0
2010-08-31,2.6,2.7,2.6,2.68,3185,0
2010-09-01,2.8,2.8,2.62,2.62,2731,0
2010-09-02,2.55,2.75,2.55,2.57,5920,0
2010-09-03,2.8,2.8,2.55,2.66,10688,0
2010-09-07,2.68,2.74,2.55,2.58,14100,0
2010-09-08,2.61,2.77,2.59,2.68,6260,0
2010-09-09,2.7,2.7,2.56,2.6,3092,0
2010-09-10,2.8,2.81,2.64,2.64,4137,0
2010-09-13,2.65,2.65,2.55,2.55,4780,0
2010-09-14,2.59,2.59,2.55,2.57,1550,0
2010-09-15,2.56,2.57,2.53,2.53,1156,0
2010-09-16,2.48,2.5,2.35,2.35,10935,0
2010-09-17,2.34,2.37,2.2,2.2,1226,0
2010-09-20,2.25,2.46,2.25,2.36,4614,0
2010-09-21,2.36,2.57,2.36,2.45,5350,0
2010-09-22,2.45,2.45,2.34,2.37,3772,0
2010-09-23,2.36,2.45,2.36,2.36,10450,0
2010-09-24,2.34,2.35,2.34,2.35,2350,0
2010-09-27,2.35,2.4,2.35,2.4,1800,0
2010-09-28,2.44,2.44,2.4,2.4,2392,0
2010-09-29,2.43,2.45,2.27,2.37,10750,0
2010-09-30,2.4,2.41,2.38,2.41,1925,0
2010-10-01,2.37,2.45,2.35,2.45,7451,0
2010-10-04,2.36,2.43,2.36,2.43,2600,0
2010-10-05,2.34,2.56,2.34,2.38,13363,0
2010-10-06,2.38,2.39,2.27,2.28,6400,0
2010-10-07,2.27,2.27,2.18,2.23,5871,0
2010-10-08,2.17,2.45,2.01,2.12,32805,0
2010-10-11,2.12,2.19,2.1,2.19,10802,0
2010-10-12,2.16,2.22,2.11,2.22,2042,0
2010-10-13,2.14,2.18,2.11,2.12,4294,0
2010-10-14,2.06,2.11,2.06,2.11,10960,0
2010-10-15,2.07,2.16,2.07,2.11,1730,0
2010-10-18,2.11,2.11,2.06,2.07,7200,0
2010-10-19,2.04,2.05,2.04,2.05,3450,0
2010-10-20,2.03,2.09,2.02,2.07,13297,0
2010-10-21,2.05,2.07,2.05,2.07,2320,0
2010-10-22,2.1,2.23,2.1,2.23,2390,0
2010-10-25,2.29,2.3,2.19,2.21,4513,0
2010-10-26,2.21,2.21,2.12,2.13,4352,0
2010-10-27,2.12,2.13,2.02,2.06,6524,0
2010-10-28,2.08,2.08,2.04,2.05,6578,0
2010-10-29,2.03,2.09,2.03,2.08,12054,0
2010-11-01,2.06,2.06,2.05,2.06,4703,0
2010-11-02,2.07,2.07,2.07,2.07,500,0
2010-11-03,2.06,2.06,2.06,2.06,2426,0
2010-11-04,2.06,2.11,2,2.01,10652,0
2010-11-05,2.01,2.11,2.01,2.08,12592,0
2010-11-08,2.11,2.26,2.11,2.12,17054,0
2010-11-09,2.34,3,2.25,2.4,32614,0
2010-11-10,2.56,2.56,2.46,2.46,11160,0
2010-11-11,2.46,2.58,2.37,2.42,8343,0
2010-11-12,2.43,2.46,2.28,2.33,5758,0
2010-11-15,2.35,2.58,2.35,2.55,7334,0
2010-11-16,2.53,3.2,2.53,2.9,140434,0
2010-11-17,2.91,3.01,2.75,2.77,21177,0
2010-11-18,2.75,3.12,2.7,3.12,97570,0
2010-11-19,3.1,3.4,3.1,3.38,19708,0
2010-11-22,3.5,4.06,3.35,3.66,103507,0
2010-11-23,3.86,3.99,3.71,3.78,35348,0
2010-11-24,3.98,3.98,3.29,3.32,41751,0
2010-11-26,3.29,3.29,2.87,2.9,56189,0
2010-11-29,2.98,2.98,2.86,2.88,20977,0
2010-11-30,2.88,3.05,2.87,2.91,16239,0
2010-12-01,3,3.2,2.9,3.18,28280,0
2010-12-02,3.21,3.29,3.14,3.2,13226,0
2010-12-03,3.1,3.15,3.01,3.05,10364,0
2010-12-06,2.92,2.92,2.86,2.87,15085,0
2010-12-07,2.84,3.06,2.81,3.05,16903,0
2010-12-08,2.99,3.15,2.82,3.05,35000,0
2010-12-09,2.95,3.11,2.9,3.06,12661,0
2010-12-10,3.19,3.22,3.1,3.2,27361,0
2010-12-13,3.15,3.4,3.14,3.32,35516,0
2010-12-14,3.39,3.39,3.29,3.31,13798,0
2010-12-15,3.34,3.34,3.3,3.3,8901,0
2010-12-16,3.27,3.27,3.11,3.15,14205,0
2010-12-17,3.26,3.3,3.18,3.3,15174,0
2010-12-20,3.28,3.28,3.2,3.2,8023,0
2010-12-21,3.29,3.37,3.14,3.33,20030,0
2010-12-22,3.31,3.52,3.31,3.51,25985,0
2010-12-23,3.46,3.47,3.45,3.46,6229,0
2010-12-27,3.52,3.52,3.4,3.42,12215,0
2010-12-28,3.42,3.52,3.38,3.38,11207,0
2010-12-29,3.41,3.52,3.4,3.45,26915,0
2010-12-30,3.4,3.53,3.38,3.38,11151,0
2010-12-31,3.41,3.42,3.38,3.38,2950,0
2011-01-03,3.33,3.36,3.08,3.14,40850,0
2011-01-04,3.2,3.2,3.11,3.14,12725,0
2011-01-05,3.14,3.14,2.98,3.11,31821,0
2011-01-06,3.02,3.2,3.01,3.13,10911,0
2011-01-07,3.04,3.23,3.04,3.23,15850,0
2011-01-10,3.04,3.14,3.04,3.11,4127,0
2011-01-11,3.12,3.16,3.11,3.11,6757,0
2011-01-12,3.11,3.11,3.04,3.04,6870,0
2011-01-13,3.01,3.13,3.01,3.13,7757,0
2011-01-14,3.11,3.2,3.1,3.15,9780,0
2011-01-18,3.06,3.2,3.06,3.15,13439,0
2011-01-19,3.15,3.19,3.15,3.19,8435,0
2011-01-20,3.19,3.33,3.15,3.24,8084,0
2011-01-24,3.17,3.17,3.07,3.07,9751,0
2011-01-25,3.04,3.05,2.99,3.02,15678,0
2011-01-26,3,3.02,2.81,3,14060,0
2011-01-27,3.05,3.05,2.91,3,9595,0
2011-01-28,3.01,3.01,2.91,2.93,4550,0
2011-01-31,2.96,3,2.93,2.95,10225,0
2011-02-01,2.92,2.94,2.7,2.71,37656,0
2011-02-02,2.94,3,2.61,2.66,23139,0
2011-02-03,2.68,2.78,2.6,2.6,10909,0
2011-02-04,2.75,2.76,2.57,2.65,5272,0
2011-02-07,2.66,2.76,2.66,2.7,6986,0
2011-02-08,2.66,2.8,2.65,2.71,2175,0
2011-02-09,2.71,2.71,2.64,2.64,5555,0
2011-02-10,2.7,2.84,2.7,2.83,3525,0
2011-02-11,2.73,2.84,2.68,2.73,8653,0
2011-02-14,2.65,2.65,2.55,2.64,12028,0
2011-02-15,2.63,2.68,2.61,2.62,7230,0
2011-02-16,2.8,4.67,2.8,3.65,974129,0
2011-02-17,3.75,3.9,3.53,3.9,111140,0
2011-02-18,3.9,3.9,3.62,3.62,38477,0
2011-02-22,3.7,3.74,3.6,3.62,25453,0
2011-02-23,3.77,3.81,3.35,3.41,50108,0
2011-02-24,3.32,3.44,3.23,3.24,71059,0
2011-02-25,3.23,3.41,3.11,3.36,22367,0
2011-02-28,3.39,3.67,3.39,3.6,16320,0
2011-03-01,3.76,3.76,3.62,3.7,19987,0
2011-03-02,3.6,3.69,3.54,3.54,10180,0
2011-03-03,3.65,3.71,3.55,3.55,8460,0
2011-03-04,3.55,3.6,3.5,3.52,5530,0
2011-03-07,3.68,3.7,3.46,3.7,39157,0
2011-03-08,3.71,3.71,3.6,3.6,1600,0
2011-03-09,3.65,3.88,3.65,3.8,44225,0
2011-03-10,3.83,3.85,3.63,3.83,8699,0
2011-03-11,3.75,3.75,3.42,3.5,55875,0
2011-03-14,3.59,3.62,3.45,3.45,23825,0
2011-03-15,3.43,3.61,3.39,3.5,31452,0
2011-03-16,3.44,3.45,3.35,3.39,7363,0
2011-03-17,3.39,3.45,3.35,3.38,13257,0
2011-03-18,3.41,3.42,3.37,3.39,3995,0
2011-03-21,3.43,3.45,3.41,3.41,6900,0
2011-03-22,3.41,3.45,3.39,3.45,3350,0
2011-03-23,3.41,3.45,3.4,3.45,3232,0
2011-03-24,3.45,3.45,3.44,3.44,2300,0
2011-03-25,3.39,3.45,3.37,3.45,13240,0
2011-03-28,3.48,3.73,3.48,3.51,22667,0
2011-03-29,3.47,3.5,3.37,3.38,15400,0
2011-03-30,3.37,3.43,3.37,3.41,8557,0
2011-03-31,3.42,3.44,3.36,3.42,4769,0
2011-04-01,3.45,3.45,3.35,3.38,9618,0
2011-04-04,3.37,3.44,3.37,3.41,4979,0
2011-04-05,3.48,3.58,3.46,3.58,3680,0
2011-04-06,3.58,3.58,3.4,3.45,4207,0
2011-04-07,3.49,3.49,3.38,3.42,12185,0
2011-04-08,3.39,3.42,3.32,3.32,9309,0
2011-04-11,3.38,3.39,3.37,3.37,11240,0
2011-04-12,3.4,3.45,3.4,3.45,18625,0
2011-04-13,3.48,3.49,3.41,3.48,4216,0
2011-04-14,3.3,3.58,3.3,3.58,11325,0
2011-04-15,3.55,3.6,3.55,3.59,7535,0
2011-04-18,3.64,3.83,3.6,3.69,18438,0
2011-04-19,3.62,3.72,3.56,3.56,8047,0
2011-04-20,3.57,3.59,3.3,3.38,32088,0
2011-04-21,3.3,3.46,3.22,3.24,14591,0
2011-04-25,3.24,3.34,3.23,3.32,11914,0
2011-04-26,3.26,3.39,3.26,3.3,13520,0
2011-04-27,3.26,3.29,3.26,3.28,3966,0
2011-04-28,3.27,3.33,3.25,3.25,9787,0
2011-04-29,3.29,3.3,3.11,3.23,10108,0
2011-05-02,3.14,3.22,3.11,3.22,5700,0
2011-05-03,3.15,3.21,3.15,3.18,5260,0
2011-05-04,3.16,3.2,3.15,3.15,6162,0
2011-05-05,3.15,3.15,3.05,3.07,13364,0
2011-05-06,3.04,3.05,3.04,3.04,3490,0
2011-05-09,3.03,3.4,2.93,3.4,50304,0
2011-05-10,3.24,3.45,3.24,3.35,4097,0
2011-05-11,3.34,3.36,3.26,3.34,6470,0
2011-05-12,3.31,3.56,3.3,3.55,7300,0
2011-05-13,3.4,3.5,3.4,3.45,1780,0
2011-05-16,3.46,3.46,3.45,3.46,2200,0
2011-05-17,3.43,3.49,3.38,3.38,5954,0
2011-05-18,3.58,3.59,3.49,3.59,11851,0
2011-05-19,3.47,3.59,3.47,3.53,2623,0
2011-05-20,3.41,3.55,3.41,3.5,1600,0
2011-05-23,3.41,3.48,3.4,3.42,3900,0
2011-05-24,3.39,3.42,3.24,3.42,6115,0
2011-05-25,3.35,3.4,3.33,3.35,9710,0
2011-05-26,3.34,3.36,3.3,3.35,4395,0
2011-05-27,3.39,3.39,3.31,3.36,7882,0
2011-05-31,3.36,3.38,3.36,3.38,208,0
2011-06-01,3.28,3.28,3.08,3.15,27744,0
2011-06-02,3.16,3.2,3.16,3.2,3100,0
2011-06-03,3.21,3.27,3.2,3.25,4433,0
2011-06-06,3.25,3.26,3.22,3.22,450,0
2011-06-08,3.16,3.36,3.12,3.12,7800,0
2011-06-09,3.13,3.29,3.09,3.24,2845,0
2011-06-10,3.18,3.24,3.08,3.15,4200,0
2011-06-13,3.26,3.45,2.93,2.93,35685,0
2011-06-14,3.01,3.09,2.85,3.04,7219,0
2011-06-15,3.14,3.14,3.03,3.03,2431,0
2011-06-16,3.05,3.05,3,3.01,1900,0
2011-06-17,3.08,3.12,3.04,3.12,10034,0
2011-06-20,3.09,3.23,3.08,3.08,2669,0
2011-06-21,3.09,3.12,3.08,3.12,2318,0
2011-06-22,3.11,3.11,3.07,3.1,2175,0
2011-06-23,3.09,3.16,3.06,3.07,12723,0
2011-06-24,3.11,3.11,3.06,3.06,1200,0
2011-06-27,3.09,3.11,3,3.08,7442,0
2011-06-28,3.06,3.6,3.06,3.57,45741,0
2011-06-29,3.67,3.67,3.49,3.57,15623,0
2011-06-30,3.5,3.64,3.5,3.64,19260,0
2011-07-01,3.64,3.67,3.57,3.58,18747,0
2011-07-05,3.5,3.7,3.5,3.65,11685,0
2011-07-06,3.61,3.7,3.52,3.6,10135,0
2011-07-07,3.68,3.68,3.53,3.55,11125,0
2011-07-08,3.57,3.57,3.55,3.55,800,0
2011-07-11,3.55,3.7,3.52,3.64,9245,0
2011-07-12,3.65,3.69,3.5,3.69,12430,0
2011-07-13,3.67,3.7,3.62,3.62,6628,0
2011-07-14,3.62,3.67,3.62,3.67,474,0
2011-07-15,3.7,3.7,3.53,3.67,5990,0
2011-07-18,3.65,3.66,3.56,3.66,8210,0
2011-07-19,3.64,3.66,3.5,3.5,13139,0
2011-07-20,3.5,3.54,3.5,3.54,3050,0
2011-07-21,3.54,3.63,3.54,3.59,6255,0
2011-07-22,3.6,3.66,3.57,3.66,8810,0
2011-07-25,3.59,3.7,3.49,3.64,14531,0
2011-07-26,3.65,3.7,3.65,3.7,10478,0
2011-07-27,3.7,3.73,3.59,3.61,8597,0
2011-07-28,3.65,3.66,3.51,3.62,3539,0
2011-07-29,3.57,3.62,3.52,3.52,3307,0
2011-08-01,3.58,3.7,3.55,3.65,2746,0
2011-08-02,3.65,3.81,3.65,3.75,9766,0
2011-08-03,3.57,3.8,3.55,3.8,9150,0
2011-08-04,3.77,3.85,3.56,3.66,14900,0
2011-08-05,3.58,3.78,3.27,3.27,20260,0
2011-08-08,3.12,3.45,3.08,3.28,14011,0
2011-08-09,3.2,3.7,3.2,3.57,10476,0
2011-08-10,3.69,3.69,3.52,3.66,2940,0
2011-08-11,3.75,3.95,3.7,3.95,24813,0
2011-08-12,3.98,4.24,3.98,4.14,17460,0
2011-08-15,4.25,4.38,4.15,4.18,34152,0
2011-08-16,4.23,4.29,4.2,4.27,8175,0
2011-08-17,4.28,4.38,4.24,4.38,6106,0
2011-08-18,4.25,4.25,3.93,3.96,20754,0
2011-08-19,4.19,4.2,3.98,4.07,8225,0
2011-08-22,4.02,4.05,3.7,3.7,13177,0
2011-08-23,3.91,3.97,3.7,3.85,13290,0
2011-08-24,3.87,3.97,3.85,3.88,3169,0
2011-08-25,3.85,3.98,3.85,3.91,6475,0
2011-08-26,3.9,3.9,3.8,3.81,4140,0
2011-08-29,3.9,3.9,3.8,3.82,5649,0
2011-08-30,3.85,3.99,3.8,3.8,5073,0
2011-08-31,3.83,3.99,3.81,3.81,6001,0
2011-09-01,3.82,3.86,3.75,3.75,11425,0
2011-09-02,3.75,3.75,3.65,3.66,1100,0
2011-09-06,3.66,3.75,3.65,3.75,1340,0
2011-09-07,3.68,3.76,3.62,3.62,6784,0
2011-09-08,3.65,3.76,3.62,3.62,2332,0
2011-09-09,3.7,3.75,3.62,3.75,1100,0
2011-09-12,3.58,3.76,3.58,3.61,3981,0
2011-09-13,3.66,3.7,3.62,3.7,5999,0
2011-09-14,3.62,4,3.62,3.9,9804,0
2011-09-15,3.99,3.99,3.73,3.93,4354,0
2011-09-16,3.94,4,3.93,4,7088,0
2011-09-19,3.86,4,3.86,4,1600,0
2011-09-20,4,4,3.93,3.93,600,0
2011-09-21,4,4.25,3.98,3.99,4595,0
2011-09-22,4.06,4.06,3.56,3.56,11535,0
2011-09-23,3.7,3.84,3.7,3.8,4091,0
2011-09-26,3.81,3.9,3.7,3.71,5000,0
2011-09-27,3.77,3.94,3.71,3.72,3065,0
2011-09-28,3.77,3.91,3.75,3.8,1694,0
2011-09-29,3.89,3.9,3.75,3.75,4125,0
2011-09-30,3.75,3.77,3.75,3.76,840,0
2011-10-03,3.75,3.75,3.61,3.61,4345,0
2011-10-04,3.58,3.78,3.56,3.74,7363,0
2011-10-05,3.72,3.73,3.65,3.65,2200,0
2011-10-06,3.86,3.9,3.86,3.87,2000,0
2011-10-07,3.9,3.9,3.62,3.68,1640,0
2011-10-10,3.86,3.89,3.8,3.89,2660,0
2011-10-11,3.9,4.07,3.9,3.94,44118,0
2011-10-12,3.89,4.19,3.89,4.19,8855,0
2011-10-13,4.19,4.19,4.15,4.19,7256,0
2011-10-14,4.19,4.42,4.15,4.42,9945,0
2011-10-17,4.42,4.9,4.42,4.75,30254,0
2011-10-18,4.84,4.92,4.63,4.68,22782,0
2011-10-19,4.82,5.05,4.8,4.9,54372,0
2011-10-20,4.98,5.36,4.95,5.36,53983,0
2011-10-21,5.35,5.49,5.12,5.25,64737,0
2011-10-24,5.25,5.34,4.67,4.9,58509,0
2011-10-25,4.86,4.99,4.62,4.62,18144,0
2011-10-26,4.63,4.89,4.5,4.84,20779,0
2011-10-27,4.81,5.09,4.56,5,32333,0
2011-10-28,5.1,5.1,4.85,4.99,18103,0
2011-10-31,4.85,5.2,4.85,5.2,20042,0
2011-11-01,5.1,5.18,5.01,5.09,11155,0
2011-11-02,5.21,5.3,5.08,5.29,17762,0
2011-11-03,5.2,5.45,5.2,5.45,60563,0
2011-11-04,5.43,5.5,5.42,5.49,20495,0
2011-11-07,5.48,5.5,5.37,5.47,24957,0
2011-11-08,5.4,5.47,5.3,5.4,14001,0
2011-11-09,5.37,5.45,5.36,5.4,14414,0
2011-11-10,5.5,5.5,5.01,5.01,22373,0
2011-11-11,5.08,5.21,5.02,5.04,15276,0
2011-11-14,5.47,5.72,5.18,5.7,79735,0
2011-11-15,5.75,6.09,5.69,6,58632,0
2011-11-16,5.84,6,5.75,5.87,29681,0
2011-11-17,5.8,5.95,5.8,5.87,14690,0
2011-11-18,5.95,5.95,5.36,5.48,76422,0
2011-11-21,5.4,5.45,5.25,5.3,51775,0
2011-11-22,5.25,5.39,5.05,5.31,49575,0
2011-11-23,5.21,5.48,5.15,5.36,33469,0
2011-11-25,5.35,5.41,5.3,5.41,2170,0
2011-11-28,5.25,5.57,5.25,5.44,33821,0
2011-11-29,5.48,5.86,5.48,5.78,29916,0
2011-11-30,5.75,5.85,5.6,5.8,21645,0
2011-12-01,5.8,6,5.78,5.86,28865,0
2011-12-02,5.95,6.02,5.9,6,26968,0
2011-12-05,6.11,6.64,6.11,6.49,73412,0
2011-12-06,6.33,7.8,6.31,7.26,147549,0
2011-12-07,7.3,7.46,6.88,7.3,51478,0
2011-12-08,7.35,7.7,7.26,7.64,70513,0
2011-12-09,7.85,8.9,7.79,8.59,200872,0
2011-12-12,8.5,8.53,7.95,8.4,167169,0
2011-12-13,8.48,8.7,8.15,8.7,54183,0
2011-12-14,8.69,8.69,8.01,8.18,102919,0
2011-12-15,8.32,8.5,8.1,8.4,43579,0
2011-12-16,8.22,8.49,8.22,8.48,36360,0
2011-12-19,8.47,8.88,8.41,8.51,80773,0
2011-12-20,8.5,8.75,8.5,8.66,58269,0
2011-12-21,8.68,9.19,8.68,8.91,63896,0
2011-12-22,8.91,9.22,8.9,8.99,102423,0
2011-12-23,9.13,9.36,8.99,9.09,31083,0
2011-12-27,9,9.09,8.9,9.02,40672,0
2011-12-28,9.04,9.05,8.85,8.9,11605,0
2011-12-29,8.73,8.96,7.5,7.62,132400,0
2011-12-30,7.5,7.55,6.88,6.95,137454,0
2012-01-03,7.16,7.24,6.62,6.88,94953,0
2012-01-04,6.71,7.11,6.6,6.89,82116,0
2012-01-05,6.85,7.01,6.27,6.6,62021,0
2012-01-06,6.52,6.68,6.31,6.47,42503,0
2012-01-09,6.45,6.55,6.33,6.38,39373,0
2012-01-10,6.51,6.55,6.35,6.41,75129,0
2012-01-11,6.43,6.53,6.35,6.47,21162,0
2012-01-12,6.52,6.85,6.5,6.78,85307,0
2012-01-13,6.71,6.85,6.69,6.77,31385,0
2012-01-17,6.74,6.86,6.4,6.5,42626,0
2012-01-18,6.49,6.6,6.44,6.5,18320,0
2012-01-19,6.53,6.6,6.44,6.53,18787,0
2012-01-20,6.5,6.52,6.14,6.2,64629,0
2012-01-23,6.2,6.33,6.15,6.2,40452,0
2012-01-24,6.33,6.33,6.12,6.12,17061,0
2012-01-25,6.12,6.14,5.92,6.1,24618,0
2012-01-26,6.06,6.45,6.06,6.42,19077,0
2012-01-27,6.35,6.52,6.35,6.49,25483,0
2012-01-30,6.39,6.57,6.39,6.51,45787,0
2012-01-31,6.58,6.62,6.52,6.55,21589,0
2012-02-01,6.6,6.64,6.4,6.5,17773,0
2012-02-02,6.45,6.63,6.45,6.59,25482,0
2012-02-03,6.62,6.73,6.62,6.62,23084,0
2012-02-06,6.62,6.65,6.19,6.6,31608,0
2012-02-07,6.63,6.63,6.07,6.31,29430,0
2012-02-08,6.26,6.51,6.24,6.51,12556,0
2012-02-09,8.23,9.39,8.01,9.13,538885,0
2012-02-10,9,9.03,8.46,8.69,142742,0
2012-02-13,8.9,9.41,8.43,8.64,209089,0
2012-02-14,8.66,8.87,7.77,8.06,165775,0
2012-02-15,8.27,8.38,7.58,7.74,115508,0
2012-02-16,7.76,8.23,7.73,8.2,78237,0
2012-02-17,8.23,8.49,7.9,8.18,83966,0
2012-02-21,8.29,8.39,7.53,7.66,78217,0
2012-02-22,7.67,8.05,7.65,7.7,27950,0
2012-02-23,7.73,8.07,7.73,7.95,38498,0
2012-02-24,8.15,8.2,7.95,8.12,36406,0
2012-02-27,8.11,8.42,8.02,8.37,40499,0
2012-02-28,8.45,8.5,8.32,8.47,23647,0
2012-02-29,8.35,8.5,8.02,8.11,19609,0
2012-03-01,8.12,8.18,7.78,8.13,25261,0
2012-03-02,8.03,8.18,7.63,7.85,35939,0
2012-03-05,7.94,9.01,7.89,9.01,144979,0
2012-03-06,8.68,8.98,8.5,8.77,45962,0
2012-03-07,8.84,8.99,8.61,8.96,47637,0
2012-03-08,9.02,10.1,8.95,9.85,188169,0
2012-03-09,9.96,10.48,9.88,10.02,125898,0
2012-03-12,10.02,11.21,10.02,11.14,139907,0
2012-03-13,11.27,11.84,10.66,11.35,353042,0
2012-03-14,11.43,11.45,10.7,11.31,80916,0
2012-03-15,11.31,11.35,10.5,10.89,70982,0
2012-03-16,10.88,10.88,10.05,10.12,74150,0
2012-03-19,10.3,11,10.12,10.74,72962,0
2012-03-20,10.76,10.99,10.69,10.84,27360,0
2012-03-21,10.85,10.99,10.7,10.74,39470,0
2012-03-22,10.81,10.81,10.31,10.58,51849,0
2012-03-23,10.59,10.59,10.18,10.33,49033,0
2012-03-26,10.33,10.48,10.14,10.18,45274,0
2012-03-27,10.22,10.22,9.32,9.63,112792,0
2012-03-28,9.6,9.6,9.4,9.44,27931,0
2012-03-29,9.46,9.46,8.81,9.2,52717,0
2012-03-30,9.2,10.19,9.18,10.13,64352,0
2012-04-02,10.14,10.25,9.42,9.53,53361,0
2012-04-03,9.59,9.61,9.13,9.25,29864,0
2012-04-04,9.22,9.3,8.55,8.92,45020,0
2012-04-05,8.9,9.97,8.9,9.69,49712,0
2012-04-09,9.58,9.58,8.82,9.29,26116,0
2012-04-10,9.3,9.79,9.05,9.12,34619,0
2012-04-11,9.25,10.2,9.25,10.17,74600,0
2012-04-12,10.14,10.25,9.51,9.76,48945,0
2012-04-13,9.74,9.74,9.38,9.55,18498,0
2012-04-16,9.67,9.7,9.14,9.25,23590,0
2012-04-17,9.34,9.62,9.34,9.51,31249,0
2012-04-18,9.54,9.61,8.66,8.88,80385,0
2012-04-19,8.89,9.36,8.78,9.34,56183,0
2012-04-20,9.34,9.38,8.85,8.99,62328,0
2012-04-23,8.92,9.03,8.7,8.84,43052,0
2012-04-24,9.06,9.08,8.74,8.84,26723,0
2012-04-25,8.91,8.93,8.65,8.78,37501,0
2012-04-26,8.79,9.4,8.79,9.39,34406,0
2012-04-27,9.47,9.95,9.35,9.92,47825,0
2012-04-30,10,10.35,10,10.28,44148,0
2012-05-01,10.49,10.99,10.26,10.89,89406,0
2012-05-02,10.88,10.88,10.38,10.55,30063,0
2012-05-03,10.58,10.69,10.3,10.39,37665,0
2012-05-04,10.3,10.43,10.1,10.26,32749,0
2012-05-07,10.17,10.84,10.17,10.63,30606,0
2012-05-08,10.65,10.65,10.21,10.5,19788,0
2012-05-09,10.4,10.4,7.29,10.23,32446,0
2012-05-10,10.25,10.43,10,10.18,25204,0
2012-05-11,10.05,10.39,10.05,10.31,16648,0
2012-05-14,10.15,10.41,10.13,10.28,13046,0
2012-05-15,10.34,10.4,9.52,9.63,39517,0
2012-05-16,9.75,9.87,8.88,9.02,50318,0
2012-05-17,9.03,9.03,7.64,7.93,88480,0
2012-05-18,7.9,8.09,7.21,8.08,55482,0
2012-05-21,8.15,8.25,7.3,7.56,63743,0
2012-05-22,7.65,7.89,7.16,7.59,47213,0
2012-05-23,7.51,7.67,7.23,7.67,31308,0
2012-05-24,7.56,7.89,7.51,7.74,31526,0
2012-05-25,7.71,7.9,7.6,7.6,28700,0
2012-05-29,7.51,7.73,7.5,7.56,18234,0
2012-05-30,7.41,7.73,7.41,7.55,13493,0
2012-05-31,7.53,7.59,7.31,7.46,17037,0
2012-06-01,7.4,7.4,6.9,6.97,39444,0
2012-06-04,6.94,7.3,6.9,6.9,35462,0
2012-06-05,6.93,6.98,6.34,6.97,32811,0
2012-06-06,7.04,7.7,6.92,7.69,61464,0
2012-06-07,7.7,7.92,7.4,7.4,27698,0
2012-06-08,7.52,7.71,7.32,7.38,17345,0
2012-06-11,7.45,7.55,7.18,7.46,19870,0
2012-06-12,7.46,7.63,7.38,7.45,9755,0
2012-06-13,7.36,7.42,7.05,7.17,38008,0
2012-06-14,7.07,7.44,7.07,7.18,22306,0
2012-06-15,7.17,7.41,7.17,7.29,19676,0
2012-06-18,7.26,7.39,7.12,7.38,31238,0
2012-06-19,7.4,7.62,7.21,7.45,19695,0
2012-06-20,7.53,7.85,7.2,7.2,55511,0
2012-06-21,7.9,8.07,7.02,7.21,120997,0
2012-06-22,6.86,7.33,6.38,6.97,93677,0
2012-06-25,6.69,7.06,6.46,6.57,15599,0
2012-06-26,6.68,6.84,6.4,6.6,28890,0
2012-06-27,6.64,6.76,6.54,6.71,23752,0
2012-06-28,6.62,6.78,6.51,6.75,13033,0
2012-06-29,6.87,7.1582,6.72,6.92,32175,0
2012-07-02,6.83,7.28,6.83,7.24,38068,0
2012-07-03,7.19,7.22,6.99,7.08,16680,0
2012-07-05,6.95,6.98,6.85,6.88,16347,0
2012-07-06,6.78,7,6.78,6.8,19940,0
2012-07-09,6.87,6.9,6.49,6.58,36436,0
2012-07-10,6.63,6.83,6.63,6.65,12411,0
2012-07-11,6.75,6.96,6.7,6.96,11266,0
2012-07-12,6.84,6.84,6.48,6.63,25005,0
2012-07-13,6.62,6.75,6.5,6.628,25892,0
2012-07-16,6.54,6.54,6.39,6.45,28700,0
2012-07-17,6.42,6.49,6,6.13,155344,0
2012-07-18,5.91,6.145,5.27,5.44,135870,0
2012-07-19,5.42,5.85,5.42,5.84,45386,0
2012-07-20,5.73,6.3298,5.73,6.13,36036,0
2012-07-23,6.1,6.36,6.1,6.22,14362,0
2012-07-24,6.35,6.4999,6.35,6.47,21105,0
2012-07-25,6.51,6.78,6.44,6.68,16512,0
2012-07-26,6.74,6.74,6.5,6.6,8430,0
2012-07-27,6.61,6.69,6.511,6.67,10613,0
2012-07-30,6.7,6.82,6.65,6.75,5025,0
2012-07-31,6.75,6.82,6.75,6.8,10418,0
2012-08-01,6.8,6.8,6.65,6.65,3475,0
2012-08-02,6.67,6.78,6.12,6.18,35992,0
2012-08-03,6.41,6.79,6.38,6.43,27552,0
2012-08-06,6.44,6.59,6.17,6.25,24511,0
2012-08-07,6.33,6.33,6,6.03,17770,0
2012-08-08,6.03,6.25,6.03,6.21,5412,0
2012-08-09,6.15,6.2095,6.03,6.15,7680,0
2012-08-10,5.97,6.13,5.54,5.61,71707,0
2012-08-13,5.67,5.85,5.65,5.7,16174,0
2012-08-14,5.79,5.79,5.61,5.61,17046,0
2012-08-15,5.66,5.79,5.55,5.6,8520,0
2012-08-16,5.55,5.61,5.3,5.61,24544,0
2012-08-17,5.61,5.74,5.5,5.74,15130,0
2012-08-20,5.71,5.95,5.38,5.74,36783,0
2012-08-21,5.75,6,5.74,5.9,9601,0
2012-08-22,5.88,5.99,5.679,5.85,3650,0
2012-08-23,5.72,5.84,5.58,5.81,12952,0
2012-08-24,5.79,5.939,5.5,5.9,8137,0
2012-08-27,5.92,5.92,5.6,5.73,5540,0
2012-08-28,5.75,5.75,5.65,5.75,4802,0
2012-08-29,5.75,5.78,5.714,5.78,2725,0
2012-08-30,5.76,5.85,5.75,5.7601,5166,0
2012-08-31,5.7624,5.789,5.7624,5.789,3208,0
2012-09-04,5.9,6.2499,5.75,6.01,33187,0
2012-09-05,6.02,6.5,6,6.49,23826,0
2012-09-06,6.53,6.6083,6.11,6.26,29915,0
2012-09-07,6.25,6.38,6.23,6.27,7664,0
2012-09-10,6.26,6.26,5.84,5.93,11379,0
2012-09-11,5.95,6.02,5.65,5.79,27505,0
2012-09-12,5.65,5.87,5.55,5.86,13337,0
2012-09-13,5.87,6.2899,5.87,6.0001,17539,0
2012-09-14,6.07,6.07,5.75,5.84,21874,0
2012-09-17,5.82,6.13,5.76,6.01,8500,0
2012-09-18,6.09,6.09,5.92,6.0017,8147,0
2012-09-19,5.98,6.12,5.91,6.04,6078,0
2012-09-20,5.92,6.19,5.75,5.981,24849,0
2012-09-21,5.81,6.13,5.75,5.91,26444,0
2012-09-24,5.96,5.99,5.75,5.8,6710,0
2012-09-25,5.79,5.83,5.7,5.79,9797,0
2012-09-26,5.71,5.8399,5.7,5.81,5007,0
2012-09-27,5.8,5.9,5.8,5.88,5406,0
2012-09-28,5.9,5.93,5.9,5.9,1700,0
2012-10-01,6.02,6.18,5.96,6.16,10756,0
2012-10-02,6.13,6.17,5.8,5.87,15410,0
2012-10-03,5.96,6.0299,5.81,5.87,6403,0
2012-10-04,5.93,5.9725,5.9208,5.96,1600,0
2012-10-05,6,6.1,5.811,5.847,17010,0
2012-10-08,5.87,6.09,5.8601,6.08,5611,0
2012-10-09,6.12,6.2,6.0501,6.19,7995,0
2012-10-10,6.2,6.2,6.002,6.15,10306,0
2012-10-11,6.05,6.1,6.0301,6.1,2337,0
2012-10-12,6.03,6.11,5.9,6,2275,0
2012-10-15,6,6.15,5.99,6.15,7620,0
2012-10-16,6.19,6.1983,6.02,6.09,5917,0
2012-10-17,6.15,6.16,6.1299,6.1499,4949,0
2012-10-18,6.19,6.19,6.1,6.1,2708,0
2012-10-19,6.1,6.1,6.01,6.09,5542,0
2012-10-22,6.01,6.1983,5.86,6.18,13638,0
2012-10-23,6.09,6.09,5.9,5.97,11568,0
2012-10-24,5.96,6.02,5.95,5.95,2533,0
2012-10-25,5.98,6.02,5.95,6,2733,0
2012-10-26,6,6.06,6,6.01,2886,0
2012-10-31,6.1,6.1783,6,6,13263,0
2012-11-01,6,6.1,6,6.02,4288,0
2012-11-02,6.04,6.1499,6,6,3438,0
2012-11-05,6,6.0001,6,6,4862,0
2012-11-06,5.97,6.06,5.96,5.99,4603,0
2012-11-07,6.01,6.08,5.85,6.08,21354,0
2012-11-08,6.2,6.3,6.1,6.15,20767,0
2012-11-09,5.86,6.2,5.8,5.81,18971,0
2012-11-12,5.81,5.84,5.81,5.83,7856,0
2012-11-13,5.89,5.9134,5.83,5.84,5937,0
2012-11-14,5.85,5.9,5.5,5.59,27515,0
2012-11-15,5.62,5.62,5.5,5.55,19210,0
2012-11-16,5.52,5.6,5.36,5.36,17400,0
2012-11-19,5.4615,5.5001,5.23,5.26,12502,0
2012-11-20,5.31,5.31,5.22,5.22,9498,0
2012-11-21,5.17,5.2299,5.15,5.2,16054,0
2012-11-23,5.17,5.3363,5.16,5.3,12535,0
2012-11-26,5.2,5.28,5.19,5.2,9415,0
2012-11-27,5.21,5.33,5.21,5.26,6365,0
2012-11-28,5.21,5.3699,5.1,5.36,27174,0
2012-11-29,5.3,5.39,5.3,5.35,14007,0
2012-11-30,5.37,5.56,5.22,5.23,16586,0
2012-12-03,5.27,5.3,5.1,5.3,16610,0
2012-12-04,5.28,5.3,5.28,5.28,300,0
2012-12-05,5.246,5.25,4.7999,4.82,39985,0
2012-12-06,4.83,5.07,4.5,4.6,41331,0
2012-12-07,4.62,5.27,4.52,5.23,45670,0
2012-12-10,5.3,5.4,4.99,5.08,14627,0
2012-12-11,5.14,5.25,5.08,5.2,5086,0
2012-12-12,5.16,5.35,4.95,4.9881,16631,0
2012-12-13,5.06,5.08,4.8,4.82,15059,0
2012-12-14,4.88,4.88,4.85,4.88,1800,0
2012-12-17,4.92,5.04,4.83,4.96,7937,0
2012-12-18,5,5,4.932,4.95,9971,0
2012-12-19,4.9,4.98,4.84,4.95,10632,0
2012-12-20,4.81,4.88,4.81,4.82,5790,0
2012-12-21,4.8,4.81,4.8,4.8,440,0
2012-12-24,4.78,4.8585,4.78,4.8087,1391,0
2012-12-26,4.85,4.895,4.77,4.772,5770,0
2012-12-27,4.76,4.99,4.76,4.77,9393,0
2012-12-28,4.7,4.76,4.62,4.76,6235,0
2012-12-31,4.74,4.82,4.62,4.63,12292,0
2013-01-02,4.75,4.75,4.71,4.72,6224,0
2013-01-03,4.75,4.92,4.67,4.73,5497,0
2013-01-04,4.81,4.9799,4.8001,4.96,3871,0
2013-01-07,4.91,4.97,4.69,4.91,4370,0
2013-01-08,4.92,5.19,4.92,5.19,10381,0
2013-01-09,5.16,5.3886,5.16,5.3,10514,0
2013-01-10,5.38,5.38,5.15,5.15,2100,0
2013-01-11,5.07,5.37,5.05,5.11,10222,0
2013-01-14,5.18,5.191,5.18,5.191,905,0
2013-01-15,5.1,5.12,4.99,5.04,6345,0
2013-01-16,4.95,5.1,4.95,4.97,6594,0
2013-01-17,4.95,5.002,4.838,4.999,6600,0
2013-01-18,4.94,4.95,4.85,4.9,8334,0
2013-01-22,4.99,4.99,4.9,4.9,3400,0
2013-01-23,4.91,5.1,4.91,4.98,13895,0
2013-01-24,4.93,5.171,4.91,5,10893,0
2013-01-25,5.03,5.2867,4.96,4.96,8080,0
2013-01-28,4.96,5.15,4.9,4.98,3900,0
2013-01-29,4.93,5.16,4.92,4.95,5606,0
2013-01-30,4.96,5.15,4.89,4.89,11274,0
2013-01-31,4.87,5.04,4.87,5.04,8602,0
2013-02-01,4.99,5.04,4.97,5.04,6664,0
2013-02-04,5.04,5.04,4.9701,5,6625,0
2013-02-05,4.99,4.991,4.96,4.96,1100,0
2013-02-06,4.96,4.99,4.96,4.96,2000,0
2013-02-07,4.96,5.03,4.9,4.9,13258,0
2013-02-08,4.88,4.9195,4.8264,4.9195,14513,0
2013-02-11,4.9,4.91,4.85,4.8601,5950,0
2013-02-12,4.68,4.8499,4.68,4.74,15010,0
2013-02-13,4.79,4.79,4.73,4.7399,10638,0
2013-02-14,4.71,4.72,4.65,4.65,9130,0
2013-02-15,4.7,4.7,4.65,4.6599,7986,0
2013-02-19,4.69,4.69,4.6,4.6,6349,0
2013-02-20,4.59,4.6,4.5801,4.5801,9829,0
2013-02-21,4.57,4.613,4.5299,4.53,5871,0
2013-02-22,4.52,4.53,4.478,4.502,8812,0
2013-02-25,4.48,4.4899,4.43,4.44,8853,0
2013-02-26,4.49,4.49,4.34,4.34,5173,0
2013-02-27,4.31,4.333,4.25,4.2799,41085,0
2013-02-28,4.44,4.72,4.34,4.4,8177,0
2013-03-01,4.5,4.5,4.37,4.37,7229,0
2013-03-04,4.39,4.48,4.37,4.47,4580,0
2013-03-05,4.45,4.62,4.41,4.42,13490,0
2013-03-06,4.46,4.5001,4.41,4.44,8386,0
2013-03-07,4.5,4.54,4.44,4.44,11016,0
2013-03-08,4.48,4.68,4.468,4.57,23185,0
2013-03-11,4.58,4.61,4.44,4.44,9401,0
2013-03-12,4.44,4.61,4.44,4.52,8885,0
2013-03-13,4.54,4.54,4.44,4.44,5400,0
2013-03-14,4.5,4.65,4.5,4.65,4484,0
2013-03-15,4.68,4.74,4.68,4.73,6821,0
2013-03-18,4.72,4.77,4.65,4.7,2410,0
2013-03-20,4.6899,4.6899,4.6,4.63,1200,0
2013-03-21,4.65,4.726,4.65,4.65,2989,0
2013-03-22,4.67,4.67,4.6649,4.6649,425,0
2013-03-25,4.6,4.84,4.45,4.68,8551,0
2013-03-26,4.53,4.58,4.5,4.51,3124,0
2013-03-27,4.534,4.534,4.42,4.51,11736,0
2013-03-28,4.41,4.53,4.41,4.47,1720,0
2013-04-01,4.52,4.52,4.39,4.44,5159,0
2013-04-02,4.4,4.44,4.36,4.421,11517,0
2013-04-03,4.4,4.43,4.39,4.401,7235,0
2013-04-04,4.38,4.51,4.37,4.438,4861,0
2013-04-05,4.37,4.4,4.33,4.4,3416,0
2013-04-08,4.37,4.37,4.22,4.27,26854,0
2013-04-09,4.349,4.349,4.27,4.27,5815,0
2013-04-10,4.4,4.4,4.3,4.3,10486,0
2013-04-11,4.3,4.31,4.26,4.27,5827,0
2013-04-12,4.26,4.43,4.26,4.3201,5164,0
2013-04-15,4.35,4.35,4.35,4.35,250,0
2013-04-16,4.25,4.27,4.2201,4.269,4567,0
2013-04-17,4.26,4.29,4.21,4.29,5320,0
2013-04-18,4.25,4.26,4.24,4.26,832,0
2013-04-19,4.35,4.39,4.27,4.3762,700,0
2013-04-22,4.33,4.33,4.2401,4.2401,1417,0
2013-04-23,4.25,4.26,4.25,4.25,1514,0
2013-04-24,4.25,4.3799,4.25,4.26,1400,0
2013-04-25,4.3,4.4299,4.23,4.3,4290,0
2013-04-26,4.455,4.455,4.32,4.34,10266,0
2013-04-29,4.33,4.459,4.3,4.32,14060,0
2013-04-30,4.31,4.38,4.31,4.38,2619,0
2013-05-01,4.38,4.52,4.38,4.5001,11056,0
2013-05-02,4.5,4.68,4.5,4.631,25167,0
2013-05-03,4.74,4.8,4.43,4.562,13535,0
2013-05-06,4.58,4.8,4.58,4.79,21692,0
2013-05-07,4.8,4.9,4.787,4.8031,3073,0
2013-05-08,4.85,5.1,4.85,5.02,3775,0
2013-05-09,5.14,5.1799,4.63,4.95,28750,0
2013-05-10,4.96,5.1256,4.74,4.818,8800,0
2013-05-13,4.84,5.04,4.84,5.04,4500,0
2013-05-14,5,5.33,5,5.16,21051,0
2013-05-15,5.1,5.25,5.09,5.18,6030,0
2013-05-16,5.27,5.9199,4.78,5.6,37441,0
2013-05-17,5.51,5.87,5.51,5.59,23660,0
2013-05-20,5.73,5.7999,5.6,5.68,11387,0
2013-05-21,5.75,5.75,5.495,5.634,12410,0
2013-05-22,5.53,5.85,5.49,5.84,13930,0
2013-05-23,5.9,5.9,5.5101,5.77,4170,0
2013-05-24,5.67,5.8,5.67,5.727,4950,0
2013-05-28,5.69,5.879,5.5,5.78,13397,0
2013-05-29,5.79,5.81,5.5,5.75,25603,0
2013-05-30,5.68,5.8,5.68,5.8,12000,0
2013-05-31,5.8,5.85,5.62,5.73,10415,0
2013-06-03,5.8,5.8825,5.7601,5.78,6060,0
2013-06-04,5.9,5.98,5.61,5.7,16350,0
2013-06-05,5.62,5.64,5.57,5.61,8825,0
2013-06-06,5.57,5.639,5.57,5.611,1550,0
2013-06-07,5.561,5.681,5.561,5.5801,2829,0
2013-06-10,5.59,5.69,5.58,5.58,4425,0
2013-06-11,5.6,5.7,5.58,5.665,9289,0
2013-06-12,5.5999,5.69,5.5999,5.69,6635,0
2013-06-13,5.69,5.7,5.55,5.64,6919,0
2013-06-14,5.58,5.58,5.4,5.41,18879,0
2013-06-17,5.48,5.67,5.48,5.6699,4512,0
2013-06-18,5.6,5.6,5.46,5.47,2241,0
2013-06-19,5.451,5.451,5.23,5.23,18240,0
2013-06-20,5.32,5.58,5.22,5.48,7842,0
2013-06-21,5.39,5.53,5.374,5.52,15970,0
2013-06-24,5.5,5.9,5.4679,5.7499,65897,0
2013-06-25,5.8,5.9,5.75,5.79,24512,0
2013-06-26,5.86,5.98,5.79,5.955,15854,0
2013-06-27,5.94,6.7,5.94,6.49,41558,0
2013-06-28,6.5,6.5,6.28,6.41,13587,0
2013-07-01,6.45,6.5,6.2801,6.45,9526,0
2013-07-02,6.49,6.49,6.35,6.46,6052,0
2013-07-03,6.4,6.46,6.4,6.41,1100,0
2013-07-05,6.4,6.41,6.3,6.33,4498,0
2013-07-08,6.3,6.33,6.28,6.3,2600,0
2013-07-09,6.33,6.33,6.33,6.33,400,0
2013-07-10,6.34,6.6811,6.3,6.31,9263,0
2013-07-11,6.3,6.3,5.35,5.92,22773,0
2013-07-12,6.01,6.4398,6,6.032,6015,0
2013-07-15,6.01,6.28,6.01,6.175,19199,0
2013-07-16,6.18,6.19,5.97,5.98,4863,0
2013-07-17,6.02,6.28,6.02,6.08,9668,0
2013-07-18,6.11,6.2001,6.091,6.155,5598,0
2013-07-19,6.23,6.25,6.12,6.17,8326,0
2013-07-22,6.22,6.23,6.096,6.15,4052,0
2013-07-23,6.18,6.23,6.08,6.175,4231,0
2013-07-24,6.22,6.25,6.12,6.165,3779,0
2013-07-25,6.18,6.2399,6.1201,6.1201,1452,0
2013-07-26,6.14,6.239,6.06,6.239,1550,0
2013-07-29,6.2,6.2,6.0885,6.12,8310,0
2013-07-30,6.08,6.15,5.99,6.085,11217,0
2013-07-31,6.1899,6.19,6.1001,6.19,2077,0
2013-08-01,6.14,6.17,6.03,6.11,3716,0
2013-08-02,6.08,6.1099,6.04,6.056,1829,0
2013-08-05,6.04,6.04,5.94,6.01,25215,0
2013-08-06,6.02,6.03,5.95,5.975,14026,0
2013-08-07,6,6.03,5.96,6,7499,0
2013-08-08,5.85,6.03,5.82,5.985,5915,0
2013-08-09,5.89,6.0164,5.87,6.0164,6187,0
2013-08-12,5.75,6.02,5.67,5.8299,15337,0
2013-08-13,5.76,5.86,5.46,5.8,11962,0
2013-08-14,5.7,5.8,5.6,5.61,5514,0
2013-08-15,5.64,5.819,5.5201,5.55,10203,0
2013-08-16,5.46,5.65,5.4,5.65,7200,0
2013-08-19,5.66,6,5.65,5.97,32090,0
2013-08-20,5.99,6,5.88,5.9,6955,0
2013-08-21,5.9,5.9,5.65,5.75,8285,0
2013-08-22,5.9,5.9,5.73,5.849,3999,0
2013-08-23,5.81,5.9599,5.8,5.87,8271,0
2013-08-26,5.83,5.9398,5.73,5.79,5942,0
2013-08-27,5.66,5.8799,5.63,5.64,7804,0
2013-08-28,5.6221,5.94,5.6221,5.75,8552,0
2013-08-29,5.62,5.98,5.51,5.56,25126,0
2013-08-30,5.7,5.73,5.52,5.73,10400,0
2013-09-03,5.7,6,5.551,5.65,7498,0
2013-09-04,5.6,5.91,5.54,5.58,41046,0
2013-09-05,5.63,5.663,5.58,5.663,15223,0
2013-09-06,5.62,5.63,5.4103,5.48,12395,0
2013-09-09,5.45,5.549,5.32,5.35,6954,0
2013-09-10,5.36,5.53,5.351,5.38,22178,0
2013-09-11,5.38,5.68,5.38,5.5001,33254,0
2013-09-12,5.6,5.679,5.6,5.65,4857,0
2013-09-13,5.68,5.68,5.5,5.6,12437,0
2013-09-16,5.6,5.6758,5.6,5.61,1680,0
2013-09-17,5.6,5.669,5.6,5.6,1238,0
2013-09-18,5.6001,5.67,5.421,5.472,22141,0
2013-09-19,5.49,5.68,5.49,5.68,8005,0
2013-09-20,5.68,5.73,5.55,5.73,24265,0
2013-09-23,5.7,5.75,5.64,5.74,7200,0
2013-09-24,5.72,5.72,5.65,5.71,1900,0
2013-09-25,5.79,5.79,5.6501,5.66,2387,0
2013-09-26,5.71,5.71,5.65,5.71,3400,0
2013-09-27,5.73,5.91,5.73,5.85,2844,0
2013-09-30,5.75,5.84,5.75,5.84,2260,0
2013-10-01,5.82,5.82,5.76,5.761,1970,0
2013-10-02,5.8,5.8,5.75,5.75,2700,0
2013-10-03,5.7,5.77,5.53,5.66,18300,0
2013-10-04,5.63,5.78,5.55,5.68,8300,0
2013-10-07,5.6,5.7,5.53,5.7,26300,0
2013-10-08,5.66,5.69,5.51,5.53,22200,0
2013-10-09,5.51,5.8,5.5,5.55,22400,0
2013-10-10,5.65,5.68,5.411,5.49,18486,0
2013-10-11,5.67,5.67,5.4868,5.5,19960,0
2013-10-14,5.41,5.41,5.171,5.25,49533,0
2013-10-15,5.18,5.31,5.18,5.26,53644,0
2013-10-16,5.23,5.36,5.011,5.2,27770,0
2013-10-17,5.2,5.3,5.13,5.16,27900,0
2013-10-18,5.24,5.25,5.15,5.15,14700,0
2013-10-21,5.2,5.2,4.94,5.05,17700,0
2013-10-22,5.18,5.18,4.93,4.95,21400,0
2013-10-23,4.91,5,4.76,4.88,23300,0
2013-10-24,4.75,4.99,4.75,4.96,3700,0
2013-10-25,4.92,5.39,4.9,5.36,6500,0
2013-10-28,5.08,5.33,5.06,5.33,3800,0
2013-10-29,5.28,5.39,5.25,5.39,11100,0
2013-10-30,5.34,5.37,5.3,5.37,3300,0
2013-10-31,5.3001,5.4,5.3001,5.4,7020,0
2013-11-01,5.39,5.4,5.25,5.32,21700,0
2013-11-04,5.38,5.38,5.3,5.35,2818,0
2013-11-05,5.32,5.39,5.32,5.37,3700,0
2013-11-06,5.39,5.39,5.34,5.39,1900,0
2013-11-07,5.28,5.28,4.81,4.9,28200,0
2013-11-08,4.87,5.1,4.76,5.04,9400,0
2013-11-11,5,5,4.85,4.89,5702,0
2013-11-12,4.92,5,4.92,4.95,12100,0
2013-11-13,4.91,5,4.91,4.98,4900,0
2013-11-14,5,5.19,4.92,5.02,24300,0
2013-11-15,5.14,5.14,5.04,5.05,3400,0
2013-11-18,5,5.12,4.78,4.88,68600,0
2013-11-19,4.83,4.8799,4.8,4.869,7701,0
2013-11-20,4.78,4.93,4.78,4.81,4600,0
2013-11-21,4.87,4.97,4.81,4.83,2000,0
2013-11-22,4.85,4.85,4.75,4.75,6600,0
2013-11-25,4.86,4.99,4.77,4.79,6300,0
2013-11-26,4.86,5.02,4.81,4.83,4100,0
2013-11-27,4.81,4.91,4.8,4.86,9000,0
2013-12-02,4.77,4.97,4.77,4.79,7600,0
2013-12-03,4.8,4.94,4.76,4.82,18000,0
2013-12-04,4.85,4.93,4.83,4.9,3900,0
2013-12-05,4.86,4.96,4.75,4.87,24200,0
2013-12-06,4.96,4.97,4.76,4.87,25300,0
2013-12-09,4.85,4.99,4.8,4.83,7400,0
2013-12-10,4.85,5.04,4.79,4.8,8600,0
2013-12-11,4.85,4.85,4.58,4.69,30600,0
2013-12-12,4.7,4.885,4.7,4.8,2178,0
2013-12-13,4.8,4.83,4.78,4.83,4200,0
2013-12-16,4.8,4.88,4.78,4.8,13300,0
2013-12-17,4.81,4.81,4.8,4.8,2462,0
2013-12-18,4.79,4.8,4.7,4.75,8800,0
2013-12-19,4.75,4.85,4.72,4.78,5900,0
2013-12-20,4.71,4.75,4.64,4.65,5100,0
2013-12-23,4.69,4.97,4.61,4.81,5600,0
2013-12-24,4.8357,4.8357,4.76,4.76,1540,0
2013-12-26,4.85,4.87,4.75,4.8,5300,0
2013-12-27,4.8,5.04,4.8,4.98,12600,0
2013-12-30,5.02,5.02,4.85,4.98,6700,0
2013-12-31,4.95,4.98,4.86,4.93,12200,0
2014-01-02,4.95,4.95,4.7,4.7,13587,0
2014-01-03,4.68,4.73,4.51,4.64,21417,0
2014-01-06,4.61,4.84,4.57,4.76,5200,0
2014-01-07,4.71,4.93,4.69,4.84,13900,0
2014-01-08,4.89,4.99,4.89,4.98,5200,0
2014-01-09,5,5.03,4.91,5.03,8300,0
2014-01-10,4.97,5.01,4.81,4.98,5000,0
2014-01-13,5.02,5.04,4.86,4.95,7000,0
2014-01-14,4.93,5,4.85,4.96,3700,0
2014-01-15,4.93,4.93,4.83,4.83,9000,0
2014-01-16,4.89,4.9799,4.83,4.8701,1697,0
2014-01-17,4.86,4.92,4.85,4.92,1500,0
2014-01-21,4.97,5.03,4.95,5.03,5800,0
2014-01-22,5.08,5.4,5.08,5.28,20100,0
2014-01-23,5.29,5.55,5.07,5.25,17200,0
2014-01-24,5.26,5.29,5.1,5.29,2425,0
2014-01-27,5.38,5.45,4.95,5.02,40200,0
2014-01-28,5.01,5.24,4.83,4.9,35659,0
2014-01-29,4.91,5.13,4.85,5.11,7100,0
2014-01-30,5.16,5.37,5.1,5.21,9500,0
2014-01-31,5.17,5.45,5.01,5.01,8802,0
2014-02-03,5.02,5.325,5,5.06,7027,0
2014-02-04,5.34,5.34,5.14,5.22,1809,0
2014-02-05,5.0001,5.208,5,5,7409,0
2014-02-06,4.98,5.08,4.98,5.0726,4910,0
2014-02-07,5.04,5.21,5.01,5.2,9497,0
2014-02-10,5.05,5.05,5.05,5.05,184,0
2014-02-11,5.21,5.21,5.011,5.14,8000,0
2014-02-12,5.03,5.13,5.011,5.05,1500,0
2014-02-13,5.1,5.14,5.01,5.1,4632,0
2014-02-14,5.05,5.05,5.04,5.0401,1202,0
2014-02-18,5.08,5.11,5.08,5.1,1477,0
2014-02-19,5.05,5.45,5.05,5.45,56365,0
2014-02-20,5.47,5.66,5.31,5.62,24614,0
2014-02-21,5.71,5.73,5.45,5.5,12890,0
2014-02-24,5.47,5.5,5.3996,5.3996,11948,0
2014-02-25,5.3772,5.3958,5.34,5.34,9134,0
2014-02-26,5.4,5.4,5.311,5.34,13860,0
2014-02-27,5.4,6.5,5.4,5.66,90696,0
2014-02-28,5.75,6.27,5.75,6,46201,0
2014-03-03,6.09,6.09,5.95,5.95,15699,0
2014-03-04,6.17,6.7499,6.17,6.5999,63512,0
2014-03-05,6.81,6.81,6.311,6.54,19974,0
2014-03-06,6.69,6.69,6.2839,6.3119,15401,0
2014-03-07,6.26,6.3999,6.24,6.33,8667,0
2014-03-10,6.35,6.45,6.27,6.29,8594,0
2014-03-11,6.241,6.305,5.43,5.52,41204,0
2014-03-12,5.51,5.64,5.51,5.55,6382,0
2014-03-13,5.64,5.8592,5.64,5.7999,24764,0
2014-03-14,5.72,5.86,5.67,5.72,9568,0
2014-03-17,5.58,5.58,5.44,5.51,19258,0
2014-03-18,5.46,5.47,5.29,5.3315,36497,0
2014-03-19,5.38,5.38,5.33,5.34,12596,0
2014-03-20,5.38,5.45,5.281,5.39,7581,0
2014-03-21,5.44,5.7674,5.44,5.59,12829,0
2014-03-24,5.61,5.63,5.4901,5.5601,4952,0
2014-03-25,5.5201,5.5921,5.5,5.5,3415,0
2014-03-26,5.49,5.49,5.17,5.2,19300,0
2014-03-27,5.3099,5.3099,5.28,5.3,3791,0
2014-03-28,5.36,5.36,5.27,5.27,3141,0
2014-03-31,5.08,5.3,5.08,5.24,18002,0
2014-04-01,5.41,5.47,5.27,5.35,5121,0
2014-04-02,5.47,5.49,5.3,5.45,4666,0
2014-04-03,5.49,5.58,5.37,5.46,6402,0
2014-04-04,5.45,5.6,5.42,5.44,8994,0
2014-04-07,5.4,5.45,5.25,5.2594,16090,0
2014-04-08,5.35,5.49,5.261,5.3,6679,0
2014-04-09,5.13,5.23,5.13,5.21,9675,0
2014-04-10,5.26,5.26,5.16,5.19,5700,0
2014-04-11,5.21,5.21,5.135,5.135,2005,0
2014-04-14,5.11,5.1108,4.9,5.01,14335,0
2014-04-15,5.01,5.21,4.9201,4.95,10929,0
2014-04-16,5.07,5.11,5,5,2617,0
2014-04-17,4.98,5.06,4.96,5.06,3702,0
2014-04-21,5.08,5.11,5,5.05,5110,0
2014-04-22,4.96,5.08,4.95,5,1510,0
2014-04-23,5,5.0168,5,5,1000,0
2014-04-24,4.9401,5.07,4.9401,5.01,6931,0
2014-04-25,4.9811,5.0499,4.9811,5.03,1907,0
2014-04-28,5,5.0237,4.94,4.951,4001,0
2014-04-29,4.9,4.98,4.89,4.98,13209,0
2014-04-30,4.98,4.98,4.98,4.98,1052,0
2014-05-01,4.99,4.99,4.91,4.91,6727,0
2014-05-02,4.89,4.91,4.69,4.853,6770,0
2014-05-05,4.76,4.94,4.7,4.94,8693,0
2014-05-06,4.75,4.87,4.72,4.86,6818,0
2014-05-07,4.8,4.93,4.75,4.93,6769,0
2014-05-08,4.77,4.92,4.76,4.9,8416,0
2014-05-09,4.89,4.89,4.89,4.89,182,0
2014-05-12,4.87,4.87,4.75,4.8,10636,0
2014-05-13,4.79,4.83,4.75,4.82,2567,0
2014-05-14,4.7601,4.8,4.7601,4.8,900,0
2014-05-15,4.77,4.84,4.75,4.84,10824,0
2014-05-16,4.82,4.82,4.76,4.76,726,0
2014-05-19,4.825,4.825,4.825,4.825,220,0
2014-05-20,4.84,4.87,4.84,4.87,2006,0
2014-05-21,4.76,4.88,4.75,4.75,12923,0
2014-05-22,4.8,4.89,4.75,4.8,1030,0
2014-05-23,4.75,4.77,4.61,4.62,17997,0
2014-05-27,4.76,4.76,4.62,4.74,4294,0
2014-05-28,4.76,4.9,4.61,4.67,5200,0
2014-05-29,4.76,5,4.76,4.99,8396,0
2014-05-30,5,5,4.85,4.85,2827,0
2014-06-02,4.85,5,4.8,4.81,2743,0
2014-06-03,4.74,4.74,4.6,4.73,7522,0
2014-06-04,4.72,4.79,4.7,4.7,19474,0
2014-06-05,4.65,4.78,4.56,4.56,5022,0
2014-06-06,4.59,4.63,4.5,4.6,14672,0
2014-06-09,4.52,4.62,4.52,4.58,7691,0
2014-06-10,4.53,4.75,4.53,4.6,6400,0
2014-06-12,4.685,4.73,4.685,4.73,5380,0
2014-06-13,4.73,4.87,4.7,4.7101,13768,0
2014-06-16,4.8,4.96,4.66,4.87,22503,0
2014-06-18,4.81,4.91,4.77,4.89,2032,0
2014-06-19,4.8,4.87,4.8,4.8,4100,0
2014-06-20,4.76,4.81,4.76,4.81,972,0
2014-06-23,4.78,4.78,4.61,4.61,17745,0
2014-06-24,4.6201,4.655,4.599,4.602,11664,0
2014-06-25,4.6,4.97,4.5801,4.5801,1489,0
2014-06-26,4.6,4.639,4.59,4.639,5076,0
2014-06-27,4.6,4.94,4.41,4.41,59483,0
2014-06-30,4.53,4.6,4.45,4.5,12362,0
2014-07-01,4.63,4.65,4.5401,4.56,3094,0
2014-07-02,4.55,4.65,4.55,4.58,800,0
2014-07-03,4.56,4.85,4.55,4.84,13855,0
2014-07-07,4.9,4.93,4.79,4.878,20761,0
2014-07-08,4.83,4.83,4.59,4.6,10202,0
2014-07-09,4.61,4.79,4.61,4.78,9316,0
2014-07-10,4.61,4.78,4.5,4.62,24380,0
2014-07-11,4.62,4.7,4.62,4.6501,1416,0
2014-07-14,4.7,4.77,4.62,4.66,22372,0
2014-07-15,4.61,4.7,4.61,4.63,7318,0
2014-07-16,4.6,5.115,4.6,4.78,45407,0
2014-07-17,4.93,4.948,4.64,4.718,30096,0
2014-07-18,4.84,4.99,4.68,4.73,46548,0
2014-07-21,4.75,4.9,4.61,4.61,33052,0
2014-07-22,4.72,4.72,4.63,4.63,6757,0
2014-07-23,4.65,4.9099,4.62,4.66,10028,0
2014-07-24,4.75,4.8599,4.68,4.68,6156,0
2014-07-25,4.701,4.8699,4.701,4.72,700,0
2014-07-28,4.79,5.04,4.68,4.77,29537,0
2014-07-30,4.82,4.876,4.8,4.807,4153,0
2014-07-31,4.8,4.82,4.8,4.8,2715,0
2014-08-01,4.74,4.77,4.72,4.77,2738,0
2014-08-04,4.71,4.75,4.7,4.7,6225,0
2014-08-05,4.69,4.9572,4.6,4.6,3500,0
2014-08-06,4.6,4.66,4.52,4.54,15875,0
2014-08-07,4.56,4.636,4.5,4.52,7159,0
2014-08-08,4.81,4.81,4.36,4.449,18474,0
2014-08-11,4.55,4.93,4.55,4.7,4075,0
2014-08-12,4.7,4.82,4.7,4.77,12264,0
2014-08-13,4.77,4.77,4.769,4.769,1110,0
2014-08-14,4.7001,4.7003,4.49,4.56,11424,0
2014-08-15,4.61,4.63,4.436,4.599,3949,0
2014-08-18,4.55,4.84,4.55,4.719,692,0
2014-08-19,4.6,4.709,4.59,4.709,4262,0
2014-08-20,4.56,4.69,4.55,4.67,2216,0
2014-08-21,4.58,4.69,4.57,4.69,7350,0
2014-08-22,4.63,4.68,4.6,4.679,8249,0
2014-08-25,4.64,4.69,4.6,4.69,7320,0
2014-08-26,4.7,4.75,4.6554,4.7,13994,0
2014-08-27,4.61,4.75,4.61,4.69,2896,0
2014-08-28,4.61,4.64,4.61,4.64,1805,0
2014-08-29,4.73,4.8,4.647,4.8,7545,0
2014-09-02,4.6626,4.769,4.651,4.66,9636,0
2014-09-03,4.72,4.75,4.62,4.72,2525,0
2014-09-04,4.68,4.77,4.68,4.76,4550,0
2014-09-05,4.72,4.759,4.6601,4.759,4530,0
2014-09-08,4.7599,4.7599,4.6972,4.6972,1149,0
2014-09-09,4.7586,4.76,4.7001,4.76,2082,0
2014-09-10,4.72,4.73,4.6201,4.6201,5548,0
2014-09-11,4.6,4.62,4.6,4.61,3999,0
2014-09-12,4.6,4.749,4.5872,4.62,3579,0
2014-09-15,4.64,4.64,4.61,4.61,2546,0
2014-09-16,4.61,4.61,4.6,4.61,4353,0
2014-09-17,4.61,4.61,4.53,4.61,12449,0
2014-09-18,4.74,4.74,4.66,4.71,2181,0
2014-09-19,4.72,4.73,4.62,4.72,5963,0
2014-09-22,4.63,4.73,4.61,4.72,1708,0
2014-09-23,4.642,4.642,4.61,4.61,2854,0
2014-09-24,4.689,4.689,4.689,4.689,201,0
2014-09-25,4.72,4.727,4.59,4.66,5217,0
2014-09-26,4.61,4.6399,4.5991,4.626,4161,0
2014-09-29,4.61,4.66,4.61,4.66,595,0
2014-09-30,4.71,4.71,4.66,4.71,1007,0
2014-10-01,4.57,4.729,4.52,4.729,8853,0
2014-10-02,4.71,4.72,4.58,4.64,3500,0
2014-10-03,4.69,4.74,4.69,4.74,4052,0
2014-10-06,4.7399,4.7502,4.7,4.74,15130,0
2014-10-07,4.78,4.78,4.7,4.72,1294,0
2014-10-08,4.78,4.8,4.7201,4.76,6137,0
2014-10-09,4.75,4.75,4.75,4.75,70,0
2014-10-10,4.65,4.79,4.6,4.71,8900,0
2014-10-13,4.57,4.57,4.51,4.51,1200,0
2014-10-14,4.54,4.6,4.52,4.6,5341,0
2014-10-15,4.63,4.6801,4.56,4.66,3641,0
2014-10-16,4.54,4.7,4.27,4.642,14684,0
2014-10-17,4.728,4.739,4.39,4.66,8507,0
2014-10-20,4.49,4.55,4.49,4.52,2050,0
2014-10-21,4.6,4.6801,4.6,4.6801,3325,0
2014-10-22,4.69,4.79,4.5701,4.73,2422,0
2014-10-23,4.61,4.77,4.61,4.77,11772,0
2014-10-24,4.54,4.78,4.54,4.77,5563,0
2014-10-27,4.8,4.8,4.644,4.644,4283,0
2014-10-28,4.75,4.75,4.74,4.74,200,0
2014-10-29,4.628,4.78,4.628,4.78,225,0
2014-10-30,4.72,4.78,4.675,4.72,6247,0
2014-10-31,4.8,4.92,4.67,4.83,21956,0
2014-11-03,4.85,4.93,4.83,4.93,10041,0
2014-11-04,4.9,4.904,4.85,4.86,19013,0
2014-11-05,4.9,4.94,4.86,4.94,4455,0
2014-11-06,4.85,4.9,4.85,4.8501,876,0
2014-11-07,4.9,4.91,4.87,4.88,940,0
2014-11-10,4.79,4.94,4.79,4.94,1314,0
2014-11-11,5.25,6.2,5.246,6.0601,128909,0
2014-11-12,6.15,6.48,5.9001,5.98,31393,0
2014-11-13,6.02,6.52,6.02,6.52,62679,0
2014-11-14,6.65,7.18,6.5296,7.03,42031,0
2014-11-17,7.25,7.75,7.25,7.7,50471,0
2014-11-18,7.74,7.95,7.71,7.84,27419,0
2014-11-19,7.66,7.9,7.021,7.06,45956,0
2014-11-20,6.8,6.8,6.16,6.25,59134,0
2014-11-21,6.4,6.59,6.3,6.31,46091,0
2014-11-24,6.29,6.5,6.286,6.3501,17656,0
2014-11-25,6.26,6.49,6.26,6.3684,4837,0
2014-11-26,6.4334,6.49,6.4334,6.455,1542,0
2014-11-28,6.5,6.54,6.451,6.54,1868,0
2014-12-01,6.27,6.9,6.1,6.1201,56394,0
2014-12-02,6.1,6.12,6.02,6.02,11588,0
2014-12-03,6,6.09,5.92,6.0753,21017,0
2014-12-04,6.01,6.1,5.9205,6.05,3851,0
2014-12-05,6,6.152,5.92,5.92,41282,0
2014-12-08,5.92,6.42,5.92,6.14,4656,0
2014-12-09,6.1999,6.1999,5.9501,6.16,3141,0
2014-12-10,6.1399,6.1399,5.95,5.95,2908,0
2014-12-11,5.96,6.08,5.96,6.0601,5713,0
2014-12-12,6.05,6.13,5.9,5.9,32997,0
2014-12-15,6.02,6.02,5.91,5.94,3587,0
2014-12-16,5.88,6.036,5.88,5.93,14367,0
2014-12-17,5.88,6.25,5.88,5.93,8147,0
2014-12-18,6.0594,6.09,6.01,6.065,5356,0
2014-12-19,6.25,6.8399,6.25,6.59,31030,0
2014-12-22,6.55,6.56,6.32,6.5,10994,0
2014-12-23,6.41,6.55,6.25,6.5,16549,0
2014-12-24,6.5,7,6.5,7,9499,0
2014-12-26,6.98,6.98,6.65,6.84,7786,0
2014-12-29,6.8656,6.9,6.84,6.851,6784,0
2014-12-30,6.77,6.9,6.77,6.89,11755,0
2014-12-31,6.84,6.94,6.81,6.93,11353,0
2015-01-02,6.95,6.95,6.9,6.9,3720,0
2015-01-05,6.82,6.82,6.64,6.64,13538,0
2015-01-06,6.65,6.7528,6.55,6.64,13171,0
2015-01-07,6.62,6.74,6.62,6.7,5874,0
2015-01-08,6.7,6.7599,6.62,6.62,5321,0
2015-01-09,6.51,6.7,6.51,6.7,14050,0
2015-01-12,6.72,6.769,6.61,6.61,3749,0
2015-01-13,6.65,6.77,6.65,6.77,6890,0
2015-01-14,6.5,6.68,6.5,6.67,6878,0
2015-01-15,6.6,6.7,6.6,6.692,1277,0
2015-01-16,6.6,6.641,6.45,6.5199,20026,0
2015-01-20,6.531,6.531,6.35,6.52,11309,0
2015-01-21,6.37,6.47,6.3582,6.47,5300,0
2015-01-22,6.44,6.44,5.9986,6.1,43821,0
2015-01-23,6.11,6.45,6.11,6.325,11412,0
2015-01-27,6.19,6.35,6.19,6.35,3186,0
2015-01-28,6.1501,6.57,6.1501,6.48,7915,0
2015-01-29,6.56,6.56,6.1601,6.49,9882,0
2015-01-30,6.5,6.5,6.305,6.46,9833,0
2015-02-02,6.13,6.58,6.13,6.58,6363,0
2015-02-03,6.55,7.1,6.53,7.03,20458,0
2015-02-04,7.1,7.25,7.021,7.11,9853,0
2015-02-05,7.25,7.25,6.87,7.179,2648,0
2015-02-06,7.12,7.249,6.9158,7.23,8257,0
2015-02-09,7.01,7.25,7.01,7.25,5250,0
2015-02-10,7.25,7.32,7.24,7.32,3880,0
2015-02-11,7.3,7.31,7.12,7.3,3057,0
2015-02-12,7.45,9.2,7.4,8.59,80422,0
2015-02-13,8.87,8.93,8.6278,8.72,24069,0
2015-02-17,9.11,9.11,7.92,8.32,58393,0
2015-02-18,8.48,8.48,8.171,8.4,11514,0
2015-02-19,8.18,8.39,8.1701,8.38,1845,0
2015-02-20,8.35,8.38,8.18,8.25,7984,0
2015-02-23,8.07,8.19,8.02,8.02,9020,0
2015-02-24,8.02,8.49,8.02,8.18,6486,0
2015-02-25,8.01,8.3799,8.01,8.16,8070,0
2015-02-26,8.1727,8.1727,8.01,8.12,4407,0
2015-02-27,8.08,8.14,8,8.14,3425,0
2015-03-02,8.01,8.15,8,8.09,4600,0
2015-03-03,8.01,8.14,7.5,8.14,1700,0
2015-03-04,8,8,7.96,7.97,1200,0
2015-03-05,8,8.08,8,8.08,500,0
2015-03-06,8.06,8.07,7.95,7.95,4300,0
2015-03-09,7.97,8.09,7.93,8.07,19300,0
2015-03-10,8.01,8.25,8.01,8.24,21100,0
2015-03-11,8.24,8.91,8.15,8.55,32600,0
2015-03-12,8.72,9.04,8.71,8.92,19200,0
2015-03-13,8.82,8.99,8.68,8.95,6300,0
2015-03-16,9.02,9.25,8.95,9,12900,0
2015-03-17,8.91,9,8.5,8.99,19400,0
2015-03-18,8.84,8.99,8.84,8.97,2200,0
2015-03-19,9,9.01,8.5,8.91,9100,0
2015-03-20,8.6,9.01,8.6,8.72,14800,0
2015-03-23,8.83,8.83,8.61,8.8,6700,0
2015-03-24,8.9,8.95,8.66,8.83,2500,0
2015-03-25,8.79,8.81,8.7,8.71,2600,0
2015-03-26,8.61,8.65,8.08,8.39,21700,0
2015-03-27,8.39,8.58,8.39,8.54,6000,0
2015-03-30,8.66,8.81,8.5,8.6,5500,0
2015-03-31,8.585,8.585,8.42,8.42,19854,0
2015-04-01,8.42,8.75,8.42,8.75,18400,0
2015-04-02,8.75,9.02,8.64,8.92,19400,0
2015-04-06,8.93,9.93,8.93,9.64,32700,0
2015-04-07,9.7,9.7,9.5,9.65,11040,0
2015-04-08,9.75,9.9,9.7,9.85,34000,0
2015-04-09,9.75,9.78,9.744,9.744,4674,0
2015-04-10,9.71,9.8,9.57,9.8,14400,0
2015-04-13,9.78,9.78,9.56,9.69,3000,0
2015-04-14,9.57,9.65,9.55,9.64,6300,0
2015-04-15,9.6,9.6,9.3,9.4,14922,0
2015-04-16,9.48,9.6,9.23,9.6,10186,0
2015-04-17,9.31,9.57,9.31,9.42,11000,0
2015-04-20,9.43,9.58,9.16,9.18,26488,0
2015-04-21,9.18,9.49,9.11,9.11,27267,0
2015-04-22,9.02,9.37,9.02,9.23,3481,0
2015-04-23,9.11,9.31,9.11,9.24,2800,0
2015-04-24,9.18,9.29,9.09,9.11,15105,0
2015-04-27,9.05,9.18,9.02,9.11,7200,0
2015-04-28,9.037,9.13,9.037,9.11,5767,0
2015-04-29,9.14,9.23,9.06,9.15,1400,0
2015-04-30,9.17,9.19,9.1,9.1,1200,0
2015-05-01,9.06,9.1,9.03,9.09,11100,0
2015-05-04,9.06,9.43,9.06,9.3,3400,0
2015-05-05,9.21,9.23,9.02,9.02,9700,0
2015-05-06,9.03,9.03,8.84,8.97,10089,0
2015-05-07,9.07,9.07,8.97,8.97,511,0
2015-05-08,8.96,9.05,8.91,9,4800,0
2015-05-11,9,9,8.91,8.93,1400,0
2015-05-12,8.911,9.25,8.91,8.9997,8253,0
2015-05-13,8.96,9.21,8.96,9.02,3409,0
2015-05-14,9.24,9.24,9.08,9.11,6800,0
2015-05-15,9.13,9.139,9.12,9.139,912,0
2015-05-18,9.15,9.25,9.094,9.16,11550,0
2015-05-19,9.11,9.19,9.1,9.15,7992,0
2015-05-20,9.01,9.18,9.01,9.18,2400,0
2015-05-21,8.97,9.2,8.97,9.18,5500,0
2015-05-22,9.14,9.25,9.14,9.15,1400,0
2015-05-26,9.15,9.16,9.15,9.16,701,0
2015-05-27,9.23,9.23,9.18,9.18,4600,0
2015-05-28,9.16,9.37,9.16,9.29,3687,0
2015-05-29,9.28,9.38,9.2,9.38,10000,0
2015-06-01,9.38,9.75,9.38,9.506,7286,0
2015-06-02,9.56,9.84,9,9.31,9681,0
2015-06-03,9.68,9.69,9.08,9.42,3400,0
2015-06-04,9.43,9.43,9.31,9.39,1400,0
2015-06-05,9.4,9.4,9.05,9.06,4600,0
2015-06-08,9.15,9.23,9.05,9.23,7400,0
2015-06-09,9.12,9.2599,9.03,9.19,5495,0
2015-06-10,9.05,9.27,9.05,9.15,3168,0
2015-06-11,9.03,9.28,9.03,9.26,3064,0
2015-06-12,9.25,9.44,9.18,9.3,8600,0
2015-06-15,9.19,9.44,9.19,9.31,7500,0
2015-06-16,9.31,9.45,9.11,9.22,12200,0
2015-06-17,9.3,9.35,9.3,9.35,13500,0
2015-06-18,9.31,9.67,9.31,9.45,9500,0
2015-06-19,9.6,9.6,9.36,9.6,4000,0
2015-06-22,9.56,9.88,9.56,9.87,11200,0
2015-06-23,9.87,9.87,9.5,9.87,7054,0
2015-06-24,9.7,9.87,9.66,9.72,2000,0
2015-06-25,9.67,9.9,9.67,9.9,5300,0
2015-06-26,9.9,10.25,9.81,10.25,14800,0
2015-06-29,10.29,10.85,10.18,10.2,21700,0
2015-06-30,10.47,10.47,9.4,9.47,19837,0
2015-07-01,9.71,9.76,9.63,9.63,8200,0
2015-07-02,9.74,9.74,9.55,9.55,2000,0
2015-07-06,9.56,9.56,9.3,9.48,9300,0
2015-07-07,9.42,9.42,9.1,9.21,5100,0
2015-07-08,9,9.2,8.75,8.75,9700,0
2015-07-09,8.75,8.79,8.33,8.67,3900,0
2015-07-10,8.89,8.89,8.72,8.89,1400,0
2015-07-13,8.77,8.85,8.68,8.85,1000,0
2015-07-14,8.81,8.98,8.74,8.74,7664,0
2015-07-15,8.38,8.449,7.6101,8.12,46857,0
2015-07-16,8,8.15,7.9,8.01,12800,0
2015-07-17,8.03,8.11,8.02,8.1,1900,0
2015-07-20,8.09,8.24,8.06,8.12,4200,0
2015-07-21,8.08,8.1,7.9,7.96,5300,0
2015-07-22,7.87,7.94,7.82,7.94,16500,0
2015-07-23,7.83,7.97,7.83,7.96,2400,0
2015-07-24,7.99,8.24,7.99,8.05,4100,0
2015-07-27,7.93,7.93,7.74,7.74,6700,0
2015-07-28,7.75,8.14,7.75,8.04,4200,0
2015-07-29,8.17,8.17,7.86,7.86,3000,0
2015-07-30,8.21,8.21,8.13,8.13,600,0
2015-07-31,8.08,8.21,8.08,8.11,800,0
2015-08-03,8.01,8.01,7.83,7.83,2067,0
2015-08-04,7.83,8.23,7.83,7.86,2800,0
2015-08-05,7.96,8.04,7.9,8.04,4000,0
2015-08-06,8.1,8.1,7.85,7.95,3359,0
2015-08-07,7.55,7.92,7.5,7.58,4900,0
2015-08-10,7.74,7.92,7.69,7.9,8200,0
2015-08-11,7.66,7.99,7.66,7.88,3029,0
2015-08-12,7.88,7.88,7.54,7.65,11600,0
2015-08-13,7.58,7.63,7.55,7.58,1200,0
2015-08-14,7.56,7.94,7.53,7.71,2700,0
2015-08-17,7.64,7.85,7.61,7.69,1600,0
2015-08-19,7.87,7.87,7.56,7.63,7200,0
2015-08-20,7.63,7.67,7.12,7.28,35500,0
2015-08-21,6.85,7.1,6.8,7.02,12800,0
2015-08-24,7.04,7.04,6.63,6.85,3801,0
2015-08-25,6.92,7.19,6.92,7.19,200,0
2015-08-26,7.05,7.52,7,7.27,1600,0
2015-08-27,7.21,7.84,7.21,7.73,10700,0
2015-08-28,6.98,7.74,6.98,7.56,2100,0
2015-08-31,7.6,7.6,6.95,7.25,15200,0
2015-09-01,6.99,7.1,6.52,6.72,6700,0
2015-09-02,6.65,7.19,6.5,6.5,4000,0
2015-09-03,6.69,6.69,6.15,6.23,14100,0
2015-09-04,6.43,6.43,6.09,6.12,5400,0
2015-09-08,6.39,6.39,6.12,6.2,7200,0
2015-09-09,6.55,6.55,6.29,6.29,2900,0
2015-09-10,6.34,6.34,6.1,6.21,2717,0
2015-09-11,6.1,6.6,6.1,6.22,1700,0
2015-09-14,6.22,6.22,6.09,6.09,1400,0
2015-09-15,6.49,6.49,6.06,6.34,3300,0
2015-09-16,6.05,6.46,6.05,6.46,1300,0
2015-09-17,6.48,6.49,6.0775,6.199,1629,0
2015-09-18,6.04,6.14,5.86,5.95,10100,0
2015-09-21,6.21,6.21,5.95,6.05,1800,0
2015-09-22,6.01,6.12,6.01,6.12,800,0
2015-09-23,6.15,6.18,6.15,6.18,1190,0
2015-09-24,5.95,5.96,5.95,5.96,1699,0
2015-09-25,5.95,5.97,5.55,5.73,6300,0
2015-09-28,5.74,5.87,5.7,5.87,7784,0
2015-09-29,5.86,5.86,5.86,5.86,300,0
2015-09-30,5.94,5.94,5.94,5.94,500,0
2015-10-01,5.96,5.96,5.8,5.8,5400,0
2015-10-02,5.91,5.91,5.68,5.68,2700,0
2015-10-05,6.02,6.02,5.84,5.84,2440,0
2015-10-07,5.77,5.96,5.77,5.78,7759,0
2015-10-08,5.8,5.8,5.8,5.8,500,0
2015-10-09,5.77,5.77,5.76,5.76,2000,0
2015-10-12,5.77,5.77,5.56,5.6,1829,0
2015-10-13,5.89,5.89,5.86,5.86,500,0
2015-10-15,5.91,5.95,5.82,5.91,2900,0
2015-10-16,6,6.14,5.66,6.08,6900,0
2015-10-19,6,6.0046,5.6054,6.0046,1979,0
2015-10-20,5.65,5.77,5.65,5.68,3400,0
2015-10-21,5.7,5.79,5.7,5.76,800,0
2015-10-22,5.79,6.09,5.79,5.8,2800,0
2015-10-23,5.62,5.92,5.59,5.75,2000,0
2015-10-26,5.6,5.6,5.6,5.6,800,0
2015-10-27,5.9,5.9,5.6,5.6,1200,0
2015-10-28,5.95,5.95,5.95,5.95,1200,0
2015-10-30,5.91,5.96,5.91,5.96,900,0
2015-11-02,5.95,5.95,5.67,5.72,1454,0
2015-11-03,5.69,6,5.69,6,5300,0
2015-11-04,5.94,5.95,5.94,5.95,1016,0
2015-11-05,5.85,5.85,5.85,5.85,100,0
2015-11-06,5.95,5.96,5.89,5.9,3800,0
2015-11-10,5.89,5.9,5.74,5.74,1500,0
2015-11-11,5.6,5.6,5.6,5.6,200,0
2015-11-12,5.51,5.69,5.51,5.6,6700,0
2015-11-13,5.52,5.61,5.5,5.61,3200,0
2015-11-16,5.75,5.75,5.5,5.54,900,0
2015-11-17,5.6,5.65,5.6,5.65,1200,0
2015-11-18,5.64,5.91,5.54,5.58,1600,0
2015-11-19,5.6,5.6,5.51,5.54,2700,0
2015-11-20,5.7,5.9,5.53,5.55,4700,0
2015-11-23,5.52,5.72,5.5,5.52,23400,0
2015-11-24,5.54,5.6,5.53,5.6,2100,0
2015-11-25,5.88,5.88,5.83,5.83,4400,0
2015-11-27,5.66,5.66,5.66,5.66,1000,0
2015-11-30,5.81,5.85,5.81,5.83,1500,0
2015-12-01,5.7,5.786,5.7,5.727,2510,0
2015-12-02,5.7,5.7,5.65,5.66,10635,0
2015-12-03,5.65,5.6707,5.4,5.49,11165,0
2015-12-04,5.52,5.52,5.42,5.46,5800,0
2015-12-07,5.44,5.44,5.2,5.3,18200,0
2015-12-08,5.261,5.35,5.2501,5.35,1072,0
2015-12-09,5.33,5.35,5.27,5.35,3200,0
2015-12-10,5.3,5.3,5.24,5.27,22500,0
2015-12-11,5.13,5.46,5.1,5.1,4400,0
2015-12-14,5.1622,5.1622,5.13,5.13,491,0
2015-12-15,5.28,5.8,5.25,5.48,1100,0
2015-12-16,5.19,5.19,5.19,5.19,300,0
2015-12-17,5.19,5.6,5.18,5.18,7800,0
2015-12-18,5.14,5.14,5.09,5.1,2300,0
2015-12-21,5.1,5.21,5.1,5.19,3100,0
2015-12-22,5.289,5.289,5.25,5.25,1302,0
2015-12-24,5.11,5.11,5.11,5.11,636,0
2015-12-28,5.11,5.29,5.11,5.2,2631,0
2015-12-29,5.1653,5.2399,5.135,5.15,5451,0
2015-12-30,5.7099,5.7099,5.07,5.3209,2597,0
2015-12-31,5.46,5.5505,5.2501,5.2501,8425,0
2016-01-04,5.21,5.26,5.1,5.11,3497,0
2016-01-05,5.09,5.15,5.06,5.06,16499,0
2016-01-06,5.05,5.08,5.05,5.06,30589,0
2016-01-07,5.01,5.14,5,5.1001,20800,0
2016-01-08,5.17,5.17,5.086,5.086,7276,0
2016-01-11,5.26,5.26,5.26,5.26,326,0
2016-01-12,5.32,5.4,5.0301,5.26,1525,0
2016-01-13,5.09,5.32,5.05,5.0501,4156,0
2016-01-14,5.146,5.249,5.08,5.16,12573,0
2016-01-15,5.05,5.14,5,5,3024,0
2016-01-19,5.05,5.05,4.75,4.96,5600,0
2016-01-20,5.08,5.08,4.8101,5.06,7850,0
2016-01-21,5,5,4.9201,4.992,2827,0
2016-01-22,5,5.515,4.945,5.4057,4650,0
2016-01-25,5.65,5.65,5.1,5.36,1797,0
2016-01-26,5.58,5.8039,5.2,5.25,10620,0
2016-01-27,5.07,5.21,5.07,5.18,1925,0
2016-01-28,5.27,5.6174,5.1,5.12,5404,0
2016-01-29,5.15,5.15,5.12,5.1452,1603,0
2016-02-01,4.99,5.19,4.99,5.14,1073,0
2016-02-02,5.01,5.18,5.01,5.18,3436,0
2016-02-03,5.0618,5.1116,5.024,5.1116,3925,0
2016-02-04,5.02,5.11,5.02,5.11,300,0
2016-02-05,5.11,5.11,5,5,3700,0
2016-02-08,4.94,4.95,4.75,4.8,14985,0
2016-02-09,4.8,4.8,4.71,4.7401,1900,0
2016-02-10,4.7308,4.9377,4.7308,4.929,1400,0
2016-02-11,4.68,4.7,3.601,3.8889,174807,0
2016-02-12,3.79,4.13,3.79,4.12,20609,0
2016-02-16,4.25,4.49,4.1531,4.1601,5821,0
2016-02-17,4.61,4.645,4.06,4.5,18544,0
2016-02-18,4.28,4.28,4,4.1001,10975,0
2016-02-19,4.14,4.14,4.14,4.14,122,0
2016-02-22,4.35,4.35,4.027,4.14,1908,0
2016-02-23,4.45,4.45,4.08,4.08,441,0
2016-02-24,4.2801,4.36,4.2801,4.36,315,0
2016-02-25,4.34,4.41,4.18,4.18,800,0
2016-02-26,4.1601,4.47,4.1601,4.42,1390,0
2016-02-29,4.2422,4.46,4.2422,4.46,961,0
2016-03-01,4.2101,4.2101,4.2101,4.2101,100,0
2016-03-02,4.24,4.52,4.24,4.28,3000,0
2016-03-03,4.5001,4.58,4.31,4.45,8976,0
2016-03-04,4.5,4.78,4.43,4.6,13421,0
2016-03-07,4.5841,4.62,4.5841,4.62,361,0
2016-03-08,4.68,4.98,4.68,4.98,245,0
2016-03-09,4.86,4.87,4.86,4.87,900,0
2016-03-10,4.99,4.99,4.7,4.74,3100,0
2016-03-11,5.37,5.37,4.96,4.96,1500,0
2016-03-14,4.89,4.95,4.89,4.92,1584,0
2016-03-15,4.9,4.9,4.9,4.9,364,0
2016-03-16,4.9,5.05,4.6601,4.96,31379,0
2016-03-17,4.92,4.93,4.76,4.92,2613,0
2016-03-18,5.1199,5.1199,4.97,5.06,12604,0
2016-03-21,5.06,5.06,5.01,5.0599,19410,0
2016-03-22,4.99,5.03,4.9,4.99,5963,0
2016-03-23,5.03,5.08,4.9801,5.06,18747,0
2016-03-24,5.09,5.25,5.04,5.12,4066,0
2016-03-28,5.19,5.19,5.1728,5.1728,579,0
2016-03-29,4.98,5.15,4.98,5.05,3404,0
2016-03-30,5.2,5.2,5.02,5.19,700,0
2016-03-31,4.98,5.1113,4.98,4.98,3113,0
2016-04-01,5.03,5.2,5.03,5.16,6735,0
2016-04-04,5.09,5.24,5.09,5.2,5263,0
2016-04-05,5.19,5.25,5.19,5.25,2850,0
2016-04-06,5.15,5.15,4.9701,4.9701,1676,0
2016-04-07,4.911,4.92,4.87,4.87,2341,0
2016-04-08,4.9254,5.08,4.9254,5.08,885,0
2016-04-11,5.0999,5.0999,5,5.02,5038,0
2016-04-12,5.018,5.018,5.018,5.018,200,0
2016-04-14,5,5,4.8801,4.9999,2479,0
2016-04-15,4.8801,5,4.87,4.87,1379,0
2016-04-18,4.83,4.89,4.76,4.76,951,0
2016-04-19,4.7901,4.83,4.7901,4.83,200,0
2016-04-20,4.98,4.98,4.93,4.9301,300,0
2016-04-22,4.85,4.95,4.7701,4.95,3034,0
2016-04-25,5,5,4.86,4.906,2300,0
2016-04-26,5,5,4.86,4.977,506,0
2016-04-27,4.85,4.9013,4.85,4.9013,2452,0
2016-04-29,4.857,4.8991,4.85,4.89,700,0
2016-05-02,4.9888,5,4.91,4.91,370,0
2016-05-03,4.9101,4.98,4.9,4.92,2180,0
2016-05-04,4.9,4.964,4.9,4.9,8580,0
2016-05-05,4.9,4.904,4.9,4.904,440,0
2016-05-06,4.99,5.0001,4.99,5.0001,2984,0
2016-05-09,5.0101,5.67,5.0101,5.5,12840,0
2016-05-10,5.29,5.75,5.28,5.41,7538,0
2016-05-11,5.51,5.6599,5.404,5.46,3350,0
2016-05-12,5.66,5.7999,5.6,5.65,8000,0
2016-05-16,5.62,5.65,5.2101,5.2101,1225,0
2016-05-17,5.3124,5.5,5.3124,5.45,10495,0
2016-05-18,5.31,5.55,5.31,5.4099,7100,0
2016-05-20,5.321,5.325,5.03,5.05,4100,0
2016-05-23,5.2,5.2,4.95,4.9501,1000,0
2016-05-24,5.0004,5.06,5,5.06,6533,0
2016-05-25,5.0399,5.0399,4.95,4.986,1012,0
2016-05-26,5.23,5.27,4.95,4.96,2952,0
2016-05-27,4.9,5.0437,4.9,5.03,1755,0
2016-05-31,5.2899,5.2899,4.95,4.95,3878,0
2016-06-01,5,5.3,4.95,5.05,19147,0
2016-06-02,5.47,5.47,5.07,5.07,428,0
2016-06-03,5.11,5.27,4.95,5.19,10100,0
2016-06-06,5.18,5.5599,5.15,5.42,3700,0
2016-06-07,5.41,5.4199,5.17,5.31,7508,0
2016-06-08,5.4199,5.4199,5.21,5.39,300,0
2016-06-09,5.36,5.36,5.13,5.3086,7750,0
2016-06-10,5.37,5.38,5.29,5.35,1328,0
2016-06-13,5.21,5.295,5.21,5.27,2348,0
2016-06-14,5.25,5.25,5.12,5.12,1258,0
2016-06-15,5.12,5.15,5.0499,5.0906,7030,0
2016-06-16,5.1207,5.28,5.07,5.25,4300,0
2016-06-17,5.2033,5.29,5.2033,5.2433,350,0
2016-06-20,5.28,5.29,4.89,4.9,9941,0
2016-06-21,4.95,5.09,4.95,5.05,3641,0
2016-06-22,5.18,5.2,4.9001,4.9001,5959,0
2016-06-23,4.93,5.17,4.91,4.93,2712,0
2016-06-24,5.05,5.14,4.9,4.9,660,0
2016-06-27,5,5.2,4.9436,5.15,16277,0
2016-06-28,5.247,5.29,5.087,5.23,12175,0
2016-06-29,5.29,5.3,5.0999,5.12,11491,0
2016-06-30,5.33,5.33,5.14,5.14,372,0
2016-07-05,5.33,5.33,5.33,5.33,697,0
2016-07-06,5.36,5.36,5.25,5.36,8140,0
2016-07-07,5.15,5.16,5.15,5.16,556,0
2016-07-08,5.1893,5.26,5.1893,5.21,500,0
2016-07-11,5.21,5.21,5.21,5.21,549,0
2016-07-12,5.05,5.1748,5.05,5.15,9854,0
2016-07-13,5.16,5.1601,5.12,5.12,5264,0
2016-07-14,5.09,5.2,5.09,5.13,600,0
2016-07-15,5.13,5.13,5,5,200,0
2016-07-18,5,5,5,5,110,0
2016-07-19,5,5.01,4.66,4.83,6985,0
2016-07-20,4.681,4.95,4.681,4.95,368,0
2016-07-21,5.04,5.04,4.9051,4.9051,1500,0
2016-07-22,4.792,4.792,4.7201,4.7201,1650,0
2016-07-25,4.7201,4.7253,4.7201,4.7253,1242,0
2016-07-26,4.73,4.73,4.73,4.73,200,0
2016-07-29,4.7883,4.845,4.75,4.8,5440,0
2016-08-01,4.809,4.809,4.6,4.6,7872,0
2016-08-02,4.75,4.75,4.75,4.75,400,0
2016-08-03,4.635,4.635,4.35,4.35,4191,0
2016-08-04,4.48,4.48,4.48,4.48,202,0
2016-08-05,4.5,4.59,4.4,4.43,6684,0
2016-08-08,4.51,4.51,4.25,4.25,4381,0
2016-08-09,4.33,4.4113,4.33,4.36,750,0
2016-08-10,4.41,4.41,4.36,4.36,313,0
2016-08-11,4.25,4.3,4.25,4.28,700,0
2016-08-12,4.3251,4.35,4.3017,4.3017,2662,0
2016-08-15,4.21,4.4,4.15,4.2,3457,0
2016-08-16,4.1501,4.16,3.75,3.98,9610,0
2016-08-17,3.92,3.99,3.32,3.75,26798,0
2016-08-18,3.79,3.9001,3.75,3.78,6542,0
2016-08-19,3.83,3.97,3.83,3.96,5327,0
2016-08-22,4.01,4.01,3.9301,3.9547,674,0
2016-08-23,3.93,3.966,3.93,3.95,2987,0
2016-08-24,3.9699,4.1,3.9699,4.0764,4339,0
2016-08-26,4.01,4.0942,3.93,3.93,2502,0
2016-08-29,3.978,4,3.88,3.94,1768,0
2016-08-30,3.99,3.99,3.82,3.83,2900,0
2016-08-31,3.9306,3.9306,3.9306,3.9306,401,0
2016-09-01,3.8822,4.0055,3.57,3.62,12734,0
2016-09-02,3.61,3.7895,3.61,3.71,5278,0
2016-09-06,3.62,3.68,3.56,3.56,1371,0
2016-09-07,3.82,3.82,3.62,3.62,1800,0
2016-09-08,3.57,3.57,3.43,3.47,6255,0
2016-09-09,3.48,3.481,3.48,3.48,510,0
2016-09-12,3.53,3.53,3.5,3.5,700,0
2016-09-13,3.45,3.75,3.43,3.43,3689,0
2016-09-14,3.45,3.64,3.45,3.46,600,0
2016-09-15,3.44,3.5489,3.44,3.44,1000,0
2016-09-16,3.45,4,3.42,4,4227,0
2016-09-19,4.01,4.0499,3.67,3.8999,3507,0
2016-09-20,3.835,3.835,3.7517,3.77,900,0
2016-09-21,3.89,3.89,3.7701,3.79,1800,0
2016-09-22,3.78,3.815,3.66,3.66,30249,0
2016-09-23,3.89,3.89,3.89,3.89,100,0
2016-09-26,3.67,3.67,3.67,3.67,472,0
2016-09-27,3.6001,3.6201,3.6001,3.6201,1340,0
2016-09-28,3.71,3.74,3.7,3.7,835,0
2016-09-29,3.6901,3.6901,3.6901,3.6901,294,0
2016-10-03,3.68,3.8,3.67,3.75,1073,0
2016-10-04,3.6846,3.7,3.61,3.61,1344,0
2016-10-05,3.72,3.78,3.72,3.78,400,0
2016-10-06,3.68,3.7958,3.68,3.75,2599,0
2016-10-07,3.55,3.7401,3.55,3.69,6934,0
2016-10-10,3.8299,3.8299,3.75,3.75,3700,0
2016-10-11,3.7499,3.75,3.7499,3.75,1155,0
2016-10-12,3.601,3.8234,3.601,3.7356,28583,0
2016-10-13,3.7399,3.82,3.7391,3.813,3030,0
2016-10-14,3.66,3.83,3.6511,3.7,5867,0
2016-10-17,3.9,4,3.84,3.9,7953,0
2016-10-18,3.9,3.94,3.8486,3.94,400,0
2016-10-19,4.0941,4.1,4.0001,4.1,2718,0
2016-10-20,3.93,4.069,3.9,4.069,1128,0
2016-10-21,4.1,4.24,4.1,4.1,9677,0
2016-10-24,4.11,4.13,3.894,4.12,946,0
2016-10-25,3.85,4.0825,3.85,4.07,3920,0
2016-10-26,4.02,4.08,4.02,4.08,600,0
2016-10-27,4.08,4.0841,4.08,4.0841,250,0
2016-10-28,4.09,4.09,4.05,4.05,1081,0
2016-10-31,3.855,4.25,3.85,3.95,2993,0
2016-11-01,3.71,3.875,3.71,3.75,8646,0
2016-11-02,3.75,3.75,3.75,3.75,201,0
2016-11-03,4.05,4.095,4.05,4.095,612,0
2016-11-04,3.755,3.9285,3.75,3.925,3024,0
2016-11-07,3.845,3.845,3.65,3.705,4946,0
2016-11-08,3.9,3.9,3.7,3.7,2164,0
2016-11-09,3.55,3.879,3.55,3.879,1404,0
2016-11-10,4,4.45,3.7,4.15,47454,0
2016-11-11,4.1,4.125,4,4,14185,0
2016-11-14,4,4.05,3.712,3.9,6431,0
2016-11-15,4.15,4.15,3.9,3.95,1261,0
2016-11-16,4,4.0059,3.7638,3.95,5502,0
2016-11-17,3.9843,3.9843,3.9843,3.9843,290,0
2016-11-21,4.1,4.1,3.9,3.9,1005,0
2016-11-22,4.05,4.05,3.95,3.95,1463,0
2016-11-23,3.9,3.91,3.9,3.91,1397,0
2016-11-25,4.1,4.1,3.9,3.95,1346,0
2016-11-28,3.95,3.95,3.85,3.9,1115,0
2016-11-29,4,4.01,3.85,3.85,3221,0
2016-11-30,3.925,3.925,3.85,3.85,4222,0
2016-12-01,3.9,3.9,3.845,3.85,11237,0
2016-12-02,3.75,3.95,3.65,3.8363,20383,0
2016-12-05,3.75,3.75,3.65,3.65,7451,0
2016-12-06,3.65,3.75,3.6,3.6036,11522,0
2016-12-07,3.65,3.95,3.65,3.9,15595,0
2016-12-08,3.75,3.95,3.75,3.8,3016,0
2016-12-09,3.9,3.9038,3.75,3.8,4150,0
2016-12-13,3.9,3.95,3.85,3.9,2851,0
2016-12-14,3.75,3.777,3.75,3.777,3833,0
2016-12-15,3.85,3.85,3.65,3.65,14257,0
2016-12-16,3.7,3.9,3.7,3.85,8206,0
2016-12-19,3.8,3.9,3.75,3.75,3139,0
2016-12-20,3.7,3.75,3.55,3.75,35886,0
2016-12-21,3.7,3.95,3.7,3.95,17353,0
2016-12-22,3.8,3.85,3.8,3.85,3628,0
2016-12-23,3.85,3.95,3.7753,3.95,11191,0
2016-12-27,4,4.3,3.933,4.15,10008,0
2016-12-29,4.45,4.6,4.2874,4.2945,2097,0
2016-12-30,4.35,4.4,4.3,4.3,1416,0
2017-01-03,4.2,4.7,4.2,4.7,4219,0
2017-01-04,4.75,4.75,4.589,4.7,2885,0
2017-01-05,4.45,4.55,4.3229,4.55,3267,0
2017-01-06,4.305,4.7,4.305,4.35,550,0
2017-01-09,4.6,4.7356,4.5,4.5,1017,0
2017-01-10,4.4,4.4,4.3666,4.3666,1566,0
2017-01-11,4.4,4.4,4.4,4.4,572,0
2017-01-13,4.56,4.56,4.56,4.56,359,0
2017-01-17,4.568,4.5889,4.568,4.5889,513,0
2017-01-19,4.3315,4.3315,4.3315,4.3315,100,0
2017-01-20,4.4166,4.484,4.4144,4.484,1103,0
2017-01-23,4.35,4.55,4.3,4.5,3701,0
2017-01-25,4.35,4.4,4.35,4.4,1195,0
2017-01-26,4.445,4.5,4.445,4.5,433,0
2017-01-27,4.3876,4.3876,4.3,4.3,749,0
2017-01-30,4.3,4.3,3.75,4,8436,0
2017-01-31,4,4,4,4,399,0
2017-02-01,4.05,4.05,3.95,3.95,352,0
2017-02-02,3.95,4.05,3.95,4.0381,1964,0
2017-02-03,3.8503,4,3.7285,4,1801,0
2017-02-06,3.96,3.96,3.55,3.95,8902,0
2017-02-07,3.763,3.95,3.75,3.95,4362,0
2017-02-08,4.05,4.05,3.6136,3.95,4093,0
2017-02-09,3.8,3.966,3.8,3.95,1840,0
2017-02-10,4,4.15,4,4,562,0
2017-02-13,3.7156,3.9,3.7156,3.8,871,0
2017-02-14,4,4.15,3.95,3.95,667,0
2017-02-15,3.8,3.975,3.6,3.75,55106,0
2017-02-16,3.8,3.95,3.8,3.9,5865,0
2017-02-17,3.85,3.95,3.6,3.75,31030,0
2017-02-21,3.85,4,3.845,4,4326,0
2017-02-22,4.1,4.15,4.1,4.1,16040,0
2017-02-23,4.1,4.2247,4.1,4.15,1797,0
2017-02-24,4.15,4.155,4.15,4.155,314,0
2017-02-27,4.3,4.3,4.174,4.3,2033,0
2017-02-28,4.3,4.3,4.1,4.15,719,0
2017-03-01,4.1725,4.2257,4.1663,4.2,2116,0
2017-03-02,4.155,4.155,3.95,3.95,6719,0
2017-03-03,3.96,3.96,3.95,3.95,500,0
2017-03-06,3.9,3.9752,3.9,3.95,1237,0
2017-03-07,3.9,4.15,3.9,3.95,1515,0
2017-03-08,3.98,3.98,3.95,3.95,1302,0
2017-03-09,3.95,4.05,3.95,3.95,2019,0
2017-03-10,4,4.05,3.95,3.95,3090,0
2017-03-13,3.95,4.025,3.95,3.95,1278,0
2017-03-14,3.9,3.9,3.85,3.9,2472,0
2017-03-15,3.7,4.25,3.7,4.15,1811,0
2017-03-16,3.9,4.1,3.8,3.8,9005,0
2017-03-17,3.8,3.975,3.8,3.975,3393,0
2017-03-20,3.95,3.9557,3.75,3.75,9662,0
2017-03-21,3.7,3.8,3.65,3.8,4753,0
2017-03-22,3.75,3.8,3.7245,3.8,2248,0
2017-03-23,3.7,3.7,3.7,3.7,535,0
2017-03-24,3.81,3.81,3.81,3.81,100,0
2017-03-27,3.8,3.8,3.8,3.8,481,0
2017-03-28,3.75,4,3.75,3.95,4267,0
2017-03-29,4,4.1,4,4.09,1977,0
2017-03-30,4,4.078,4,4,1453,0
2017-03-31,4.05,4.05,3.85,3.85,3359,0
2017-04-03,4,4.0058,3.9,3.9,6342,0
2017-04-04,4,4,3.9,3.9,971,0
2017-04-05,3.855,3.9159,3.855,3.9159,1582,0
2017-04-07,3.893,4,3.893,4,256,0
2017-04-10,3.9,3.9,3.85,3.85,442,0
2017-04-11,3.85,3.9,3.85,3.9,1417,0
2017-04-12,3.85,3.8677,3.85,3.85,600,0
2017-04-13,3.9214,3.9214,3.9214,3.9214,225,0
2017-04-17,3.85,3.91,3.85,3.85,954,0
2017-04-18,3.86,3.86,3.85,3.85,307,0
2017-04-24,3.85,3.85,3.8,3.8,1377,0
2017-04-25,3.8716,3.995,3.8716,3.995,1112,0
2017-04-26,3.995,3.995,3.9,3.9,1219,0
2017-04-28,3.819,3.819,3.819,3.819,667,0
2017-05-03,3.95,3.95,3.95,3.95,125,0
2017-05-05,3.9,3.9217,3.9,3.9217,1120,0
2017-05-09,3.8,3.8,3.8,3.8,231,0
2017-05-11,3.85,3.85,3.8,3.8,1984,0
2017-05-12,3.9,3.9,3.9,3.9,207,0
2017-05-15,3.9,3.94,3.7836,3.9,1742,0
2017-05-16,3.9,3.9,3.75,3.75,506,0
2017-05-17,3.75,3.75,3.55,3.55,10536,0
2017-05-18,3.9,3.9,3.9,3.9,370,0
2017-05-22,3.5654,3.5654,3.5654,3.5654,266,0
2017-05-23,3.8,3.8,3.7488,3.7488,407,0
2017-05-24,3.6,3.65,3.55,3.65,738,0
2017-05-26,3.8,3.8,3.55,3.55,8575,0
2017-05-30,3.7,3.8,3.7,3.8,470,0
2017-05-31,3.8,3.8,3.8,3.8,101,0
2017-06-01,3.8,3.8,3.8,3.8,230,0
2017-06-02,3.66,3.7,3.55,3.7,3123,0
2017-06-05,3.7,3.8,3.7,3.8,607,0
2017-06-06,3.5,3.505,3.5,3.5,1323,0
2017-06-07,3.55,3.55,3.45,3.45,11965,0
2017-06-08,3.4704,3.4704,3.4704,3.4704,109,0
2017-06-12,3.55,3.55,3.405,3.405,1713,0
2017-06-14,3.55,3.55,3.55,3.55,114,0
2017-06-16,3.49,3.49,3.49,3.49,529,0
2017-06-19,3.4465,3.4465,3.4,3.405,3713,0
2017-06-20,3.35,3.4,3.35,3.375,8906,0
2017-06-21,3.45,3.495,3.35,3.4,5108,0
2017-06-22,3.4,3.4,3.3,3.3504,3258,0
2017-06-23,3.4664,3.4664,3.255,3.255,7225,0
2017-06-26,3.26,3.3395,3.255,3.3395,1918,0
2017-06-27,3.3,3.45,3.3,3.45,1211,0
2017-06-28,3.45,3.45,3.3,3.45,2689,0
2017-06-29,3.5,3.5,3.35,3.5,3334,0
2017-06-30,3.5,3.595,3.5,3.55,5887,0
2017-07-03,3.5,3.5,3.35,3.35,1627,0
2017-07-05,3.3,3.5,3.3,3.4,10962,0
2017-07-06,3.3,3.3,3.3,3.3,562,0
2017-07-07,3.3753,3.3753,3.25,3.3,9515,0
2017-07-10,3.3,3.3,3.25,3.25,9718,0
2017-07-11,3.3,3.4,3.3,3.3,3491,0
2017-07-13,3.3,3.3,3.3,3.3,3100,0
2017-07-14,3.45,3.45,3.3,3.35,2505,0
2017-07-17,3.35,3.3662,3.305,3.305,1257,0
2017-07-18,3.2926,3.31,3.25,3.3,4218,0
2017-07-19,3.35,3.6,3.35,3.6,7596,0
2017-07-20,3.7,3.7,3.4,3.45,6835,0
2017-07-21,3.455,3.455,3.35,3.35,5840,0
2017-07-24,3.45,3.51,3.45,3.5,9924,0
2017-07-25,3.5,3.6,3.35,3.35,5892,0
2017-07-26,3.55,3.55,3.55,3.55,200,0
2017-07-27,3.401,3.401,3.401,3.401,223,0
2017-07-31,3.35,3.35,3.35,3.35,282,0
2017-08-01,3.35,3.44,3.3,3.35,6074,0
2017-08-02,3.3367,3.55,3.3367,3.55,9725,0
2017-08-03,3.45,3.6,3.33,3.5,30795,0
2017-08-04,3.545,3.545,3.3,3.3,1147,0
2017-08-07,3.4,3.4635,3.3,3.35,6307,0
2017-08-08,3.4,3.45,3.4,3.45,820,0
2017-08-09,3.4,3.495,3.4,3.495,1231,0
2017-08-10,3.65,4.65,3.65,4.5,174864,0
2017-08-11,4.5,4.65,4.01,4.586,40204,0
2017-08-14,4.7,4.7335,4.3165,4.6398,23921,0
2017-08-15,4.65,5.1,4.65,5.05,19399,0
2017-08-16,5,5,4.7,4.85,7854,0
2017-08-17,4.919,4.98,4.8,4.9,5455,0
2017-08-18,4.85,4.95,4.7,4.9,8057,0
2017-08-21,4.8,5.35,4.7,4.9247,20298,0
2017-08-22,4.7,4.9502,4.7,4.9,5252,0
2017-08-23,5,5.05,4.8,4.8,6245,0
2017-08-24,4.9,4.9,4.7,4.8,6205,0
2017-08-25,4.7,4.8,4.7,4.75,5152,0
2017-08-28,4.7,4.9,4.6,4.8,17585,0
2017-08-29,4.8,4.95,4.79,4.85,2961,0
2017-08-30,4.8,4.8427,4.7498,4.8,2171,0
2017-08-31,4.9257,4.95,4.692,4.7,4906,0
2017-09-01,4.75,4.75,4.65,4.75,4359,0
2017-09-05,4.8,5.15,4.8,5.05,7956,0
2017-09-06,5.15,5.15,5,5,4333,0
2017-09-07,5.15,5.15,4.75,4.8259,4435,0
2017-09-08,4.75,4.8259,4.7,4.7,5170,0
2017-09-11,4.8,5.1,4.5,4.55,10133,0
2017-09-12,4.6,4.8,4.555,4.74,4724,0
2017-09-13,4.55,4.77,4.55,4.75,822,0
2017-09-14,4.65,4.65,4.45,4.55,5362,0
2017-09-15,4.69,4.69,4.3446,4.55,7109,0
2017-09-18,4.55,4.575,4.4,4.4,7561,0
2017-09-19,4.35,4.369,4.2,4.2,7163,0
2017-09-20,4.35,4.35,3.5,4.05,12717,0
2017-09-21,4.1,4.2,3.95,3.95,3457,0
2017-09-22,4,4.15,4,4.15,721,0
2017-09-25,3.85,4.3,3.85,4.15,3622,0
2017-09-26,4.15,4.15,4.105,4.15,779,0
2017-09-27,4.195,4.195,3.95,4,1509,0
2017-09-28,4,4.1,3.85,3.85,3707,0
2017-09-29,4.1321,4.1321,3.95,4.0594,2942,0
2017-10-02,4,4.0753,4,4.0753,1709,0
2017-10-03,3.95,4,3.8176,3.95,4099,0
2017-10-04,3.9,3.95,3.85,3.85,1963,0
2017-10-05,3.85,4,3.85,3.95,2225,0
2017-10-06,3.95,3.95,3.9,3.95,839,0
2017-10-09,4,4.3,3.92,4.1,4695,0
2017-10-10,3.9694,4.05,3.95,3.95,2059,0
2017-10-11,4.2,4.5,3.9679,4.45,6348,0
2017-10-12,4.35,4.4,4.2,4.2,1586,0
2017-10-13,4.44,4.795,4.44,4.55,6484,0
2017-10-16,4.55,4.75,4.5,4.7,1848,0
2017-10-17,4.75,5,4.75,4.9,5878,0
2017-10-18,5,5.15,4.895,4.95,11063,0
2017-10-19,4.95,5.1,4.9,4.95,2035,0
2017-10-20,4.95,4.95,4.4,4.95,5562,0
2017-10-23,4.9,4.9,4.825,4.855,4111,0
2017-10-24,4.7,4.9,4.7,4.795,2557,0
2017-10-25,4.75,4.9,4.65,4.65,3568,0
2017-10-26,4.6,4.95,4.5,4.9,5733,0
2017-10-27,4.95,5.35,4.855,4.95,9001,0
2017-10-30,5.15,5.2,4.85,5.1,13960,0
2017-10-31,4.9,5.15,4.75,4.75,11506,0
2017-11-01,5.1,5.1,4.75,4.95,2717,0
2017-11-02,4.85,5,4.705,4.96,6013,0
2017-11-03,5.1,5.1,4.8887,4.8887,2711,0
2017-11-06,4.55,4.565,4.05,4.4,28631,0
2017-11-07,4.4,4.4213,4.25,4.35,1803,0
2017-11-08,4.3,4.35,4.241,4.35,1355,0
2017-11-09,4.2319,4.245,4.05,4.245,1802,0
2017-11-10,4.2,4.35,4.14,4.35,3511,0
