Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.08,3.16,3.08,3.1,1900,0
2005-02-28,3.05,3.14,3.05,3.14,1620,0
2005-03-01,3.05,3.34,3.05,3.28,137555,0
2005-03-02,3.24,3.25,3.06,3.15,10994,0
2005-03-03,3.19,3.2,3.16,3.2,4100,0
2005-03-04,3.18,3.19,3.18,3.18,10110,0
2005-03-07,3.18,3.3,3.18,3.18,3200,0
2005-03-08,3.19,3.26,3.18,3.18,2444,0
2005-03-09,3.21,3.21,3.16,3.16,8450,0
2005-03-10,3.16,3.18,3.15,3.15,4323,0
2005-03-11,3.12,3.12,3.08,3.1,4350,0
2005-03-14,3.09,3.09,3.05,3.05,2500,0
2005-03-15,3.05,3.08,2.95,3.08,38916,0
2005-03-16,2.95,3.09,2.85,3.02,94952,0
2005-03-17,2.85,2.98,2.85,2.98,4700,0
2005-03-18,2.95,2.95,2.95,2.95,100,0
2005-03-21,2.85,3.04,2.85,2.99,3950,0
2005-03-22,2.9,3.01,2.9,3,2350,0
2005-03-23,2.95,2.98,2.85,2.91,29492,0
2005-03-24,2.95,2.95,2.9,2.92,12300,0
2005-03-28,2.95,2.99,2.91,2.91,10200,0
2005-03-29,2.81,2.91,2.81,2.9,950,0
2005-03-30,2.92,2.92,2.92,2.92,400,0
2005-03-31,2.95,2.95,2.91,2.91,8300,0
2005-04-01,2.85,2.95,2.75,2.8,17700,0
2005-04-04,2.65,2.8,2.65,2.8,10600,0
2005-04-05,2.7,2.8,2.7,2.71,2500,0
2005-04-06,2.7,2.85,2.7,2.79,4150,0
2005-04-07,2.73,4,2.65,3.11,682623,0
2005-04-08,3.11,3.12,2.85,2.93,93230,0
2005-04-11,3,3,2.74,2.75,26180,0
2005-04-12,2.88,2.88,2.71,2.76,14054,0
2005-04-13,2.85,2.91,2.78,2.85,14230,0
2005-04-14,2.84,2.84,2.66,2.74,80538,0
2005-04-15,2.61,2.65,2.54,2.65,10859,0
2005-04-18,2.56,2.87,2.56,2.75,5900,0
2005-04-19,2.75,2.75,2.75,2.75,500,0
2005-04-20,2.76,3.15,2.76,2.81,8500,0
2005-04-21,2.7,2.89,2.66,2.89,4400,0
2005-04-22,2.81,2.81,2.8,2.8,1000,0
2005-04-25,2.8,2.97,2.76,2.84,17000,0
2005-04-26,2.79,2.99,2.76,2.79,4800,0
2005-04-27,2.96,2.98,2.49,2.89,16059,0
2005-04-28,2.79,2.79,2.5,2.75,8120,0
2005-04-29,2.66,2.81,2.6,2.69,7450,0
2005-05-02,2.57,2.69,2.52,2.61,5300,0
2005-05-03,2.6,2.69,2.46,2.59,3873,0
2005-05-04,2.63,2.7,2.51,2.65,6900,0
2005-05-05,2.65,2.69,2.57,2.69,3400,0
2005-05-06,2.58,2.65,2.58,2.65,5682,0
2005-05-09,2.66,2.66,2.55,2.63,14233,0
2005-05-10,2.7,2.7,2.02,2.48,107187,0
2005-05-11,2.49,2.61,2.41,2.45,8900,0
2005-05-12,2.55,2.55,2.45,2.51,10500,0
2005-05-13,2.45,2.6,2.45,2.56,17200,0
2005-05-16,2.45,2.64,2.41,2.55,13151,0
2005-05-17,2.45,2.6,2.45,2.5,4800,0
2005-05-18,2.5,2.62,2.5,2.53,11125,0
2005-05-19,2.51,2.62,2.51,2.62,1200,0
2005-05-20,2.23,2.58,2.23,2.55,4413,0
2005-05-23,2.44,2.98,2.42,2.85,15617,0
2005-05-24,3.1,3.1,2.65,2.65,10780,0
2005-05-25,2.64,2.91,2.64,2.83,9233,0
2005-05-26,3.05,3.05,2.74,2.86,12335,0
2005-05-27,2.66,2.95,2.66,2.94,26861,0
2005-05-31,2.94,2.95,2.85,2.89,5210,0
2005-06-01,2.96,2.96,2.83,2.87,4610,0
2005-06-02,2.99,2.99,2.77,2.86,10100,0
2005-06-03,2.79,2.9,2.78,2.9,21576,0
2005-06-06,2.82,2.9,2.82,2.9,12500,0
2005-06-07,2.79,2.82,2.79,2.82,650,0
2005-06-08,2.81,2.9,2.8,2.88,5900,0
2005-06-09,2.92,2.92,2.78,2.78,16467,0
2005-06-10,2.76,2.89,2.71,2.74,2000,0
2005-06-13,2.7,2.71,2.58,2.65,30583,0
2005-06-14,2.65,2.65,2.46,2.51,16548,0
2005-06-15,2.48,2.54,2.45,2.54,24200,0
2005-06-16,2.55,2.69,2.48,2.58,1900,0
2005-06-17,2.5,2.58,2.5,2.55,9200,0
2005-06-20,2.43,2.51,2.43,2.51,380,0
2005-06-21,2.47,2.51,2.47,2.51,234,0
2005-06-22,2.57,2.64,2.47,2.47,8000,0
2005-06-23,2.5,2.59,2.49,2.59,1000,0
2005-06-24,2.58,2.62,2.44,2.56,15400,0
2005-06-27,2.6,2.62,2.5,2.6,3751,0
2005-06-28,2.58,2.63,2.43,2.54,17615,0
2005-06-29,2.7,2.84,2.44,2.51,9900,0
2005-06-30,2.63,2.67,2.46,2.48,5600,0
2005-07-01,2.5,2.63,2.47,2.55,7950,0
2005-07-05,2.28,2.81,2.28,2.56,8601,0
2005-07-06,2.53,2.54,2.5,2.54,2000,0
2005-07-07,2.55,2.55,2.4,2.4,7800,0
2005-07-08,2.3,2.46,2.3,2.45,16000,0
2005-07-11,2.42,2.58,2.4,2.47,23396,0
2005-07-12,2.44,2.58,2.44,2.52,5350,0
2005-07-13,2.52,2.55,2.52,2.54,1600,0
2005-07-14,2.55,2.89,2.55,2.57,44070,0
2005-07-15,2.78,2.8,2.7,2.72,15710,0
2005-07-18,2.66,2.72,2.66,2.71,6800,0
2005-07-19,2.7,2.7,2.65,2.65,2551,0
2005-07-20,2.78,2.78,2.6,2.74,4500,0
2005-07-21,2.81,2.81,2.74,2.78,14000,0
2005-07-22,2.66,2.79,2.66,2.79,3900,0
2005-07-25,2.76,2.78,2.7,2.72,10500,0
2005-07-26,2.7,2.8,2.69,2.69,13201,0
2005-07-27,2.79,2.79,2.68,2.78,20046,0
2005-07-28,2.74,2.78,2.74,2.78,1100,0
2005-07-29,2.68,2.77,2.68,2.75,30531,0
2005-08-01,2.7,2.7,2.55,2.55,36461,0
2005-08-02,2.62,2.62,2.5,2.5,16759,0
2005-08-03,2.5,2.51,2.48,2.51,3600,0
2005-08-04,2.43,2.54,2.43,2.5,3100,0
2005-08-05,2.7,2.7,2.54,2.54,18200,0
2005-08-08,2.55,2.58,2.47,2.5,3214,0
2005-08-09,2.45,2.5,2.28,2.5,6800,0
2005-08-10,2.5,2.54,2.47,2.48,18738,0
2005-08-11,2.5,2.5,2.45,2.45,6200,0
2005-08-12,2.47,2.47,2.29,2.4,37905,0
2005-08-15,2.5,2.5,2.32,2.42,3600,0
2005-08-16,2.5,2.5,2.38,2.38,8298,0
2005-08-17,2.42,2.42,2.41,2.42,1587,0
2005-08-18,2.41,2.42,2.32,2.33,16847,0
2005-08-19,2.38,2.41,2.33,2.33,6135,0
2005-08-22,2.31,2.35,2.31,2.35,3200,0
2005-08-23,2.35,2.39,2.35,2.35,6820,0
2005-08-24,2.3,2.34,2.26,2.34,8460,0
2005-08-25,2.37,2.37,2.37,2.37,100,0
2005-08-26,2.32,2.37,2.32,2.37,6428,0
2005-08-29,2.31,2.31,2.31,2.31,340,0
2005-08-30,2.31,2.31,2.3,2.3,4140,0
2005-08-31,2.31,2.34,2.3,2.32,6274,0
2005-09-01,2.31,2.35,2.31,2.34,7088,0
2005-09-02,2.3,2.35,2.3,2.3,4642,0
2005-09-06,2.3,2.31,2.3,2.31,5175,0
2005-09-07,2.32,2.35,2.31,2.35,4757,0
2005-09-08,2.31,2.34,2.31,2.34,2524,0
2005-09-09,2.32,2.39,2.32,2.37,11100,0
2005-09-12,2.2,2.31,2.2,2.31,400,0
2005-09-13,2.49,2.49,2.32,2.37,21572,0
2005-09-14,2.37,2.37,2.35,2.36,5850,0
2005-09-15,2.46,2.46,2.37,2.37,31500,0
2005-09-16,2.35,2.39,2.25,2.29,28605,0
2005-09-19,2.27,2.38,2.27,2.29,11400,0
2005-09-22,2.32,2.32,2.3,2.3,2100,0
2005-09-23,2.45,2.45,2.34,2.34,1000,0
2005-09-26,2.27,2.41,2.27,2.41,14615,0
2005-09-27,2.29,2.43,2.28,2.34,3800,0
2005-09-28,2.25,2.44,2.25,2.44,14338,0
2005-09-29,2.43,2.44,2.42,2.42,1426,0
2005-09-30,2.4,2.45,2.4,2.45,2790,0
2005-10-03,2.45,2.58,2.42,2.55,10100,0
2005-10-04,2.6,2.78,2.48,2.48,10800,0
2005-10-05,2.48,2.48,2.27,2.36,15350,0
2005-10-07,2.27,2.35,2.27,2.35,2300,0
2005-10-11,2.28,2.37,2.2,2.37,9476,0
2005-10-12,2.3,2.36,2.22,2.32,7800,0
2005-10-13,2.31,2.38,2.15,2.36,10900,0
2005-10-17,2.17,2.33,2.15,2.26,13240,0
2005-10-18,2.27,2.47,2.21,2.33,14535,0
2005-10-19,2.45,2.45,2.32,2.43,2600,0
2005-10-20,2.39,2.42,2.24,2.36,3350,0
2005-10-21,2.4,2.44,2.24,2.3,10824,0
2005-10-24,2.19,2.44,2.19,2.32,10500,0
2005-10-25,2.3,2.3,2.26,2.3,2400,0
2005-10-26,2.25,2.28,2.25,2.28,400,0
2005-10-27,2.37,2.39,2.08,2.36,10173,0
2005-10-28,2.49,2.73,2.41,2.49,9303,0
2005-10-31,2.55,2.6,2.52,2.6,10100,0
2005-11-01,2.62,2.62,2.42,2.55,14400,0
2005-11-02,2.58,2.58,2.42,2.46,16275,0
2005-11-03,2.5,2.56,2.38,2.48,15500,0
2005-11-04,2.35,2.51,2.33,2.41,11900,0
2005-11-07,2.42,2.47,2.34,2.43,2900,0
2005-11-08,2.45,2.45,2.35,2.37,3400,0
2005-11-09,2.38,2.44,2.33,2.39,8600,0
2005-11-10,2.3,2.49,2.3,2.45,5500,0
2005-11-11,2.43,2.5,2.33,2.42,3700,0
2005-11-14,2.45,2.57,2.45,2.49,11350,0
2005-11-15,2.45,2.52,2.34,2.45,11388,0
2005-11-16,2.34,2.45,2.34,2.45,8857,0
2005-11-17,2.34,2.44,2.34,2.44,20050,0
2005-11-18,2.44,2.56,2.44,2.53,30150,0
2005-11-21,2.6,2.6,2.51,2.59,10520,0
2005-11-22,2.6,2.6,2.5,2.55,6450,0
2005-11-23,2.54,2.54,2.5,2.53,6000,0
2005-11-25,2.5,2.55,2.5,2.55,2900,0
2005-11-28,2.53,2.58,2.42,2.53,4500,0
2005-11-29,2.58,2.58,2.5,2.52,5200,0
2005-11-30,2.55,2.6,2.5,2.58,17505,0
2005-12-01,2.75,2.75,2.6,2.61,9125,0
2005-12-02,2.67,2.82,2.67,2.82,57402,0
2005-12-05,2.75,2.82,2.7,2.74,16112,0
2005-12-06,2.82,2.9,2.76,2.78,41754,0
2005-12-07,2.89,2.93,2.76,2.8,15125,0
2005-12-08,2.94,3.06,2.86,2.95,28820,0
2005-12-09,2.95,2.97,2.92,2.97,5346,0
2005-12-12,3.02,5,3.01,4.67,859636,0
2005-12-13,4.37,4.4,3.93,4.09,370461,0
2005-12-14,4,4.36,3.8,4.27,148680,0
2005-12-15,4.35,4.94,4.18,4.85,235418,0
2005-12-16,4.83,4.94,4.47,4.47,92364,0
2005-12-19,4.75,4.75,4.2,4.29,44871,0
2005-12-20,4.27,4.48,4.2,4.2,66313,0
2005-12-21,4.2,4.47,4.2,4.2,42322,0
2005-12-22,4.24,4.24,4,4.04,26980,0
2005-12-23,4.05,4.47,4.05,4.26,59370,0
2005-12-27,4.25,4.35,4.06,4.23,26150,0
2005-12-28,4.18,4.32,4.13,4.25,17989,0
2005-12-29,4.2,4.28,4.11,4.28,30525,0
2005-12-30,4.25,4.28,4.11,4.2,6700,0
2006-01-03,4.17,4.34,4.13,4.19,10674,0
2006-01-04,4.23,4.24,4.06,4.2,20430,0
2006-01-05,4.13,4.17,4.12,4.13,4900,0
2006-01-06,4.08,4.25,4.08,4.18,24340,0
2006-01-09,4.23,4.25,4.12,4.24,31580,0
2006-01-10,4.22,4.89,4.1,4.14,182870,0
2006-01-11,4.08,5.6,3.99,5.2,583658,0
2006-01-12,5.35,5.48,4.87,5.01,94711,0
2006-01-13,4.97,5.35,4.77,4.87,122910,0
2006-01-17,5.09,5.09,4.78,4.9,43483,0
2006-01-18,4.91,4.95,4.64,4.65,64941,0
2006-01-19,4.65,4.79,4.5,4.51,62754,0
2006-01-20,4.46,4.62,4.35,4.4,62142,0
2006-01-23,4.4,4.5,4.14,4.4,33342,0
2006-01-24,4.35,4.53,4.35,4.53,42961,0
2006-01-25,4.46,4.61,4.37,4.58,8850,0
2006-01-26,4.64,5,4.54,4.69,110411,0
2006-01-27,4.79,4.92,4.75,4.88,19000,0
2006-01-30,4.81,4.97,4.75,4.85,25945,0
2006-01-31,4.75,4.85,4.72,4.85,18200,0
2006-02-01,4.84,4.85,4.75,4.85,2085,0
2006-02-02,4.66,4.82,4.56,4.7,13257,0
2006-02-03,4.65,4.7,4.55,4.7,4930,0
2006-02-06,4.67,4.79,4.53,4.68,12816,0
2006-02-07,4.52,4.8,4.52,4.63,16879,0
2006-02-08,4.85,4.85,4.54,4.71,19595,0
2006-02-09,4.79,5.1,4.74,4.87,78760,0
2006-02-10,5,5,4.64,4.9,24214,0
2006-02-13,4.9,4.9,4.72,4.87,5790,0
2006-02-14,4.88,4.89,4.79,4.79,1777,0
2006-02-15,4.7,5.05,4.7,4.95,53879,0
2006-02-16,5.08,5.09,4.92,5,26839,0
2006-02-17,5,5.2,4.92,5.03,56267,0
2006-02-21,5.1,5.1,3.94,4.3,161087,0
2006-02-22,4,4.18,4,4.06,126829,0
2006-02-23,4.05,4.18,3.72,4.12,150607,0
2006-02-24,3.96,4.18,3.96,4.12,20417,0
2006-02-27,4.1,4.15,3.93,4.1,30325,0
2006-02-28,3.71,4.13,3.71,4.11,22330,0
2006-03-01,4.07,4.14,4,4.11,24432,0
2006-03-02,3.86,4.21,3.86,4.21,72150,0
2006-03-03,4.2,4.2,4.1,4.16,29965,0
2006-03-06,4.08,4.17,4.08,4.13,27035,0
2006-03-07,4.11,4.16,4.04,4.16,4375,0
2006-03-08,4.2,4.2,4.1,4.14,74538,0
2006-03-09,4.07,4.18,4.05,4.18,20807,0
2006-03-10,4.02,4.2,3.99,4.18,12464,0
2006-03-13,4.17,4.2,4.06,4.07,3495,0
2006-03-14,4.09,4.17,4.05,4.17,17300,0
2006-03-15,4.1,4.17,4.06,4.17,16975,0
2006-03-16,4.12,4.27,3.99,4.11,61746,0
2006-03-17,4.03,4.05,3.82,3.85,146899,0
2006-03-20,4,4,3.77,3.9,97450,0
2006-03-21,3.9,3.9,3.8,3.85,28500,0
2006-03-22,3.79,4,3.7,4,41700,0
2006-03-23,3.98,4.11,3.98,4.1,5368,0
2006-03-24,4.09,4.14,4.07,4.14,22450,0
2006-03-27,4.11,4.11,3.96,4.08,5802,0
2006-03-28,4.03,4.03,3.84,3.99,49120,0
2006-03-29,3.91,4.19,3.89,4.17,17221,0
2006-03-30,4.19,4.32,4.08,4.32,65046,0
2006-03-31,4.41,4.63,4.4,4.53,80558,0
2006-04-03,4.63,4.67,4.44,4.6,28200,0
2006-04-04,4.53,4.63,4.42,4.63,27550,0
2006-04-05,4.42,4.62,4.42,4.58,17013,0
2006-04-06,4.5,4.68,4.5,4.59,11897,0
2006-04-07,4.5,4.59,4.5,4.59,1700,0
2006-04-10,4.59,4.59,4.53,4.59,2489,0
2006-04-11,4.51,4.58,4.49,4.58,5400,0
2006-04-12,4.49,4.57,4.49,4.56,2000,0
2006-04-13,4.54,4.54,4.39,4.5,5124,0
2006-04-17,4.45,4.49,4.3,4.45,13476,0
2006-04-18,4.44,4.47,4.32,4.43,8800,0
2006-04-19,4.3,4.42,4.3,4.41,6705,0
2006-04-20,4.31,4.41,4.3,4.4,4600,0
2006-04-21,4.25,4.39,4.2,4.39,9690,0
2006-04-24,4.4,4.42,4.28,4.42,28053,0
2006-04-25,4.41,4.59,4.39,4.59,27845,0
2006-04-26,4,4.47,4,4.46,37968,0
2006-04-27,3.82,4.15,3.28,3.43,219806,0
2006-04-28,3.49,3.67,3.36,3.65,73586,0
2006-05-01,3.63,3.88,3.63,3.81,83824,0
2006-05-02,3.71,3.9,3.6,3.85,47238,0
2006-05-03,3.88,3.92,3.75,3.77,17695,0
2006-05-04,3.62,3.8,3.6,3.75,22451,0
2006-05-05,3.68,3.78,3.53,3.73,12405,0
2006-05-08,3.75,3.76,3.32,3.75,9701,0
2006-05-09,3.7,3.72,3.62,3.72,8304,0
2006-05-10,3.47,3.72,3.47,3.72,12634,0
2006-05-11,3.71,3.8,3.7,3.75,20228,0
2006-05-12,3.67,3.84,3.5,3.81,5912,0
2006-05-15,3.83,3.87,3.8,3.81,10050,0
2006-05-16,3.87,3.89,3.5,3.75,31410,0
2006-05-17,3.8,3.83,3.74,3.83,36316,0
2006-05-18,3.7,3.86,3.7,3.86,6920,0
2006-05-19,3.86,3.9,3.75,3.85,22639,0
2006-05-22,3.8,3.8,3.5,3.7,70247,0
2006-05-23,3.66,3.93,3.6,3.93,12196,0
2006-05-24,3.95,3.96,3.8,3.96,13127,0
2006-05-25,3.77,3.98,3.76,3.95,18225,0
2006-05-26,3.78,3.99,3.78,3.99,7842,0
2006-05-30,3.9,4,3.84,3.98,5320,0
2006-05-31,3.87,4.03,3.87,4.03,4147,0
2006-06-01,3.93,4.07,3.93,4.07,2700,0
2006-06-02,4.05,4.11,4.05,4.11,9480,0
2006-06-05,4.13,4.24,3.27,4,10414,0
2006-06-06,3.86,3.99,3.8,3.99,7300,0
2006-06-07,3.9,3.97,3.81,3.95,9200,0
2006-06-08,3.9,4.25,3.79,3.85,13800,0
2006-06-09,3.92,3.94,3.2,3.36,520844,0
2006-06-12,3.36,3.58,3.35,3.35,44551,0
2006-06-13,3.22,3.4,2.75,2.95,338423,0
2006-06-14,3.08,3.14,3,3.06,40415,0
2006-06-15,3.12,3.21,3.09,3.16,18786,0
2006-06-16,3.1,3.15,3.05,3.09,10064,0
2006-06-19,3.07,3.17,3.07,3.12,25478,0
2006-06-20,3.15,3.16,3.12,3.13,14300,0
2006-06-21,3.07,3.14,2.94,3,54810,0
2006-06-22,3.1,3.1,3,3.06,17655,0
2006-06-23,3.07,3.09,3.06,3.09,600,0
2006-06-26,3.1,3.1,3,3.05,20000,0
2006-06-27,3.08,3.08,2.9,2.9,5793,0
2006-06-28,3,3.05,3,3,6600,0
2006-06-29,3.06,3.08,3,3.08,14950,0
2006-06-30,2.96,3.12,2.96,3.08,13801,0
2006-07-03,3.09,3.12,3.09,3.12,200,0
2006-07-05,3.05,3.09,3,3.04,16493,0
2006-07-06,2.92,3.07,2.91,3,57657,0
2006-07-07,3.03,3.07,2.87,3.04,27908,0
2006-07-10,2.96,3.06,2.89,2.98,8800,0
2006-07-11,3.03,3.05,2.97,3.05,7700,0
2006-07-12,3.05,3.05,2.98,3.05,8246,0
2006-07-13,3.16,3.16,3.02,3.12,8700,0
2006-07-14,3.01,3.12,2.94,2.95,9458,0
2006-07-17,2.87,3.1,2.82,2.99,14899,0
2006-07-18,3.03,3.08,2.96,3.08,3405,0
2006-07-19,3,3.07,2.97,3.06,8150,0
2006-07-20,2.93,3.04,2.93,3.04,1900,0
2006-07-21,2.94,3.05,2.93,3.03,17600,0
2006-07-24,2.96,3.08,2.95,3.08,3460,0
2006-07-25,3.03,3.33,3.03,3.25,11660,0
2006-07-26,3.17,3.21,2.85,3.15,17950,0
2006-07-27,3.12,3.34,2.81,3.14,23304,0
2006-07-28,3.03,3.28,2.79,3.28,20839,0
2006-07-31,3.21,3.28,3.03,3.19,9099,0
2006-08-01,3.23,3.25,3.08,3.17,6870,0
2006-08-02,3.2,3.28,3.13,3.25,15464,0
2006-08-03,3.27,3.27,3.16,3.26,4133,0
2006-08-04,3.22,3.3,3.19,3.25,17175,0
2006-08-07,3.06,3.29,3.06,3.29,10800,0
2006-08-08,3.26,3.26,3.08,3.18,13050,0
2006-08-09,3.12,3.22,3.1,3.14,5800,0
2006-08-10,3.13,3.32,3.13,3.32,7407,0
2006-08-11,3.15,3.15,3.1,3.1,1200,0
2006-08-14,3.12,3.24,3.11,3.11,3500,0
2006-08-15,3.21,3.21,3.11,3.13,3300,0
2006-08-16,3.19,3.24,3.08,3.13,7450,0
2006-08-17,3.14,3.24,3.13,3.17,5300,0
2006-08-18,3.18,3.22,3.16,3.22,2100,0
2006-08-21,3.2,3.2,3.2,3.2,100,0
2006-08-22,3.14,3.19,3.13,3.19,10137,0
2006-08-23,3.12,3.12,3.1,3.1,23913,0
2006-08-24,3.19,3.25,3.09,3.18,12950,0
2006-08-25,3.2,3.23,3.09,3.17,2100,0
2006-08-28,3.23,3.25,3.1,3.2,8201,0
2006-08-29,3.25,3.57,3.25,3.47,21761,0
2006-08-30,3.59,3.72,3.58,3.7,11201,0
2006-08-31,3.64,3.7,3.44,3.7,7410,0
2006-09-01,3.45,3.72,3.35,3.57,12400,0
2006-09-05,3.52,3.71,3.4,3.66,14222,0
2006-09-06,3.64,3.76,3.6,3.74,10400,0
2006-09-07,3.7,3.7,3.54,3.6,2700,0
2006-09-08,3.53,3.54,3.53,3.54,300,0
2006-09-11,3.51,3.51,3.51,3.51,1900,0
2006-09-12,3.5,3.53,3.48,3.5,8800,0
2006-09-13,3.51,3.73,3.51,3.64,6414,0
2006-09-14,3.58,3.73,3.51,3.51,11600,0
2006-09-15,3.52,3.67,3.4,3.54,6574,0
2006-09-18,3.42,3.42,3.31,3.4,12200,0
2006-09-19,3.52,3.52,3.38,3.38,3600,0
2006-09-20,3.31,3.38,3.28,3.38,11722,0
2006-09-21,3.36,3.4,3.36,3.4,250,0
2006-09-22,3.42,3.42,3.21,3.41,6138,0
2006-09-25,3.38,3.47,3.35,3.47,4048,0
2006-09-26,3.5,3.7,3.33,3.59,6600,0
2006-09-27,3.68,3.75,3.44,3.47,43105,0
2006-09-28,3.38,3.7,3.38,3.58,4000,0
2006-09-29,3.61,3.8,3.61,3.75,9585,0
2006-10-02,3.65,3.76,3.57,3.71,6776,0
2006-10-03,3.74,3.75,3.67,3.67,18536,0
2006-10-04,3.68,3.75,3.62,3.67,2200,0
2006-10-05,3.57,3.77,3.57,3.69,9000,0
2006-10-06,3.65,3.72,3.6,3.69,3490,0
2006-10-09,3.66,3.8,3.66,3.8,15503,0
2006-10-10,3.66,3.84,3.66,3.84,2330,0
2006-10-11,3.65,3.79,3.63,3.74,9600,0
2006-10-12,3.71,3.95,3.64,3.75,26600,0
2006-10-13,3.75,3.87,3.75,3.8,3100,0
2006-10-16,3.84,3.88,3.31,3.66,41200,0
2006-10-17,3.55,3.55,3.51,3.55,11000,0
2006-10-18,3.48,3.55,3.27,3.49,29825,0
2006-10-19,3.4,3.76,3.4,3.67,5600,0
2006-10-20,3.37,3.94,3.37,3.85,31965,0
2006-10-23,3.99,3.99,3.63,3.79,18572,0
2006-10-24,3.74,3.84,3.7,3.7,10858,0
2006-10-25,3.78,3.79,3.69,3.75,19560,0
2006-10-26,3.6,3.85,3.6,3.75,6100,0
2006-10-27,3.65,3.65,3.6,3.65,4150,0
2006-10-30,3.69,3.75,3.47,3.52,96891,0
2006-10-31,3.47,3.49,3.37,3.41,53030,0
2006-11-01,3.49,3.5,3.38,3.4,10061,0
2006-11-02,3.58,3.58,3.36,3.39,8113,0
2006-11-03,3.42,3.75,3.31,3.43,11968,0
2006-11-06,3.51,3.51,3.33,3.43,4975,0
2006-11-07,3.45,3.5,3.35,3.38,7814,0
2006-11-08,3.34,3.37,3.34,3.37,500,0
2006-11-09,3.37,3.89,3.37,3.45,93160,0
2006-11-10,3.41,3.45,3.29,3.39,15245,0
2006-11-13,3.48,3.57,3.08,3.1,42241,0
2006-11-14,3.11,3.39,2.92,3.1,54721,0
2006-11-15,3.15,3.29,3.12,3.25,27050,0
2006-11-16,3.39,3.45,3.24,3.4,16329,0
2006-11-17,3.43,3.44,3.31,3.38,3301,0
2006-11-20,3.42,3.49,3.28,3.39,9649,0
2006-11-21,3.44,3.46,3.33,3.41,8370,0
2006-11-22,3.49,3.57,3.28,3.56,12850,0
2006-11-24,3.56,3.56,3.5,3.56,2000,0
2006-11-27,3.54,3.58,3.45,3.48,2099,0
2006-11-28,3.53,3.53,3.37,3.47,8606,0
2006-11-29,3.57,3.57,3.42,3.53,6700,0
2006-11-30,3.58,3.6,3.57,3.6,4200,0
2006-12-01,3.58,3.58,3.4,3.54,3300,0
2006-12-04,3.52,3.59,3.51,3.54,11750,0
2006-12-05,3.46,3.95,3.46,3.6,57703,0
2006-12-06,3.52,3.61,3.52,3.56,3800,0
2006-12-07,3.58,3.68,3.58,3.68,4300,0
2006-12-08,3.69,3.83,3.53,3.53,10110,0
2006-12-11,3.7,3.74,3.5,3.65,5085,0
2006-12-12,3.62,3.75,3.4,3.61,17450,0
2006-12-13,3.58,3.75,3.58,3.64,9100,0
2006-12-14,3.71,3.75,3.58,3.6,11700,0
2006-12-15,3.7,3.82,3.54,3.58,10749,0
2006-12-18,3.54,3.75,3.53,3.75,7455,0
2006-12-19,3.7,3.8,3.6,3.76,8467,0
2006-12-20,3.83,3.83,3.61,3.61,10376,0
2006-12-21,3.64,3.85,3.58,3.72,7602,0
2006-12-22,3.69,3.69,3.57,3.66,9137,0
2006-12-26,3.7,3.75,3.61,3.61,2100,0
2006-12-27,3.66,3.85,3.56,3.75,10442,0
2006-12-28,3.65,3.75,3.61,3.63,5282,0
2006-12-29,3.55,3.69,3.55,3.6,9100,0
2007-01-03,3.54,3.78,3.53,3.61,5200,0
2007-01-04,3.57,3.61,3.55,3.61,22300,0
2007-01-05,3.6,3.73,3.45,3.71,7000,0
2007-01-08,3.65,3.7,3.41,3.6,2671,0
2007-01-09,3.47,3.58,3.37,3.57,11034,0
2007-01-10,3.56,3.61,3.54,3.58,6300,0
2007-01-11,3.55,3.74,3.55,3.61,9070,0
2007-01-12,3.65,3.65,3.2,3.63,6535,0
2007-01-16,3.66,3.75,3.51,3.7,16193,0
2007-01-17,3.66,3.76,3.6,3.69,9037,0
2007-01-18,3.65,3.72,3.55,3.6,11699,0
2007-01-19,3.57,3.72,3.57,3.7,8087,0
2007-01-22,3.66,3.72,3.6,3.72,6498,0
2007-01-23,3.71,3.72,3.6,3.66,7871,0
2007-01-24,3.55,3.7,3.53,3.69,6321,0
2007-01-25,3.65,3.67,3.6,3.67,2100,0
2007-01-26,3.63,3.7,3.6,3.68,9900,0
2007-01-29,3.69,3.69,3.53,3.63,10200,0
2007-01-30,3.6,3.69,3.51,3.69,2500,0
2007-01-31,3.67,3.73,3.55,3.73,6446,0
2007-02-01,3.73,3.74,3.73,3.73,4739,0
2007-02-02,3.7,3.73,3.61,3.67,4400,0
2007-02-05,3.59,3.73,3.58,3.61,4502,0
2007-02-06,3.53,3.73,3.53,3.66,17981,0
2007-02-07,3.59,3.75,3.59,3.75,14600,0
2007-02-08,3.63,3.74,3.63,3.74,5701,0
2007-02-09,3.64,3.7,3.43,3.7,20578,0
2007-02-12,3.54,3.69,3.5,3.58,23200,0
2007-02-13,3.63,3.65,3.45,3.6,22657,0
2007-02-14,3.48,3.69,3.48,3.69,21099,0
2007-02-15,3.66,3.72,3.66,3.66,8832,0
2007-02-16,3.7,3.9,3.68,3.87,37294,0
2007-02-20,3.85,3.9,3.68,3.85,24942,0
2007-02-21,3.9,4.05,3.88,4,12698,0
2007-02-22,3.97,4.09,3.96,4.09,2900,0
2007-02-23,4.07,4.1,3.93,3.94,7698,0
2007-02-26,4,4.07,3.99,3.99,33098,0
2007-02-27,4,4,3.83,3.84,46125,0
2007-02-28,3.83,3.95,3.69,3.75,19297,0
2007-03-01,3.79,3.8,3.1,3.6,24859,0
2007-03-02,3.67,3.67,3.45,3.52,9226,0
2007-03-05,3.66,3.79,3.51,3.75,6900,0
2007-03-06,4.22,4.22,3.74,3.8,47919,0
2007-03-07,3.79,3.79,3.53,3.68,23500,0
2007-03-08,3.66,3.83,3.53,3.6,35426,0
2007-03-09,3.57,3.75,3.57,3.65,3300,0
2007-03-12,3.59,3.73,3.59,3.68,14100,0
2007-03-13,3.56,3.66,3.56,3.64,4462,0
2007-03-14,3.7,3.7,3.61,3.63,5385,0
2007-03-15,3.65,3.69,3.6,3.6,10677,0
2007-03-16,3.58,3.61,3.54,3.61,7877,0
2007-03-19,3.6,3.62,3.53,3.59,8031,0
2007-03-20,3.59,3.61,3.58,3.61,2000,0
2007-03-21,3.57,3.61,3.52,3.6,4200,0
2007-03-22,3.61,3.69,3.53,3.67,5479,0
2007-03-23,3.6,3.6,3.38,3.59,18856,0
2007-03-26,3.53,3.55,3.49,3.54,3436,0
2007-03-27,3.55,3.57,3.54,3.55,1900,0
2007-03-28,3.54,3.58,3.54,3.58,500,0
2007-03-29,3.49,3.58,3.49,3.55,1600,0
2007-03-30,3.53,3.56,3.51,3.56,2100,0
2007-04-02,3.53,3.6,3.52,3.58,3200,0
2007-04-03,3.53,3.53,3.4,3.44,8913,0
2007-04-04,3.44,3.5,3.4,3.5,6780,0
2007-04-05,3.48,3.51,3.42,3.51,1400,0
2007-04-09,3.43,3.57,3.43,3.51,5200,0
2007-04-10,3.5,3.54,3.49,3.54,7700,0
2007-04-11,3.54,3.57,3.54,3.57,2600,0
2007-04-12,3.47,3.58,3.4,3.44,17600,0
2007-04-13,3.46,3.5,3.37,3.5,7000,0
2007-04-16,3.44,3.48,3.4,3.47,6720,0
2007-04-17,3.41,3.5,3.41,3.5,9013,0
2007-04-18,3.23,3.48,3.07,3.45,21161,0
2007-04-19,3.39,3.43,3.38,3.41,5227,0
2007-04-20,3.4,3.5,3.38,3.5,18700,0
2007-04-23,3.49,3.49,3.42,3.48,700,0
2007-04-24,3.45,3.49,3.45,3.45,3555,0
2007-04-25,3.5,3.5,3.4,3.49,10400,0
2007-04-26,3.39,3.39,3.21,3.36,28648,0
2007-04-27,3.14,3.36,3.14,3.34,12541,0
2007-04-30,3.18,3.35,3.18,3.31,6354,0
2007-05-01,3.23,3.24,3.09,3.24,5828,0
2007-05-02,3.15,3.29,3.15,3.26,5133,0
2007-05-03,3.18,3.36,3.18,3.33,8083,0
2007-05-04,3.23,3.28,3.2,3.25,3000,0
2007-05-07,3.2,3.3,3.2,3.23,2543,0
2007-05-08,3.23,3.5,3.23,3.5,28407,0
2007-05-09,3.46,3.66,3.3,3.59,27510,0
2007-05-10,3.6,3.6,3.41,3.48,18085,0
2007-05-11,3.45,3.61,3.45,3.6,27057,0
2007-05-14,3.58,3.68,3.42,3.67,6463,0
2007-05-15,3.59,3.65,3.5,3.55,5039,0
2007-05-16,3.65,4.01,3.6,3.65,32620,0
2007-05-17,3.6,3.77,3.6,3.77,29410,0
2007-05-18,3.69,3.93,3.64,3.89,38071,0
2007-05-21,4.2,4.2,3.91,4.02,88898,0
2007-05-22,4,4.18,4,4.18,31859,0
2007-05-23,4.2,4.43,4.2,4.41,74692,0
2007-05-24,4.38,4.38,4.19,4.28,24652,0
2007-05-25,4.31,4.34,4.16,4.25,20545,0
2007-05-29,4.28,4.28,4.17,4.21,9300,0
2007-05-30,4.23,4.26,4.14,4.16,6393,0
2007-05-31,4.1,4.15,4.09,4.11,13072,0
2007-06-01,4.05,4.09,3.66,3.77,98328,0
2007-06-04,3.77,3.78,3.5,3.57,81765,0
2007-06-05,3.61,3.61,3.5,3.51,64771,0
2007-06-06,3.54,3.54,3.21,3.42,17707,0
2007-06-07,3.5,3.58,3.32,3.46,23340,0
2007-06-08,3.39,3.45,3.14,3.34,48679,0
2007-06-11,3.34,3.38,3.16,3.27,7000,0
2007-06-12,3.24,3.26,3.2,3.24,10900,0
2007-06-13,3.27,3.31,3.2,3.31,28919,0
2007-06-14,3.33,3.35,3.29,3.33,4000,0
2007-06-15,3.32,3.33,3.22,3.22,9258,0
2007-06-18,3.15,3.26,3.15,3.26,3660,0
2007-06-19,3.38,3.4,3.34,3.4,2600,0
2007-06-20,3.4,3.4,3.35,3.35,5010,0
2007-06-21,3.27,3.37,3.27,3.37,10400,0
2007-06-22,3.36,3.41,3.3,3.34,14575,0
2007-06-25,3.26,3.32,3.22,3.28,253468,0
2007-06-26,3.27,3.29,3.22,3.24,2450,0
2007-06-27,3.3,3.34,3.3,3.31,14700,0
2007-06-28,3.3,3.35,3.3,3.31,9400,0
2007-06-29,3.35,3.35,3.3,3.33,2000,0
2007-07-02,3.27,3.29,3.23,3.27,7220,0
2007-07-03,3.3,3.3,3.21,3.29,3450,0
2007-07-05,3.38,3.38,3.2,3.26,10650,0
2007-07-06,3.24,3.26,3.24,3.25,2580,0
2007-07-09,3.26,3.36,3.26,3.29,14700,0
2007-07-10,3.24,3.26,3.24,3.25,1750,0
2007-07-11,3.24,3.26,3.21,3.24,2569,0
2007-07-12,3.24,3.24,3.2,3.22,5811,0
2007-07-13,3.19,3.22,3.05,3.19,10105,0
2007-07-16,3.16,3.19,3.02,3.16,15100,0
2007-07-17,3.13,3.28,3.1,3.28,23000,0
2007-07-18,3.28,3.4,3.26,3.35,21780,0
2007-07-19,3.35,3.72,3.35,3.71,14283,0
2007-07-20,3.63,3.69,3.63,3.64,3000,0
2007-07-23,3.63,3.7,3.48,3.65,17265,0
2007-07-24,3.54,3.63,3.49,3.58,3313,0
2007-07-25,3.49,3.61,3.45,3.46,73387,0
2007-07-26,3.45,3.64,3.43,3.47,14510,0
2007-07-27,3.36,3.59,3.2,3.49,23575,0
2007-07-30,3.45,3.55,3.36,3.52,4014,0
2007-07-31,3.52,3.53,3.33,3.49,12950,0
2007-08-01,3.4,3.51,3.23,3.36,7840,0
2007-08-02,3.23,3.39,3.21,3.33,6158,0
2007-08-03,3.38,3.39,3.35,3.38,1300,0
2007-08-06,3.47,3.47,3.23,3.45,6134,0
2007-08-07,3.26,3.5,3.21,3.48,12513,0
2007-08-08,3.39,3.51,3.32,3.43,4819,0
2007-08-09,3.48,3.48,3.31,3.39,10680,0
2007-08-10,3.27,3.43,3.2,3.43,18054,0
2007-08-13,3.37,3.4,3.23,3.34,4200,0
2007-08-14,3.49,3.49,3.21,3.39,3700,0
2007-08-15,3.33,3.35,3.25,3.31,1400,0
2007-08-16,3.31,3.39,3.16,3.39,10350,0
2007-08-17,3.39,3.39,3.3,3.35,3000,0
2007-08-20,3.23,3.37,3.15,3.25,18701,0
2007-08-21,3.31,3.31,3.15,3.22,9400,0
2007-08-22,3.11,3.49,3.1,3.46,18940,0
2007-08-23,3.4,3.45,3.26,3.45,4300,0
2007-08-24,3.4,3.44,3.28,3.44,1500,0
2007-08-27,3.26,3.33,3.12,3.29,5210,0
2007-08-28,3.21,3.32,3.16,3.26,1900,0
2007-08-29,3.18,3.3,3.16,3.26,15472,0
2007-08-30,3.21,3.31,3.21,3.3,5601,0
2007-08-31,3.31,3.31,3.25,3.3,6620,0
2007-09-04,3.26,3.3,3.26,3.26,1300,0
2007-09-05,3.24,3.24,3.1,3.17,13100,0
2007-09-06,3.12,3.19,2.98,3.12,18900,0
2007-09-07,3.18,3.18,3.05,3.13,2500,0
2007-09-10,3.11,3.16,3.1,3.16,6700,0
2007-09-11,3.13,3.36,3.13,3.36,30369,0
2007-09-12,3.49,3.49,3.31,3.39,11937,0
2007-09-13,3.49,3.52,3.34,3.39,3600,0
2007-09-14,3.5,3.53,3.38,3.38,4400,0
2007-09-17,3.35,3.38,3.35,3.38,700,0
2007-09-18,3.33,3.36,3.24,3.36,32788,0
2007-09-19,3.39,3.46,3.38,3.38,1100,0
2007-09-20,3.27,3.32,3.27,3.3,550,0
2007-09-21,3.24,3.3,3.24,3.28,3672,0
2007-09-24,3.23,3.29,3.23,3.29,900,0
2007-09-25,3.24,3.24,3.14,3.17,200044,0
2007-09-26,3.05,3.32,3,3.32,56011,0
2007-09-27,3.3,3.6,3.29,3.51,13316,0
2007-09-28,3.63,3.69,3.52,3.69,29925,0
2007-10-01,3.7,4,3.7,3.9,23922,0
2007-10-02,3.81,4.1,3.81,4.1,154425,0
2007-10-03,4.12,4.19,4,4.01,9410,0
2007-10-04,4.02,4.18,4,4.15,119684,0
2007-10-05,4.1,4.19,4,4.15,29560,0
2007-10-08,4.13,4.13,4.05,4.07,7903,0
2007-10-09,4.03,4.13,3.68,4.12,59924,0
2007-10-10,4.01,4.22,4,4.22,17687,0
2007-10-11,4.29,4.49,4.2,4.36,46557,0
2007-10-12,4.26,4.42,4.02,4.19,15160,0
2007-10-15,4.16,4.16,4,4.07,26801,0
2007-10-16,4.07,4.09,3.95,3.97,13258,0
2007-10-17,4.09,4.19,3.91,4.12,5699,0
2007-10-18,4.17,4.23,3.99,4.23,3800,0
2007-10-19,4.22,4.22,3.94,4.04,17696,0
2007-10-22,3.82,4.05,3.82,3.99,9150,0
2007-10-23,3.85,4.05,3.85,3.98,25591,0
2007-10-24,3.85,4.09,3.81,4.02,65977,0
2007-10-25,6.21,6.3,5.57,5.95,1532506,0
2007-10-26,5.76,5.98,5.65,5.96,419472,0
2007-10-29,6,6.26,5.75,5.95,237719,0
2007-10-30,6.12,6.2,5.84,5.96,183402,0
2007-10-31,6.03,6.2,5.9,6.03,89057,0
2007-11-01,5.95,6,5.9,5.92,75565,0
2007-11-02,5.9,5.9,5.73,5.79,102093,0
2007-11-05,5.5,6.12,5.5,5.93,50750,0
2007-11-06,5.97,6.08,5.87,5.89,82112,0
2007-11-07,5.69,5.96,5.69,5.8,25144,0
2007-11-08,5.76,5.77,5.27,5.52,154890,0
2007-11-09,5.34,5.62,5.1,5.18,29425,0
2007-11-12,5.18,5.73,5.18,5.5,60621,0
2007-11-13,5.52,5.9,5.52,5.68,13720,0
2007-11-14,5.65,5.83,5.5,5.6,46367,0
2007-11-15,5.55,5.55,5.35,5.35,24823,0
2007-11-16,5.35,5.38,5.1,5.2,49456,0
2007-11-19,5.18,5.25,5.14,5.25,78677,0
2007-11-20,5.25,5.94,5.24,5.62,73685,0
2007-11-21,5.58,5.6,5.45,5.58,22360,0
2007-11-23,5.7,5.7,5.5,5.65,13715,0
2007-11-26,5.75,5.75,5.41,5.49,37009,0
2007-11-27,5.58,5.6,5.3,5.3,22097,0
2007-11-28,5.25,5.57,5.23,5.41,55534,0
2007-11-29,5.3,5.54,5.3,5.46,14767,0
2007-11-30,5.49,5.74,5.4,5.65,65346,0
2007-12-03,5.65,6.09,5.65,5.84,158580,0
2007-12-04,5.92,6.44,5.7,6.05,183161,0
2007-12-05,5.95,6.24,5.85,6.07,79112,0
2007-12-06,6.07,6.3,6.01,6.29,110036,0
2007-12-07,6.33,6.5,6.15,6.49,75395,0
2007-12-10,6.58,6.72,6.32,6.59,140105,0
2007-12-11,6.72,6.72,6.26,6.4,53554,0
2007-12-12,6.33,6.42,5.95,6,79451,0
2007-12-13,5.85,6.01,5.75,5.99,74130,0
2007-12-14,5.83,5.99,5.6,5.74,64288,0
2007-12-17,5.75,5.98,5.62,5.83,32803,0
2007-12-18,5.73,5.9,5.51,5.88,72145,0
2007-12-19,6,6.17,5.7,5.92,29045,0
2007-12-20,6.08,6.24,5.96,6.11,65728,0
2007-12-21,6.2,6.51,6.17,6.5,68931,0
2007-12-24,6.66,6.74,6.44,6.74,112051,0
2007-12-26,6.8,6.81,6.67,6.74,149186,0
2007-12-27,6.85,6.85,6.65,6.74,105884,0
2007-12-28,6.5,6.7,6.35,6.55,70362,0
2007-12-31,6.42,6.6,5.9,6.55,133984,0
2008-01-02,6.65,6.65,6.12,6.34,27576,0
2008-01-03,6.23,6.26,5.95,5.98,79048,0
2008-01-04,5.75,6.04,5.69,5.9,99366,0
2008-01-07,5.81,5.9,5.45,5.75,105778,0
2008-01-08,5.75,5.89,5.55,5.55,72112,0
2008-01-09,5.52,5.58,5.1,5.37,155071,0
2008-01-10,5.05,5.68,5.05,5.67,44633,0
2008-01-11,5.67,5.7,5.39,5.46,23047,0
2008-01-14,5.45,6,5.29,5.93,44558,0
2008-01-15,5.86,5.86,5.43,5.57,28018,0
2008-01-16,5.4,5.51,5.16,5.23,88853,0
2008-01-17,5.19,5.43,5.18,5.33,46345,0
2008-01-18,5.4,5.59,4.94,5.2,62919,0
2008-01-22,4.88,5.02,4.65,4.82,25231,0
2008-01-23,4.96,4.96,4.62,4.89,31319,0
2008-01-24,4.94,5.21,4.89,5.02,28700,0
2008-01-25,4.98,5.38,4.95,5.1,22155,0
2008-01-28,5.23,5.23,4.82,5.01,36352,0
2008-01-29,5,5.37,4.9,5.09,23010,0
2008-01-30,5.05,5.35,5.05,5.23,9000,0
2008-01-31,5.15,5.31,5.06,5.31,13012,0
2008-02-01,5.08,5.35,5.05,5.3,16890,0
2008-02-04,5.12,5.38,5.12,5.31,13530,0
2008-02-05,5.28,5.31,5.14,5.25,6000,0
2008-02-06,5.28,5.28,5,5.14,43208,0
2008-02-07,4.97,5.22,4.96,5.15,15201,0
2008-02-08,5.19,5.19,5.05,5.13,10800,0
2008-02-11,5.29,5.34,5.13,5.22,12660,0
2008-02-12,5.27,5.37,5.02,5.26,14362,0
2008-02-13,5.18,5.25,4.95,5.24,23200,0
2008-02-14,5.25,5.42,5.15,5.36,25889,0
2008-02-15,5.29,5.4,5.29,5.4,8225,0
2008-02-19,5.41,5.6,5.29,5.58,19754,0
2008-02-20,5.58,5.85,5.55,5.83,47021,0
2008-02-21,5.4,5.87,5.4,5.6,63048,0
2008-02-22,4.52,5,4.52,4.64,129923,0
2008-02-25,4.67,5.02,4.67,4.85,62216,0
2008-02-26,4.81,4.83,4.63,4.79,34537,0
2008-02-27,4.74,4.79,4.49,4.79,33261,0
2008-02-28,4.83,4.85,4.61,4.75,3880,0
2008-02-29,4.55,4.82,4.55,4.73,19690,0
2008-03-03,4.69,4.74,4.6,4.71,20644,0
2008-03-04,4.68,4.73,4.35,4.54,24407,0
2008-03-05,4.58,4.62,4.35,4.61,11497,0
2008-03-06,4.6,4.62,4.11,4.38,53011,0
2008-03-07,4.33,4.34,4.12,4.13,16831,0
2008-03-10,4.05,4.22,3.95,4.05,24474,0
2008-03-11,4.07,4.28,4,4.09,39060,0
2008-03-12,4.18,4.46,4.16,4.38,41472,0
2008-03-13,4.45,4.45,4.11,4.37,40500,0
2008-03-14,4.19,4.26,4.07,4.19,7560,0
2008-03-17,4.08,4.26,3.87,4.17,5600,0
2008-03-18,4.19,4.39,3.98,4.19,24400,0
2008-03-19,4.25,4.4,4.25,4.29,15300,0
2008-03-20,4.26,4.37,4.25,4.25,10700,0
2008-03-24,4.25,4.51,4.25,4.33,17200,0
2008-03-25,4.34,4.58,4.26,4.31,6653,0
2008-03-26,4.4,4.59,4.25,4.54,14635,0
2008-03-27,4.5,4.5,4.26,4.31,33211,0
2008-03-28,4.25,4.49,4.25,4.41,2020,0
2008-03-31,4.4,4.6,4.27,4.49,21981,0
2008-04-01,4.28,4.61,4.28,4.48,7456,0
2008-04-02,4.37,4.5,4.33,4.41,6240,0
2008-04-03,4.34,4.54,4.25,4.41,10400,0
2008-04-04,4.34,4.48,4.28,4.39,9800,0
2008-04-07,4.44,4.6,4.31,4.59,24383,0
2008-04-08,4.62,4.62,4.41,4.59,27560,0
2008-04-09,4.46,5,4.46,4.8,29726,0
2008-04-10,4.89,5.34,4.79,5.08,23137,0
2008-04-11,5.28,5.28,4.96,4.96,9925,0
2008-04-14,4.48,5.21,4.48,5.15,19141,0
2008-04-15,5.1,5.1,4.74,4.98,7200,0
2008-04-16,4.84,4.99,4.81,4.95,6600,0
2008-04-17,4.99,5.15,4.99,5.11,15300,0
2008-04-18,5.22,5.5,5.1,5.29,17200,0
2008-04-21,5.25,5.34,5.15,5.23,14350,0
2008-04-22,5.15,5.18,4.95,5.02,13200,0
2008-04-23,4.97,5.19,4.82,5.05,23899,0
2008-04-24,4.81,5,4.8,4.99,4700,0
2008-04-25,5.51,5.74,4.87,5.38,106948,0
2008-04-28,5.23,5.59,5.22,5.39,17085,0
2008-04-29,5.28,5.39,5.25,5.39,4525,0
2008-04-30,5.18,5.49,5.18,5.45,22336,0
2008-05-01,5.21,5.54,5.21,5.5,14832,0
2008-05-02,5.6,5.6,5.23,5.6,15612,0
2008-05-05,5.46,5.54,5.22,5.5,8666,0
2008-05-06,5.45,5.73,5.24,5.72,40533,0
2008-05-07,5.44,5.72,5.42,5.55,24100,0
2008-05-08,5.53,5.55,5.42,5.47,7400,0
2008-05-09,5.5,5.5,5.48,5.5,1600,0
2008-05-12,5.48,5.73,5.43,5.7,101240,0
2008-05-13,5.74,5.74,5.61,5.61,17146,0
2008-05-14,5.55,5.67,5.54,5.66,11000,0
2008-05-15,5.59,5.68,5.53,5.65,64166,0
2008-05-16,5.6,5.84,5.59,5.84,22902,0
2008-05-19,5.84,6.16,5.8,6,111272,0
2008-05-20,5.96,5.98,5.85,5.94,30490,0
2008-05-21,5.99,5.99,5.85,5.95,33256,0
2008-05-22,5.76,5.88,5.14,5.85,18921,0
2008-05-23,5.7,5.79,5.53,5.79,55392,0
2008-05-27,5.8,5.81,5.56,5.77,13000,0
2008-05-28,5.73,5.84,5.65,5.82,11681,0
2008-05-29,5.97,5.97,5.68,5.89,12528,0
2008-05-30,5.77,5.89,5.77,5.89,3656,0
2008-06-02,5.73,5.9,5.64,5.9,26708,0
2008-06-03,5.85,5.9,5.7,5.88,45899,0
2008-06-04,5.89,5.89,5.8,5.89,29372,0
2008-06-05,5.9,5.9,5.65,5.85,4105,0
2008-06-06,5.89,5.89,5.77,5.85,8200,0
2008-06-09,5.8,5.85,5.69,5.8,19450,0
2008-06-10,5.68,5.79,5.55,5.69,18220,0
2008-06-11,5.74,5.74,5.55,5.6,20545,0
2008-06-12,5.59,5.78,5.55,5.6,6309,0
2008-06-13,5.59,5.9,5.55,5.86,15570,0
2008-06-16,5.71,5.8,5.54,5.63,8262,0
2008-06-17,5.59,5.74,5.56,5.73,7700,0
2008-06-18,5.63,5.67,5.58,5.66,11200,0
2008-06-19,5.7,5.75,5.6,5.74,9600,0
2008-06-20,5.61,5.73,5.5,5.56,10514,0
2008-06-23,5.46,5.6,5.42,5.47,9224,0
2008-06-24,5.58,5.6,5.4,5.4,4800,0
2008-06-25,5.5,5.74,5.44,5.7,14650,0
2008-06-26,5.68,5.68,5.33,5.54,18300,0
2008-06-27,5.59,5.6,5.41,5.54,9862,0
2008-06-30,5.6,5.8,5.5,5.8,9720,0
2008-07-01,5.53,5.76,5.51,5.76,8236,0
2008-07-02,5.7,5.79,5.56,5.56,4569,0
2008-07-03,5.74,5.74,5.64,5.65,2594,0
2008-07-07,5.58,5.65,5.5,5.6,21778,0
2008-07-08,5.56,5.7,5.55,5.69,17409,0
2008-07-09,5.58,5.69,5.55,5.63,7300,0
2008-07-10,5.57,5.83,5.57,5.76,22243,0
2008-07-11,5.79,5.81,5.6,5.74,17549,0
2008-07-14,5.68,5.74,5.49,5.58,36218,0
2008-07-15,5.48,6,5.48,5.79,95250,0
2008-07-16,5.8,5.97,5.62,5.97,8400,0
2008-07-17,5.9,5.97,5.74,5.84,7900,0
2008-07-18,5.72,5.97,5.72,5.93,22168,0
2008-07-21,5.97,6,5.9,5.98,16336,0
2008-07-22,5.95,5.95,5.65,5.92,3600,0
2008-07-23,5.95,5.95,5.77,5.9,17300,0
2008-07-24,5.95,6,5.75,5.91,48098,0
2008-07-25,6.24,6.9,6.22,6.74,271002,0
2008-07-28,6.7,6.76,6.25,6.42,91336,0
2008-07-29,6.47,6.56,6.02,6.18,162080,0
2008-07-30,6.31,6.44,5.9,6.06,70484,0
2008-07-31,6.16,6.16,5.64,6,76290,0
2008-08-01,5.95,6.17,5.78,6.07,23256,0
2008-08-04,6.06,6.2,5.85,6.1,65368,0
2008-08-05,6.1,6.13,6.07,6.13,10390,0
2008-08-06,6,6.15,5.91,6.09,28052,0
2008-08-07,5.82,6.09,5.82,5.95,15135,0
2008-08-08,5.86,6.25,5.85,6.21,54795,0
2008-08-11,6.32,6.32,6.08,6.08,11279,0
2008-08-12,5.97,6.3,5.97,6.04,14716,0
2008-08-13,6.14,6.31,6.1,6.22,26605,0
2008-08-14,6.25,6.46,6.19,6.4,20734,0
2008-08-15,6.44,6.45,6.41,6.43,7391,0
2008-08-18,6.29,6.6,6.29,6.51,38747,0
2008-08-19,6.5,6.55,6.5,6.5,40329,0
2008-08-20,6.5,6.61,6.5,6.6,48912,0
2008-08-21,6.61,6.62,6.51,6.52,33959,0
2008-08-22,6.58,6.76,6.51,6.7,30003,0
2008-08-25,6.61,6.68,6.57,6.57,15750,0
2008-08-26,6.6,6.65,6.59,6.63,36009,0
2008-08-27,6.68,6.68,6.5,6.59,8148,0
2008-08-28,6.6,6.68,6.6,6.6,8567,0
2008-08-29,6.59,6.67,6.59,6.6,1540,0
2008-09-02,6.59,6.66,6.28,6.6,45712,0
2008-09-03,6.51,6.59,6.51,6.55,15266,0
2008-09-04,6.59,6.6,6.51,6.55,18674,0
2008-09-05,6.42,6.56,6.22,6.41,57294,0
2008-09-08,6.44,6.54,6.35,6.42,39376,0
2008-09-09,6.54,6.59,6.42,6.42,40480,0
2008-09-10,6.5,6.61,6.45,6.56,36100,0
2008-09-11,6.65,6.7,6.42,6.65,91633,0
2008-09-12,6.71,6.85,6.62,6.7,125637,0
2008-09-15,6.74,6.75,6.52,6.57,31524,0
2008-09-16,6.46,6.57,6.22,6.35,20945,0
2008-09-17,6.39,6.39,5.66,5.74,37185,0
2008-09-18,5.59,5.74,4.7,4.96,213622,0
2008-09-19,4.98,5.83,4.98,5.58,163344,0
2008-09-22,5.19,5.57,5.12,5.49,33542,0
2008-09-23,5.31,5.31,4.95,5.04,28773,0
2008-09-24,4.98,5.26,4.8,4.99,29443,0
2008-09-25,4.83,5.11,4.7,4.96,27859,0
2008-09-26,4.79,4.97,4.68,4.83,11900,0
2008-09-29,4.66,4.66,3,4.51,48358,0
2008-09-30,4.43,4.43,4,4.32,14795,0
2008-10-01,4.21,4.3,3.75,4.23,30113,0
2008-10-02,4.11,4.34,4.07,4.25,25395,0
2008-10-03,3.98,4.39,3.89,4.3,11480,0
2008-10-06,4.25,4.35,3.81,4.14,18854,0
2008-10-07,4.02,4.33,4.01,4.01,4856,0
2008-10-08,4.09,4.14,3.87,3.93,49459,0
2008-10-09,4.07,4.07,3.3,3.3,42218,0
2008-10-10,3.16,3.54,2.9,3.3,23853,0
2008-10-13,3.26,4.08,3.26,3.78,20288,0
2008-10-14,3.99,4,3.93,3.96,15450,0
2008-10-15,4,4,3.8,3.88,7231,0
2008-10-16,3.75,3.83,3.75,3.83,900,0
2008-10-17,3.97,4,3.92,3.99,6805,0
2008-10-20,4.15,4.46,4.09,4.29,4964,0
2008-10-21,4.26,4.26,4.16,4.19,19366,0
2008-10-22,4.03,4.1,4.03,4.08,7389,0
2008-10-23,4.05,4.25,3.95,4.06,37700,0
2008-10-24,3.5,3.59,3.2,3.2,27850,0
2008-10-27,3.27,3.27,2.45,2.52,92416,0
2008-10-28,2.72,2.77,2.51,2.61,120765,0
2008-10-29,2.75,2.83,2.6,2.6,13375,0
2008-10-30,3.05,3.05,2.56,2.73,86428,0
2008-10-31,3.02,3.02,2.77,2.85,18276,0
2008-11-03,2.88,2.95,2.77,2.88,12215,0
2008-11-04,2.98,3.33,2.95,3.09,55100,0
2008-11-05,3.08,3.3,3.08,3.3,6612,0
2008-11-06,3.2,3.2,3.01,3.13,26480,0
2008-11-07,3.09,3.09,2.8,3.02,26212,0
2008-11-10,3.01,3.3,3.01,3.3,40635,0
2008-11-11,3.16,3.2,3.05,3.07,23302,0
2008-11-12,3.05,3.07,2.8,2.98,13688,0
2008-11-13,2.89,3.03,2.76,2.76,6311,0
2008-11-14,2.79,3.02,2.77,3.02,11166,0
2008-11-17,2.96,3.04,2.78,2.78,4620,0
2008-11-18,2.77,2.88,2.75,2.75,170126,0
2008-11-19,2.81,2.81,2.5,2.5,55265,0
2008-11-20,2.53,2.53,2.13,2.31,42240,0
2008-11-21,2.17,2.17,1.97,2.05,42000,0
2008-11-24,2,2.1,1.99,2.05,20500,0
2008-11-25,2.19,2.19,2.05,2.08,2700,0
2008-11-26,2.06,2.06,2,2.03,39987,0
2008-11-28,2.05,2.06,2.04,2.05,13400,0
2008-12-01,2.04,2.05,1.95,1.98,15608,0
2008-12-02,1.97,1.97,1.87,1.97,90919,0
2008-12-03,1.9,1.98,1.88,1.97,42180,0
2008-12-04,2,2,2,2,9800,0
2008-12-05,2.03,2.06,2,2,12005,0
2008-12-08,2.03,2.05,2.01,2.02,23525,0
2008-12-09,1.99,2.05,1.92,2.04,12070,0
2008-12-10,2.05,2.06,2.01,2.02,60890,0
2008-12-11,2.01,2.08,2.01,2.03,6178,0
2008-12-12,2.03,2.07,2,2,5834,0
2008-12-15,2.05,2.2,2.03,2.04,159383,0
2008-12-16,2.07,2.12,2.06,2.12,36385,0
2008-12-17,2.15,2.38,2.15,2.38,23690,0
2008-12-18,2.24,2.26,2.23,2.23,27080,0
2008-12-19,2.23,2.35,2.23,2.26,20395,0
2008-12-22,2.3,2.44,2.3,2.44,22000,0
2008-12-23,2.48,2.59,2.45,2.5,3299,0
2008-12-24,2.59,2.59,2.42,2.45,2700,0
2008-12-26,2.48,2.5,2.43,2.5,13951,0
2008-12-29,2.45,2.47,2.44,2.47,40791,0
2008-12-30,2.5,2.51,2.32,2.38,28248,0
2008-12-31,2.33,2.4,2.3,2.4,3900,0
2009-01-02,2.42,2.6,2.42,2.6,25260,0
2009-01-05,2.63,2.65,2.59,2.59,1600,0
2009-01-06,2.54,2.72,2.54,2.72,26678,0
2009-01-08,2.72,2.82,2.72,2.82,15200,0
2009-01-09,2.85,2.88,2.85,2.87,3301,0
2009-01-12,2.87,2.87,2.66,2.66,9900,0
2009-01-13,2.65,2.65,2.62,2.62,9000,0
2009-01-14,2.58,2.62,2.42,2.42,13520,0
2009-01-15,2.42,2.42,2.36,2.36,10900,0
2009-01-16,2.41,2.51,2.41,2.51,2020,0
2009-01-20,2.6,2.6,2.56,2.56,800,0
2009-01-22,2.47,2.47,2.47,2.47,199,0
2009-01-26,2.41,2.49,2.41,2.49,15200,0
2009-01-27,2.55,2.55,2.45,2.5,3700,0
2009-01-28,2.53,2.61,2.52,2.61,1160,0
2009-01-29,2.44,2.56,2.41,2.56,15478,0
2009-01-30,2.46,2.55,2.42,2.55,16700,0
2009-02-03,2.53,2.7,2.52,2.7,5320,0
2009-02-04,2.62,2.65,2.56,2.58,23057,0
2009-02-05,2.5,2.65,2.5,2.57,4253,0
2009-02-06,2.58,2.69,2.57,2.69,23462,0
2009-02-09,2.62,2.82,2.53,2.72,9500,0
2009-02-10,2.75,2.8,2.7,2.8,30086,0
2009-02-11,2.7,2.83,2.7,2.83,6234,0
2009-02-12,2.7,2.7,2.7,2.7,400,0
2009-02-13,2.65,2.68,2.65,2.68,1800,0
2009-02-17,2.69,2.69,2.56,2.57,2653,0
2009-02-19,2.55,2.55,2.55,2.55,2200,0
2009-02-20,2.62,2.62,2.5,2.5,3800,0
2009-02-23,2.56,2.57,2.5,2.5,81880,0
2009-02-24,2.46,2.46,2.29,2.32,35216,0
2009-02-25,2.36,2.36,2.35,2.35,3800,0
2009-02-26,2.33,2.34,2.31,2.31,4337,0
2009-02-27,2.28,2.45,2.2,2.45,18528,0
2009-03-02,2.33,2.35,2.1,2.1,14773,0
2009-03-03,2.11,2.15,2.08,2.08,7900,0
2009-03-04,2.14,2.23,2.09,2.16,6847,0
2009-03-05,2.12,2.12,2.01,2.03,26300,0
2009-03-06,2.01,2.74,2,2.34,48256,0
2009-03-09,1.89,2.23,1.89,2.2,5800,0
2009-03-10,2.55,2.55,2.16,2.16,1103,0
2009-03-11,2.15,2.21,2.15,2.18,1800,0
2009-03-12,2.61,2.61,2.25,2.49,1818,0
2009-03-13,2.48,2.74,2.48,2.74,2557,0
2009-03-16,2.73,2.74,2.52,2.59,2500,0
2009-03-17,2.55,2.68,2.55,2.66,700,0
2009-03-18,2.57,2.74,2.52,2.74,4310,0
2009-03-19,2.71,2.82,2.71,2.82,4905,0
2009-03-20,2.71,2.84,2.71,2.84,504,0
2009-03-24,2.85,3,2.85,3,2818,0
2009-03-25,3.01,3.04,2.97,3.03,2510,0
2009-03-26,3,3,3,3,1050,0
2009-03-27,2.72,2.97,2.72,2.91,2000,0
2009-03-30,2.9,2.95,2.73,2.73,4285,0
2009-03-31,2.72,2.77,2.72,2.77,200,0
2009-04-01,2.8,2.8,2.8,2.8,200,0
2009-04-02,2.98,3,2.76,2.79,1250,0
2009-04-03,2.78,2.92,2.77,2.92,600,0
2009-04-06,2.75,2.76,2.71,2.76,700,0
2009-04-07,2.78,2.83,2.76,2.83,1200,0
2009-04-08,2.82,2.83,2.54,2.61,9704,0
2009-04-09,2.88,2.98,2.8,2.97,6760,0
2009-04-13,2.91,2.92,2.81,2.81,4400,0
2009-04-14,2.8,2.9,2.6,2.81,8600,0
2009-04-15,2.8,2.8,2.75,2.75,1100,0
2009-04-16,2.96,2.97,2.71,2.91,2058,0
2009-04-17,2.67,2.7,2.61,2.66,3342,0
2009-04-20,2.7,2.86,2.7,2.73,7200,0
2009-04-21,2.58,2.72,2.51,2.6,4980,0
2009-04-23,2.52,2.72,2.52,2.72,2000,0
2009-04-24,2.69,2.74,2.69,2.7,15800,0
2009-04-27,2.88,2.93,2.54,2.81,21950,0
2009-04-28,2.8,2.9,2.75,2.75,20050,0
2009-04-29,2.64,2.64,2.64,2.64,400,0
2009-04-30,2.7,2.7,2.62,2.7,15900,0
2009-05-01,2.71,2.75,2.7,2.74,11700,0
2009-05-04,2.71,2.8,2.71,2.74,12100,0
2009-05-06,2.7,3.23,2.7,3.09,17825,0
2009-05-07,2.8,3.07,2.8,3.07,2242,0
2009-05-08,3.05,3.42,3.04,3.37,12191,0
2009-05-11,3.27,3.56,3.27,3.39,15240,0
2009-05-12,3.28,3.37,3.01,3.02,7858,0
2009-05-13,3.19,3.21,3.03,3.03,3970,0
2009-05-14,3.01,3.12,3.01,3.12,6411,0
2009-05-15,3.1,3.23,3.1,3.17,11681,0
2009-05-19,3.1,3.1,3.1,3.1,485,0
2009-05-20,3.13,3.13,3.1,3.11,3050,0
2009-05-21,3.2,3.2,3.1,3.11,5404,0
2009-05-22,3.07,3.07,2.91,2.97,1435,0
2009-05-26,3,3,2.88,2.88,3598,0
2009-05-27,2.83,3.02,2.82,3.02,2597,0
2009-05-28,3.01,3.2,2.85,3.01,5950,0
2009-05-29,3,3.04,2.89,3.02,15770,0
2009-06-01,3.06,3.2,3.04,3.15,2252,0
2009-06-02,3.15,3.15,3.15,3.15,2300,0
2009-06-03,3.15,3.22,3.05,3.05,4093,0
2009-06-04,3.02,3.02,2.92,3,2450,0
2009-06-05,3.15,3.15,2.97,3.15,10247,0
2009-06-08,3.07,3.21,3.07,3.16,1200,0
2009-06-09,3.16,3.25,3.07,3.16,1453,0
2009-06-10,3.17,3.17,3.05,3.05,1100,0
2009-06-11,3.09,3.25,3.06,3.06,4200,0
2009-06-12,3.21,3.21,3.05,3.05,700,0
2009-06-15,3.01,3.01,2.86,2.99,3317,0
2009-06-16,2.88,2.88,2.87,2.88,2752,0
2009-06-17,2.96,2.97,2.86,2.86,500,0
2009-06-18,2.83,3.02,2.82,3.02,1244,0
2009-06-19,2.98,3.03,2.91,3.03,35114,0
2009-06-22,2.98,3.17,2.82,2.82,6500,0
2009-06-23,2.9,3,2.87,2.98,32136,0
2009-06-24,2.98,2.98,2.93,2.95,36300,0
2009-06-25,2.99,2.99,2.95,2.95,400,0
2009-06-26,3,3,2.95,2.95,700,0
2009-06-29,3,3.01,2.79,2.79,4050,0
2009-06-30,2.8,3.05,2.8,2.85,6730,0
2009-07-01,2.99,3.08,2.95,3.08,3000,0
2009-07-02,2.96,3.16,2.83,3.16,3154,0
2009-07-06,2.84,3.17,2.84,3.17,700,0
2009-07-07,2.93,3.06,2.66,2.87,1120,0
2009-07-08,2.95,3.23,2.77,3.23,25220,0
2009-07-09,3.08,3.08,2.86,2.96,3800,0
2009-07-10,3.08,3.17,3.08,3.14,2900,0
2009-07-13,3.11,3.31,3,3.05,4800,0
2009-07-14,3.17,3.27,3.01,3.1,4867,0
2009-07-15,3.14,3.21,3.11,3.11,1600,0
2009-07-16,3.09,3.11,3.08,3.11,1600,0
2009-07-17,3.02,3.2,2.95,3.2,2850,0
2009-07-21,3.08,3.27,2.93,3.23,83282,0
2009-07-22,2.94,3.5,2.94,3.5,5409,0
2009-07-23,3.19,3.48,3.19,3.35,2665,0
2009-07-24,2.95,3.13,2.94,3.1,21299,0
2009-07-27,2.94,3.08,2.78,2.94,17000,0
2009-07-28,3.08,3.33,3.07,3.18,25132,0
2009-07-29,3.33,3.33,3.05,3.11,37220,0
2009-07-30,3.27,3.32,3.07,3.29,2000,0
2009-07-31,3.14,3.14,2.98,3.09,8950,0
2009-08-03,3.14,3.2,3.14,3.19,17280,0
2009-08-04,3.2,3.24,3.2,3.24,3800,0
2009-08-05,3.22,3.36,3.22,3.36,4301,0
2009-08-06,3.33,3.38,3.3,3.38,850,0
2009-08-07,3.38,3.38,3.38,3.38,0,0
2009-08-10,3.38,3.56,3.31,3.56,9710,0
2009-08-11,3.45,3.67,3.45,3.51,14113,0
2009-08-12,3.55,3.55,3.52,3.52,1700,0
2009-08-13,3.53,3.53,3.53,3.53,1000,0
2009-08-14,3.39,3.39,3.16,3.17,1000,0
2009-08-17,3.17,3.17,3.17,3.17,3500,0
2009-08-18,3.17,3.21,3.14,3.16,11455,0
2009-08-19,3.25,3.43,3.1,3.43,69600,0
2009-08-21,3.44,3.45,3.44,3.45,2300,0
2009-08-24,3.38,3.38,3.17,3.35,3150,0
2009-08-25,3.28,3.28,3.24,3.24,900,0
2009-08-26,3.23,3.23,3.2,3.2,9458,0
2009-08-27,3.2,3.2,3.2,3.2,4242,0
2009-08-28,3.13,3.13,3.13,3.13,150,0
2009-08-31,3.35,3.35,3.11,3.2,4700,0
2009-09-01,3.34,3.34,3.13,3.13,12771,0
2009-09-02,3.35,3.35,3.15,3.29,1137,0
2009-09-03,3.25,3.28,3.07,3.11,6994,0
2009-09-04,3.15,3.21,3.07,3.1,9550,0
2009-09-08,3.14,3.27,3.09,3.11,9440,0
2009-09-09,3.11,3.17,3.11,3.17,4000,0
2009-09-10,3.35,3.45,3.2,3.27,26503,0
2009-09-11,3.41,3.45,3.36,3.42,11264,0
2009-09-14,3.44,3.6,3.33,3.57,72928,0
2009-09-15,3.6,4.19,3.6,4.08,25981,0
2009-09-16,4.1,4.19,4,4.01,6755,0
2009-09-17,4.01,4.04,3.92,4,1894,0
2009-09-18,4.01,4.01,3.88,3.88,1594,0
2009-09-21,3.87,3.99,3.78,3.94,3177,0
2009-09-22,3.9,3.96,3.9,3.96,603,0
2009-09-23,4,4.05,4,4,1800,0
2009-09-24,4,4,3.71,3.71,7084,0
2009-09-25,3.62,3.97,3.55,3.8,3760,0
2009-09-28,3.65,3.75,3.63,3.75,899,0
2009-09-29,3.95,3.95,3.81,3.94,25700,0
2009-09-30,3.95,3.95,3.83,3.83,8811,0
2009-10-06,3.79,3.79,3.79,3.79,200,0
2009-10-09,3.98,3.99,3.98,3.99,687,0
2009-10-12,3.98,4.14,3.98,4.14,14400,0
2009-10-13,3.91,3.97,3.89,3.97,29139,0
2009-10-14,4,4.02,3.89,4.02,12815,0
2009-10-15,4.01,4.01,3.96,3.97,5550,0
2009-10-16,4.02,4.03,4.02,4.03,1000,0
2009-10-19,3.92,4,3.91,3.91,5700,0
2009-10-20,3.99,4.05,3.99,4.05,10000,0
2009-10-21,3.99,4,3.99,4,7600,0
2009-10-22,4,4,3.92,3.99,7330,0
2009-10-23,3.89,3.99,3.89,3.99,5400,0
2009-10-26,3.99,4,3.97,4,14400,0
2009-10-27,3.99,3.99,3.76,3.76,44320,0
2009-10-28,3.78,3.78,3.65,3.65,13431,0
2009-10-29,3.74,3.84,3.65,3.67,12751,0
2009-10-30,3.75,3.85,3.75,3.8,2700,0
2009-11-02,3.91,3.91,3.76,3.87,1600,0
2009-11-03,3.91,3.91,3.75,3.82,2300,0
2009-11-04,3.76,3.85,3.69,3.85,15466,0
2009-11-05,3.69,3.69,3.69,3.69,2511,0
2009-11-06,3.84,4.2,3.84,4.03,43150,0
2009-11-09,4.04,4.46,4,4.45,20927,0
2009-11-10,4.44,4.44,4.04,4.2,17854,0
2009-11-11,4.09,4.27,4.09,4.23,5000,0
2009-11-12,4.27,4.27,4.14,4.2,2881,0
2009-11-13,4.23,4.23,4.15,4.15,2016,0
2009-11-16,4.12,4.23,4.12,4.23,450,0
2009-11-17,4.15,4.19,4.15,4.19,1166,0
2009-11-18,4.17,4.2,4.17,4.2,4350,0
2009-11-19,4.04,4.24,3.78,3.87,12500,0
2009-11-20,3.85,3.97,3.8,3.96,5650,0
2009-11-23,3.91,4.08,3.87,3.9,2444,0
2009-11-24,3.81,3.93,3.8,3.9,15100,0
2009-11-25,3.83,4.01,3.83,4,74163,0
2009-11-27,3.98,4,3.98,4,6460,0
2009-11-30,4.01,4.05,3.99,4,53258,0
2009-12-01,4,4,3.8,3.9,43085,0
2009-12-02,3.88,4,3.88,3.96,9400,0
2009-12-03,4.04,4.04,3.8,3.92,9314,0
2009-12-04,4.01,4.01,3.94,3.99,13404,0
2009-12-07,3.92,4.08,3.91,4,19523,0
2009-12-08,3.93,4.01,3.92,3.92,18857,0
2009-12-09,3.87,3.87,3.67,3.85,26574,0
2009-12-10,3.81,3.89,3.81,3.89,500,0
2009-12-11,3.81,3.96,3.75,3.83,6546,0
2009-12-14,3.8,3.8,3.8,3.8,21210,0
2009-12-15,3.78,3.78,3.7,3.74,5000,0
2009-12-16,3.79,3.8,3.75,3.75,19440,0
2009-12-17,3.69,3.99,3.69,3.99,2644,0
2009-12-18,3.95,3.98,3.67,3.67,5717,0
2009-12-21,3.71,3.93,3.71,3.8,5150,0
2009-12-22,3.72,3.95,3.68,3.68,8010,0
2009-12-23,3.75,4.05,3.75,4.04,29535,0
2009-12-24,4.01,4.01,4.01,4.01,15300,0
2009-12-28,3.88,4.16,3.88,4.1,11570,0
2009-12-29,4.18,4.34,4.11,4.27,37373,0
2009-12-30,4.27,4.35,4.05,4.24,29550,0
2009-12-31,4.16,4.48,4.13,4.46,41898,0
2010-01-04,4.46,4.46,4.17,4.32,28985,0
2010-01-05,4.31,4.43,4.17,4.43,2900,0
2010-01-06,4.5,4.5,4.26,4.42,21073,0
2010-01-07,4.31,4.41,4.31,4.35,13357,0
2010-01-08,4.33,4.7,4.3,4.65,35541,0
2010-01-11,4.66,4.72,4.6,4.61,33938,0
2010-01-12,4.65,4.65,4.56,4.56,8300,0
2010-01-13,4.56,4.56,4.32,4.32,13748,0
2010-01-14,4.4,4.7,4.4,4.68,20466,0
2010-01-15,4.61,4.67,4.52,4.6,3125,0
2010-01-19,4.6,4.7,4.41,4.41,8025,0
2010-01-20,4.64,4.68,4.49,4.54,4200,0
2010-01-21,4.6,4.6,4.47,4.54,4800,0
2010-01-22,4.4,4.43,4.18,4.29,8900,0
2010-01-25,4.4,4.4,4.15,4.33,7436,0
2010-01-26,4.51,4.51,4.28,4.38,12650,0
2010-01-27,4.29,4.59,4.29,4.45,12300,0
2010-01-28,4.24,4.51,4.24,4.44,10250,0
2010-01-29,4.43,4.45,4.35,4.37,13922,0
2010-02-01,4.43,4.73,4.43,4.43,24400,0
2010-02-02,4.49,4.62,4.39,4.39,10100,0
2010-02-03,4.5,4.63,4.47,4.53,19700,0
2010-02-04,4.56,4.56,4.5,4.5,5100,0
2010-02-05,4.7,4.71,4.41,4.41,15826,0
2010-02-08,4.59,4.59,4.35,4.37,44046,0
2010-02-09,4.39,4.54,4.37,4.44,5599,0
2010-02-10,4.38,4.5,4.37,4.5,9510,0
2010-02-11,4.5,4.5,4.4,4.5,19750,0
2010-02-12,4.41,4.43,4.35,4.43,22355,0
2010-02-16,4.5,4.58,4.5,4.55,7511,0
2010-02-17,4.55,4.55,4.41,4.41,4055,0
2010-02-18,4.41,4.48,4.4,4.4,12173,0
2010-02-19,4.44,4.5,4.44,4.49,1400,0
2010-02-22,4.47,4.49,4.39,4.4,8300,0
2010-02-23,4.4,4.55,4.4,4.52,34900,0
2010-02-24,4.55,4.55,4.5,4.5,10670,0
2010-02-25,4.41,4.55,4.41,4.55,8941,0
2010-02-26,4.26,4.46,3.67,4.3,21670,0
2010-03-01,4.35,4.43,4.31,4.31,17071,0
2010-03-02,4.31,4.39,4.2,4.33,22744,0
2010-03-03,4.25,4.32,4.25,4.27,14982,0
2010-03-04,4.28,4.3,4.1,4.19,42226,0
2010-03-05,4.05,4.3,4.05,4.2,22990,0
2010-03-08,4.25,4.34,4.11,4.15,13467,0
2010-03-09,4.22,4.27,4.15,4.15,5500,0
2010-03-10,4.2,4.31,4.2,4.31,1300,0
2010-03-11,4.28,4.4,4.2,4.4,1300,0
2010-03-12,4.36,4.44,4.35,4.44,6045,0
2010-03-15,4.36,4.49,4.3,4.44,6701,0
2010-03-16,4.39,4.48,4.2,4.3,8785,0
2010-03-17,4.32,4.5,4.29,4.4,7348,0
2010-03-18,4.34,4.49,4.34,4.37,5015,0
2010-03-19,4.31,4.45,4.3,4.41,4500,0
2010-03-22,4.41,4.62,4.32,4.5,100378,0
2010-03-23,4.42,4.69,4.42,4.63,14194,0
2010-03-24,4.56,4.64,4.56,4.59,1902,0
2010-03-25,4.63,4.63,4.54,4.54,931,0
2010-03-26,4.48,4.69,4.48,4.6,17774,0
2010-03-29,4.57,4.65,4.47,4.57,1200,0
2010-03-30,4.66,4.66,4.49,4.49,2900,0
2010-03-31,4.5,4.67,4.5,4.61,700,0
2010-04-01,4.47,4.47,4.4,4.42,8550,0
2010-04-05,4.42,4.48,4.4,4.4,4000,0
2010-04-06,4.41,4.41,4.41,4.41,100,0
2010-04-07,4.45,4.49,4.44,4.45,73955,0
2010-04-08,4.45,4.45,4.45,4.45,15000,0
2010-04-09,4.48,4.52,4.48,4.51,21401,0
2010-04-12,4.52,4.55,4.5,4.54,57949,0
2010-04-13,4.66,4.66,4.58,4.6,750,0
2010-04-14,4.6,4.66,4.5,4.5,21399,0
2010-04-15,4.6,4.6,4.57,4.57,18600,0
2010-04-16,4.65,4.69,4.6,4.66,21800,0
2010-04-20,4.56,4.6,4.54,4.55,17652,0
2010-04-21,4.66,4.86,4.66,4.78,14818,0
2010-04-22,4.81,4.81,4.65,4.73,13700,0
2010-04-23,4.79,4.79,4.79,4.79,355,0
2010-04-26,4.79,4.93,4.71,4.75,29368,0
2010-04-27,4.9,5.04,4.62,4.64,28868,0
2010-04-28,4.65,4.66,4.4,4.41,16298,0
2010-04-29,4.5,4.76,4.5,4.6,178266,0
2010-04-30,4.62,4.68,4.6,4.6,25408,0
2010-05-03,4.44,4.69,4.41,4.51,25400,0
2010-05-04,4.43,4.5,4.4,4.43,7338,0
2010-05-05,4.4,4.42,4.26,4.26,33245,0
2010-05-06,4.35,4.37,4.04,4.37,10138,0
2010-05-07,4.31,4.45,4.06,4.11,1000,0
2010-05-10,4.43,4.43,4.16,4.2,5400,0
2010-05-11,4.3,4.35,4.25,4.35,3977,0
2010-05-12,4.4,4.4,4.21,4.39,10002,0
2010-05-13,4.42,4.48,4.27,4.3,25251,0
2010-05-14,4.2,4.58,4.06,4.2,5000,0
2010-05-17,4.19,4.21,4.01,4.15,11500,0
2010-05-18,4.21,4.31,4.2,4.26,14286,0
2010-05-19,4.21,4.22,4.05,4.05,9700,0
2010-05-20,4.13,4.21,3.75,4.2,39400,0
2010-05-21,4.15,4.27,4.14,4.2,14306,0
2010-05-24,4.1,4.16,4.1,4.1,4600,0
2010-05-25,4.1,4.12,4.1,4.1,6026,0
2010-05-26,4.1,4.22,4.1,4.2,15000,0
2010-05-27,4.44,4.44,4.2,4.28,900,0
2010-05-28,4.21,4.42,4.2,4.25,15800,0
2010-06-01,4.3,4.41,4.3,4.3,5838,0
2010-06-02,4.48,4.48,4.3,4.3,11580,0
2010-06-03,4.47,4.47,4.3,4.43,3960,0
2010-06-04,4.35,4.35,4.3,4.35,25103,0
2010-06-07,4.45,4.53,4.45,4.47,9481,0
2010-06-08,4.39,4.49,4.34,4.39,15402,0
2010-06-09,4.51,4.51,4.3,4.34,26078,0
2010-06-10,4.4,4.55,4.4,4.51,31793,0
2010-06-11,4.51,4.51,4.35,4.4,7811,0
2010-06-14,4.4,4.61,4.35,4.53,17399,0
2010-06-15,4.55,4.81,4.55,4.62,24610,0
2010-06-16,4.66,5.1,4.66,4.95,60526,0
2010-06-17,4.93,5.02,4.93,5.02,3650,0
2010-06-18,5,5.01,4.92,5.01,7332,0
2010-06-21,4.95,4.95,4.9,4.9,11803,0
2010-06-22,4.99,5.05,4.99,5,39155,0
2010-06-23,5.09,5.13,5.09,5.11,7831,0
2010-06-24,5.01,5.11,5,5.11,6500,0
2010-06-25,5.1,5.3,5.1,5.3,14375,0
2010-06-28,5.03,5.35,5.03,5.29,23349,0
2010-06-29,5.15,5.15,5.1,5.1,3200,0
2010-06-30,5.04,5.13,5.01,5.08,5225,0
2010-07-01,5.12,5.14,5,5.01,8024,0
2010-07-02,5,5,4.94,4.95,1909,0
2010-07-06,5,5.17,5,5.07,19200,0
2010-07-07,5.07,5.09,4.79,5,26736,0
2010-07-08,5,5,4.78,4.92,2900,0
2010-07-09,4.8,4.95,4.8,4.94,4485,0
2010-07-12,4.8,5.01,4.8,4.89,4127,0
2010-07-13,4.91,5.2,4.91,5,6562,0
2010-07-14,4.99,5,4.99,5,2816,0
2010-07-16,4.62,4.62,4.62,4.62,200,0
2010-07-19,4.83,5.02,4.79,4.93,3250,0
2010-07-20,4.88,4.88,4.88,4.88,12000,0
2010-07-21,4.61,4.87,4.61,4.87,914,0
2010-07-22,4.77,5.1,4.77,5.09,6950,0
2010-07-23,5.19,5.2,4.77,5,54491,0
2010-07-26,5.44,5.44,4.83,4.84,7900,0
2010-07-27,4.86,5.16,4.86,5.01,5250,0
2010-07-28,4.89,5.37,4.77,5.09,21693,0
2010-07-29,5,5.22,4.85,5.18,42384,0
2010-07-30,5,5.06,4.95,4.95,22451,0
2010-08-02,5.17,5.23,5.07,5.09,25260,0
2010-08-03,5.1,5.1,4.99,5,38978,0
2010-08-04,5.04,5.13,5.02,5.11,19111,0
2010-08-05,5.1,5.1,4.9,4.9,14274,0
2010-08-06,4.88,5,4.88,5,20639,0
2010-08-09,5.1,5.1,4.88,4.91,19793,0
2010-08-10,5,5.1,4.92,5.1,20584,0
2010-08-11,5.05,5.05,4.75,4.75,26039,0
2010-08-12,4.75,4.99,4.7,4.8,16892,0
2010-08-13,4.74,4.91,4.74,4.89,300,0
2010-08-16,4.71,4.88,4.71,4.8,5517,0
2010-08-17,4.81,4.92,4.73,4.9,22799,0
2010-08-18,4.8,4.8,4.59,4.64,28290,0
2010-08-19,4.67,4.8,4.67,4.79,27432,0
2010-08-20,4.8,4.88,4.5,4.61,16174,0
2010-08-23,4.52,4.52,4.22,4.23,29927,0
2010-08-24,4.12,4.12,3.99,4.01,15250,0
2010-08-25,3.96,4.21,3.9,4.17,148674,0
2010-08-26,4.25,4.64,4.25,4.54,35591,0
2010-08-27,4.54,4.54,4.4,4.44,21035,0
2010-08-30,4.56,4.65,4.5,4.64,7495,0
2010-09-01,4.5,4.62,4.27,4.61,14414,0
2010-09-02,4.6,4.78,4.55,4.63,38269,0
2010-09-03,4.68,4.85,4.68,4.84,11343,0
2010-09-07,4.78,4.84,4.62,4.76,5862,0
2010-09-08,4.73,4.75,4.31,4.55,36489,0
2010-09-09,4.38,4.54,4.38,4.41,11910,0
2010-09-10,4.41,4.41,4.27,4.32,22911,0
2010-09-13,4.42,4.6,4.39,4.44,16573,0
2010-09-14,4.5,4.61,4.48,4.5,25190,0
2010-09-15,4.35,4.65,4.35,4.58,21200,0
2010-09-16,4.44,4.6,4.33,4.57,16554,0
2010-09-17,4.57,4.7,4.34,4.7,17693,0
2010-09-20,4.6,4.68,4.45,4.65,23986,0
2010-09-21,4.7,5.25,4.7,5.2,40415,0
2010-09-22,5.22,5.22,4.96,5.12,16182,0
2010-09-23,4.98,5.2,4.89,4.89,3300,0
2010-09-24,5.09,5.09,4.9,5.02,5153,0
2010-09-27,4.96,5.09,4.96,5.05,10300,0
2010-09-28,5,5.09,4.95,4.97,38616,0
2010-09-29,5.03,5.07,4.87,5.05,26375,0
2010-09-30,5,5.1,4.92,5.1,6975,0
2010-10-01,4.9,5.02,4.9,5.01,1610,0
2010-10-04,4.86,5.01,4.86,4.95,3120,0
2010-10-05,5.09,5.2,4.96,5.15,13339,0
2010-10-06,5.06,5.19,5.03,5.08,11914,0
2010-10-07,5.03,5.16,5.03,5.07,4700,0
2010-10-08,5.03,5.3,5,5.25,24480,0
2010-10-11,5.31,5.37,5.3,5.36,11925,0
2010-10-12,5.19,5.32,5.15,5.2,9290,0
2010-10-13,5.21,5.25,5.15,5.15,15700,0
2010-10-14,5.22,5.24,5.18,5.18,16243,0
2010-10-15,5.24,5.25,5.19,5.24,5100,0
2010-10-18,5.38,5.4,5.21,5.4,28518,0
2010-10-19,5.4,5.6,5.4,5.6,42530,0
2010-10-20,5.57,5.89,5.46,5.79,31079,0
2010-10-21,5.55,5.79,5.55,5.79,12650,0
2010-10-22,5.65,5.7,5.15,5.54,42120,0
2010-10-25,5.58,5.69,5.37,5.54,5971,0
2010-10-26,5.68,5.68,5.54,5.54,5750,0
2010-10-27,5.48,5.48,5.31,5.37,6144,0
2010-10-28,5.39,5.41,5.28,5.32,16021,0
2010-10-29,5.26,5.38,5.26,5.33,1900,0
2010-11-01,5.26,5.34,5.17,5.3,7598,0
2010-11-02,5.24,5.53,5.24,5.53,12802,0
2010-11-03,5.5,5.59,5.42,5.58,11850,0
2010-11-04,5.6,5.63,5.55,5.63,26500,0
2010-11-05,5.63,5.81,5.52,5.81,47178,0
2010-11-08,5.71,5.72,5.66,5.7,2904,0
2010-11-09,5.65,5.69,5.61,5.69,6950,0
2010-11-10,5.62,5.63,5.61,5.61,5800,0
2010-11-11,5.65,5.69,5.65,5.69,5200,0
2010-11-12,5.44,5.52,5.44,5.52,3200,0
2010-11-15,5.52,5.52,5.5,5.5,3300,0
2010-11-16,5.87,5.87,5.57,5.63,2250,0
2010-11-17,5.61,5.67,5.56,5.64,1546,0
2010-11-18,5.65,5.65,5.55,5.64,6600,0
2010-11-19,5.65,5.86,5.57,5.8,14602,0
2010-11-22,5.67,5.86,5.67,5.86,7251,0
2010-11-23,5.69,5.8,5.68,5.75,10100,0
2010-11-24,5.71,5.9,5.71,5.9,6500,0
2010-11-26,5.83,5.84,5.7,5.73,21723,0
2010-11-29,5.72,5.8,5.71,5.8,6500,0
2010-11-30,5.72,5.77,5.63,5.68,5582,0
2010-12-01,5.7,5.74,5.65,5.69,14410,0
2010-12-02,5.65,5.73,5.65,5.73,15608,0
2010-12-03,5.6,6,5.6,5.89,221147,0
2010-12-06,5.88,6.04,5.88,5.98,8775,0
2010-12-07,5.98,6.04,5.91,5.92,10917,0
2010-12-08,5.93,5.97,5.88,5.88,3213,0
2010-12-09,6.02,6.05,5.79,5.95,10084,0
2010-12-10,5.98,5.98,5.68,5.89,62464,0
2010-12-13,5.69,5.9,5.69,5.75,6705,0
2010-12-14,5.94,5.94,5.77,5.93,3740,0
2010-12-15,5.8,5.89,5.8,5.85,16000,0
2010-12-16,5.77,5.8,5.74,5.8,935,0
2010-12-17,5.69,5.89,5.69,5.89,8184,0
2010-12-20,5.83,5.83,5.74,5.74,5080,0
2010-12-21,5.62,5.83,5.61,5.83,14786,0
2010-12-22,5.76,5.82,5.74,5.74,1209,0
2010-12-23,5.75,5.77,5.65,5.68,14285,0
2010-12-27,5.7,5.7,5.69,5.7,1205,0
2010-12-28,5.78,5.8,5.72,5.74,800,0
2010-12-29,5.8,5.8,5.8,5.8,500,0
2010-12-30,5.8,5.81,5.69,5.74,1350,0
2010-12-31,5.75,5.75,5.74,5.74,11278,0
2011-01-03,5.7,5.75,5.7,5.71,3559,0
2011-01-04,5.71,5.72,5.46,5.48,45222,0
2011-01-05,5.43,5.88,5.39,5.57,30224,0
2011-01-06,5.57,5.61,5.51,5.54,17889,0
2011-01-07,5.61,5.61,5.6,5.61,3266,0
2011-01-10,5.65,5.65,5.52,5.6,7048,0
2011-01-11,5.6,5.65,5.56,5.56,12793,0
2011-01-12,5.55,5.75,5.55,5.6,11677,0
2011-01-13,5.69,5.72,5.61,5.61,72806,0
2011-01-14,5.62,5.89,5.62,5.78,19914,0
2011-01-18,5.76,6,5.76,5.96,11450,0
2011-01-19,6.02,6.02,5.88,5.98,1500,0
2011-01-20,5.97,5.98,5.78,5.91,2200,0
2011-01-21,6.01,6.01,5.81,6,3532,0
2011-01-24,5.92,6.03,5.89,5.98,3288,0
2011-01-25,5.91,5.97,5.91,5.96,1183,0
2011-01-26,5.97,6.19,5.96,6.08,51982,0
2011-01-27,6.1,6.24,6.1,6.2,9662,0
2011-01-28,6.2,6.23,6.06,6.21,9172,0
2011-01-31,6.14,6.22,6.05,6.17,22400,0
2011-02-01,6.17,6.17,5.89,6.03,11028,0
2011-02-02,6.04,6.04,5.81,6.01,27688,0
2011-02-03,5.83,6.19,5.56,6.19,8560,0
2011-02-04,6.09,6.09,5.96,5.96,1199,0
2011-02-07,5.92,6.22,5.9,5.96,57796,0
2011-02-08,5.96,6.14,5.96,6.11,2525,0
2011-02-09,6.09,6.18,5.96,6.09,9600,0
2011-02-10,6.07,6.09,5.99,6.08,1150,0
2011-02-11,6,6.07,5.91,6,16584,0
2011-02-14,6,6.13,5.9,6,84311,0
2011-02-15,6,6.05,5.87,5.99,7975,0
2011-02-16,5.99,6.14,5.9,6.13,6400,0
2011-02-17,6.08,6.08,5.95,6,7400,0
2011-02-18,6.08,6.08,5.95,6.06,1500,0
2011-02-22,6.07,6.07,5.9,5.98,9750,0
2011-02-23,6.01,6.01,5.9,5.98,1875,0
2011-02-24,5.96,6.05,5.9,5.95,18750,0
2011-02-25,5.9,5.94,5.76,5.88,16374,0
2011-02-28,5.73,5.94,5.54,5.78,5114,0
2011-03-01,5.07,6,5.01,5.6,10877,0
2011-03-02,5.67,5.98,5.63,5.95,2353,0
2011-03-03,5.75,5.91,5.74,5.85,15256,0
2011-03-04,5.84,5.93,5.84,5.85,19350,0
2011-03-07,5.77,5.95,5.77,5.95,1893,0
2011-03-08,5.93,5.93,5.75,5.9,3918,0
2011-03-09,5.82,5.89,5.82,5.89,596,0
2011-03-10,5.85,5.85,5.75,5.84,300,0
2011-03-11,5.86,5.94,5.83,5.94,12771,0
2011-03-14,5.9,5.92,5.9,5.92,300,0
2011-03-15,5.91,5.91,5.56,5.9,2759,0
2011-03-16,5.56,5.9,5.56,5.9,2100,0
2011-03-17,5.87,5.87,5.85,5.86,500,0
2011-03-18,5.85,6,5.85,6,5136,0
2011-03-21,5.99,6,5.84,6,7300,0
2011-03-22,5.97,6,5.76,5.92,44690,0
2011-03-23,5.9,5.9,5.8,5.8,11038,0
2011-03-24,5.95,6,5.85,5.87,21025,0
2011-03-25,5.97,6.04,5.95,6,14795,0
2011-03-28,6.01,6.02,5.91,5.95,6930,0
2011-03-29,5.97,5.98,5.85,5.95,9339,0
2011-03-30,5.99,5.99,5.86,5.86,3824,0
2011-03-31,5.92,6.04,5.86,6.04,3749,0
2011-04-01,6,6.03,5.98,6,3312,0
2011-04-04,5.95,6,5.95,6,425,0
2011-04-05,6,6,5.92,5.97,1225,0
2011-04-06,5.99,5.99,5.92,5.99,3843,0
2011-04-07,5.88,5.97,5.85,5.96,13721,0
2011-04-08,5.99,5.99,5.93,5.96,770,0
2011-04-11,5.98,5.98,5.72,5.83,25308,0
2011-04-12,5.8,5.89,5.8,5.84,500,0
2011-04-13,5.78,5.85,5.78,5.85,500,0
2011-04-14,5.81,5.85,5.8,5.8,500,0
2011-04-15,5.85,5.85,5.67,5.75,18618,0
2011-04-18,5.67,5.78,5.67,5.78,400,0
2011-04-19,5.79,5.79,5.66,5.79,1100,0
2011-04-20,5.79,5.8,5.7,5.79,11178,0
2011-04-21,5.8,5.95,5.79,5.91,33825,0
2011-04-25,5.93,6.19,5.9,6.19,13523,0
2011-04-26,6.15,6.25,6.03,6.12,18927,0
2011-04-27,6.05,6.07,5.94,5.94,11730,0
2011-04-28,6,6.2,6,6.18,1800,0
2011-04-29,6.18,6.19,6.13,6.19,8300,0
2011-05-02,6.07,6.17,6.06,6.15,800,0
2011-05-03,6.2,6.2,6.11,6.17,1200,0
2011-05-04,6.18,6.19,6.18,6.19,200,0
2011-05-05,6.2,6.2,6.04,6.13,13344,0
2011-05-06,6.15,6.15,6.06,6.12,2136,0
2011-05-09,6.03,6.12,6.03,6.12,300,0
2011-05-10,6.11,6.11,6.01,6.1,2405,0
2011-05-11,6.11,6.11,6.01,6.05,2272,0
2011-05-12,6.05,6.12,5.97,6.1,1900,0
2011-05-13,6.05,6.05,6.05,6.05,2100,0
2011-05-16,5.73,6.05,5.73,6.03,4550,0
2011-05-17,6.02,6.02,6.02,6.02,100,0
2011-05-18,5.99,6.05,5.95,5.95,1500,0
2011-05-19,6,6.09,5.95,5.98,64577,0
2011-05-20,6.09,6.09,5.89,5.95,51928,0
2011-05-23,6.07,6.07,6.02,6.02,400,0
2011-05-24,6.06,6.06,5.99,6,693,0
2011-05-25,5.93,5.99,5.91,5.99,440,0
2011-05-27,5.94,5.95,5.9,5.9,53406,0
2011-05-31,5.9,6,5.9,5.96,10260,0
2011-06-01,5.9,5.99,5.88,5.9,89340,0
2011-06-02,5.97,6,5.84,5.95,1500,0
2011-06-03,5.97,6,5.88,5.88,2500,0
2011-06-06,5.72,5.98,5.72,5.89,7152,0
2011-06-07,5.86,5.9,5.81,5.9,500,0
2011-06-08,5.88,5.9,5.77,5.86,36600,0
2011-06-09,5.69,5.9,5.69,5.86,12068,0
2011-06-10,5.8,5.8,5.69,5.8,1000,0
2011-06-13,5.86,5.9,5.76,5.76,8332,0
2011-06-14,5.78,5.85,5.65,5.78,7200,0
2011-06-15,5.78,5.8,5.66,5.8,5135,0
2011-06-16,5.78,5.8,5.77,5.8,2175,0
2011-06-17,5.8,5.85,5.8,5.85,1468,0
2011-06-20,5.7,5.7,5.61,5.7,6313,0
2011-06-21,5.75,5.8,5.56,5.6,900,0
2011-06-22,5.66,5.8,5.66,5.75,7328,0
2011-06-23,5.76,5.77,5.58,5.76,4027,0
2011-06-24,5.75,5.8,5.59,5.59,10512,0
2011-06-27,5.61,5.8,5.61,5.8,4444,0
2011-06-28,5.75,5.83,5.65,5.7,11080,0
2011-06-29,5.68,5.79,5.67,5.7,2665,0
2011-06-30,5.68,5.8,5.66,5.78,4815,0
2011-07-01,5.7,5.7,5.69,5.69,4426,0
2011-07-05,5.79,5.79,5.69,5.78,3000,0
2011-07-06,5.76,5.8,5.7,5.79,6100,0
2011-07-07,5.8,5.85,5.74,5.8,3898,0
2011-07-08,5.8,5.8,5.66,5.7,3000,0
2011-07-11,5.78,5.78,5.6,5.7,52700,0
2011-07-12,5.67,5.75,5.67,5.75,900,0
2011-07-13,5.75,5.75,5.7,5.75,16100,0
2011-07-14,5.72,5.75,5.66,5.75,6100,0
2011-07-15,5.73,5.75,5.65,5.7,17899,0
2011-07-18,5.65,5.75,5.65,5.75,2657,0
2011-07-19,5.75,5.75,5.73,5.75,31459,0
2011-07-20,5.74,5.85,5.72,5.8,34300,0
2011-07-21,5.78,5.8,5.3,5.73,19674,0
2011-07-22,5.6,5.75,5.55,5.69,42981,0
2011-07-25,5.72,5.99,5.7,5.95,178302,0
2011-07-26,5.98,6.19,5.92,6.19,50880,0
2011-07-27,6,6.19,5.98,6.15,70859,0
2011-07-28,6.1,6.14,6.01,6.03,33076,0
2011-07-29,5.99,6.1,5.85,6,33289,0
2011-08-01,6,6.04,5.93,6,8900,0
2011-08-02,6.02,6.1,6,6.05,15000,0
2011-08-03,6.05,6.05,5.85,5.86,6460,0
2011-08-04,6.01,6.01,5.86,5.95,12275,0
2011-08-05,5.99,6.08,5.75,5.79,9903,0
2011-08-08,5.84,5.84,5.45,5.79,7940,0
2011-08-09,5.89,5.89,5.64,5.65,7100,0
2011-08-10,5.65,5.92,5.51,5.8,37832,0
2011-08-11,5.7,5.83,5.67,5.78,5911,0
2011-08-12,5.79,5.8,5.62,5.62,11792,0
2011-08-15,5.78,5.79,5.6,5.73,4072,0
2011-08-16,5.73,5.79,5.45,5.74,8855,0
2011-08-17,5.6,5.72,5.58,5.71,2250,0
2011-08-18,5.7,5.71,5.55,5.68,3274,0
2011-08-19,5.52,5.65,5.4,5.4,3976,0
2011-08-22,5.49,5.58,5.26,5.54,6700,0
2011-08-23,5.37,5.54,5.36,5.47,2976,0
2011-08-24,5.49,5.55,5.45,5.55,1100,0
2011-08-25,5.55,5.55,5.55,5.55,400,0
2011-08-26,5.49,5.52,5.29,5.49,800,0
2011-08-29,5.46,5.53,5.45,5.51,2375,0
2011-08-30,5.53,5.6,5.5,5.5,2025,0
2011-08-31,5.5,5.5,5.49,5.49,300,0
2011-09-01,5.46,5.5,5.41,5.49,2560,0
2011-09-02,5.41,5.56,5.31,5.48,13028,0
2011-09-06,5.26,5.47,5.26,5.26,18870,0
2011-09-07,5.39,5.39,5.16,5.3,3100,0
2011-09-08,5.26,5.41,5.15,5.25,5000,0
2011-09-09,5.23,5.29,5.1,5.25,2200,0
2011-09-12,5,5.29,5,5.25,9353,0
2011-09-13,5.27,5.28,5.08,5.28,2000,0
2011-09-14,5.28,5.35,5.2,5.29,2200,0
2011-09-15,5.3,5.35,5.11,5.23,4096,0
2011-09-16,5.39,5.4,5.23,5.4,1300,0
2011-09-19,5.24,5.25,5.23,5.23,1480,0
2011-09-20,5.11,5.14,4.91,4.91,10402,0
2011-09-21,4.92,5.04,4.82,4.9,3798,0
2011-09-26,4.94,5.04,4.37,4.69,11008,0
2011-09-27,4.34,4.74,4.31,4.71,5733,0
2011-09-28,4.7,4.7,4.32,4.4,4774,0
2011-09-29,4.45,4.47,4.2,4.46,1900,0
2011-09-30,4.27,4.45,4.14,4.15,4100,0
2011-10-03,4.06,4.07,3.52,3.91,22622,0
2011-10-04,3.87,3.94,3.34,3.52,32467,0
2011-10-05,3.48,3.98,3.48,3.93,11000,0
2011-10-06,3.76,4,3.7,4,10773,0
2011-10-10,4.01,4.05,4,4,600,0
2011-10-11,3.95,4,3.95,4,1800,0
2011-10-12,4.1,4.3,4.1,4.3,9500,0
2011-10-13,4.25,4.5,4.25,4.5,4800,0
2011-10-14,4.49,4.49,4.49,4.49,100,0
2011-10-17,4.49,4.79,4.48,4.79,2300,0
2011-10-18,4.55,4.71,4.25,4.67,2700,0
2011-10-19,4.6,4.66,4.49,4.49,3600,0
2011-10-20,4.4,4.53,4.4,4.53,500,0
2011-10-21,4.32,4.5,3.81,4.11,29580,0
2011-10-24,4.06,4.11,3.85,4.01,14175,0
2011-10-25,4,4.11,4,4.06,12950,0
2011-10-26,4.05,4.1,3.84,4.1,5670,0
2011-10-27,4.05,4.2,3.97,4.2,45909,0
2011-10-28,4.11,4.22,4.05,4.09,11581,0
2011-10-31,4.03,4.16,4.01,4.04,1100,0
2011-11-02,3.98,4.13,3.96,4.13,2383,0
2011-11-03,4.16,4.16,3.91,4.03,4975,0
2011-11-07,3.9,4.05,3.43,3.92,22133,0
2011-11-08,3.63,4,3.63,3.99,3800,0
2011-11-09,3.73,4.05,3.68,3.78,13018,0
2011-11-10,3.85,4.12,3.77,4,31033,0
2011-11-11,3.95,4.17,3.75,3.8,13766,0
2011-11-14,3.67,4.15,3.67,3.99,41373,0
2011-11-15,3.7,3.95,3.7,3.91,13604,0
2011-11-16,3.91,4,3.77,3.95,17215,0
2011-11-17,3.91,3.95,3.9,3.9,3600,0
2011-11-18,3.68,3.95,3.66,3.9,6800,0
2011-11-21,3.86,3.92,3.8,3.92,5100,0
2011-11-22,3.61,3.92,3.61,3.92,2915,0
2011-11-23,3.87,3.87,3.6,3.84,6237,0
2011-11-25,3.79,3.79,3.45,3.72,6290,0
2011-11-28,3.69,3.71,3.51,3.51,6680,0
2011-11-29,3.51,3.57,3.42,3.51,5312,0
2011-11-30,3.51,3.88,3.32,3.6,119221,0
2011-12-01,3.55,3.82,3.53,3.71,28267,0
2011-12-02,3.75,4.05,3.75,4.05,31093,0
2011-12-05,4.06,4.1,4.01,4.09,30389,0
2011-12-06,4.49,4.49,4.07,4.18,8070,0
2011-12-07,4.18,4.18,4.16,4.18,5780,0
2011-12-08,4.25,4.37,4.13,4.22,7520,0
2011-12-09,4.08,4.11,4.08,4.1,4768,0
2011-12-12,3.94,4.15,3.92,4.09,27100,0
2011-12-14,3.86,4.1,3.83,4.07,6200,0
2011-12-15,3.8,3.99,3.59,3.99,41071,0
2011-12-16,4.04,4.04,3.85,3.85,3600,0
2011-12-19,3.89,3.95,3.85,3.9,600,0
2011-12-20,3.96,4.03,3.85,3.9,27047,0
2011-12-21,3.91,3.98,3.85,3.92,2425,0
2011-12-22,3.81,3.98,3.81,3.86,3627,0
2011-12-23,3.82,3.94,3.81,3.85,14000,0
2011-12-27,3.86,4.06,3.84,3.84,8276,0
2011-12-28,3.82,3.95,3.64,3.7,3550,0
2011-12-29,3.71,3.71,3.6,3.61,12526,0
2011-12-30,3.55,3.86,3.55,3.74,4198,0
2012-01-03,3.68,3.8,3.68,3.79,3706,0
2012-01-04,3.77,3.89,3.76,3.89,3915,0
2012-01-05,3.87,3.87,3.79,3.8,1700,0
2012-01-06,3.84,3.88,3.64,3.88,800,0
2012-01-09,3.84,4.1,3.8,3.98,4700,0
2012-01-10,3.98,4.19,3.95,4.03,7100,0
2012-01-11,3.91,4,3.91,3.92,3100,0
2012-01-12,4.13,4.13,3.95,4.07,4570,0
2012-01-17,4.05,4.12,3.96,4.12,1100,0
2012-01-18,4.13,4.15,4.1,4.1,600,0
2012-01-19,3.81,4.09,3.81,4.09,500,0
2012-01-20,4.09,4.09,3.84,4,1500,0
2012-01-23,3.9,4,3.83,3.97,2200,0
2012-01-24,3.93,4.08,3.93,4.04,4300,0
2012-01-25,3.88,4.08,3.88,4.08,1000,0
2012-01-27,4.04,4.36,4,4.29,103575,0
2012-01-30,4.28,4.28,4.13,4.23,71935,0
2012-01-31,3.96,4.22,3.96,4.12,1700,0
2012-02-01,4.17,4.19,4.08,4.14,1500,0
2012-02-02,4.14,4.17,4.11,4.11,7601,0
2012-02-03,3.99,4.2,3.99,4.2,600,0
2012-02-06,4.12,4.12,4.12,4.12,200,0
2012-02-07,4.21,4.21,4.1,4.21,50712,0
2012-02-09,4.01,4.16,3.96,3.96,12742,0
2012-02-10,4.02,4.02,4.02,4.02,242,0
2012-02-13,3.96,4.14,3.96,4.14,4600,0
2012-02-14,3.96,4.3,3.96,4.23,12314,0
2012-02-15,4.27,4.39,4.21,4.27,182710,0
2012-02-16,4.09,4.18,3.98,4.17,6987,0
2012-02-17,3.97,4.22,3.97,4,3300,0
2012-02-21,4.04,4.11,3.95,4.04,1997,0
2012-02-22,3.95,4.08,3.95,4,1203,0
2012-02-23,3.95,4.08,3.91,4,26300,0
2012-02-27,3.95,3.95,3.9,3.9,13638,0
2012-02-28,3.82,3.97,3.82,3.91,5258,0
2012-02-29,3.77,4.11,3.77,3.84,3370,0
2012-03-01,3.91,3.98,3.86,3.9,25600,0
2012-03-02,3.92,3.98,3.92,3.93,3582,0
2012-03-05,3.91,3.91,3.63,3.7,257450,0
2012-03-06,3.77,3.77,3.6,3.69,8900,0
2012-03-07,3.71,3.77,3.69,3.7,5800,0
2012-03-08,3.72,3.75,3.6,3.68,2700,0
2012-03-09,3.72,3.84,3.72,3.82,15894,0
2012-03-12,3.85,3.91,3.75,3.9,208847,0
2012-03-14,3.85,3.85,3.73,3.79,2516,0
2012-03-16,3.63,3.84,3.63,3.84,2010,0
2012-03-19,4,4.11,3.83,3.94,328100,0
2012-03-20,3.86,4,3.85,3.93,4800,0
2012-03-21,3.9,3.96,3.71,3.8,7450,0
2012-03-22,3.94,3.94,3.75,3.75,2000,0
2012-03-23,3.9,3.99,3.78,3.99,22012,0
2012-03-26,4,4.08,3.9,4.02,274601,0
2012-03-27,4.03,4.04,3.95,4.03,1827,0
2012-03-28,4.02,4.05,3.76,3.77,20823,0
2012-03-29,3.78,3.92,3.65,3.84,1327,0
2012-03-30,3.92,3.92,3.92,3.92,100,0
2012-04-02,3.71,3.92,3.71,3.8,3600,0
2012-04-03,3.74,3.88,3.61,3.76,6691,0
2012-04-04,3.67,3.76,3.67,3.73,1175,0
2012-04-09,3.7,3.74,3.6,3.7,750,0
2012-04-10,2.99,3.06,2.52,2.88,203976,0
2012-04-11,2.92,2.92,2.68,2.8,23530,0
2012-04-12,2.77,2.77,2.66,2.72,35265,0
2012-04-13,2.74,2.74,2.46,2.6,32085,0
2012-04-16,2.54,2.54,2.41,2.45,37240,0
2012-04-17,2.44,2.45,2.4,2.4,17394,0
2012-04-18,2.42,2.45,2.42,2.42,6950,0
2012-04-19,2.43,2.52,2.43,2.52,800,0
2012-04-20,2.51,3.01,2.51,2.76,11351,0
2012-04-23,2.76,2.76,2.58,2.63,3701,0
2012-04-24,2.64,2.77,2.57,2.6,5079,0
2012-04-25,2.67,2.7,2.65,2.7,1913,0
2012-04-26,2.68,3.01,2.68,2.79,5450,0
2012-04-27,2.77,2.77,2.54,2.56,11497,0
2012-04-30,2.54,2.64,2.38,2.64,36439,0
2012-05-01,2.61,2.77,2.53,2.61,539943,0
2012-05-02,2.61,2.69,2.48,2.63,214154,0
2012-05-03,2.58,2.6,2.5,2.6,15763,0
2012-05-04,2.57,2.63,2.43,2.59,1483,0
2012-05-07,2.54,2.66,2.54,2.66,17050,0
2012-05-08,2.6,2.6,2.48,2.6,9198,0
2012-05-09,2.6,2.78,2.53,2.78,43496,0
2012-05-10,2.77,2.96,2.67,2.67,102001,0
2012-05-11,2.8,3,2.8,2.8,171626,0
2012-05-14,2.76,2.89,2.76,2.85,13310,0
2012-05-15,2.83,2.83,2.78,2.81,9564,0
2012-05-16,2.79,2.87,2.69,2.7,16420,0
2012-05-17,2.79,2.88,2.66,2.7,14498,0
2012-05-18,2.67,2.72,2.6,2.67,14425,0
2012-05-21,2.7,3.06,2.67,3.06,9050,0
2012-05-22,2.92,3,2.73,2.83,18498,0
2012-05-23,2.8,2.81,2.65,2.66,17750,0
2012-05-24,2.67,2.89,2.46,2.6,50950,0
2012-05-25,2.64,2.79,2.61,2.66,11499,0
2012-05-29,2.73,2.73,2.71,2.71,1500,0
2012-05-30,2.67,2.67,2.66,2.66,3000,0
2012-05-31,2.69,3.02,2.61,2.98,23798,0
2012-06-01,2.93,2.93,2.7,2.72,5966,0
2012-06-04,2.78,2.9,2.65,2.85,39664,0
2012-06-05,2.83,2.97,2.8,2.8,1400,0
2012-06-06,2.88,3,2.85,2.97,15647,0
2012-06-07,2.88,3,2.81,2.81,1805,0
2012-06-08,2.85,2.98,2.85,2.85,3692,0
2012-06-11,2.93,2.93,2.88,2.92,700,0
2012-06-12,2.91,2.91,2.9,2.9,1110,0
2012-06-13,2.95,2.95,2.91,2.91,1800,0
2012-06-14,3,3,2.79,2.79,4900,0
2012-06-15,2.9,2.94,2.84,2.93,6900,0
2012-06-18,2.9,2.9,2.89,2.89,200,0
2012-06-19,2.86,2.89,2.85,2.89,1199,0
2012-06-20,2.95,2.95,2.95,2.95,400,0
2012-06-21,2.95,2.96,2.95,2.95,11193,0
2012-06-22,2.99,2.99,2.89,2.89,8398,0
2012-06-25,2.95,3,2.95,3,900,0
2012-06-26,2.99,2.99,2.85,2.85,700,0
2012-06-27,2.94,2.94,2.85,2.91,1900,0
2012-06-28,2.89,2.89,2.71,2.74,8198,0
2012-06-29,2.84,2.9009,2.84,2.85,7456,0
2012-07-03,2.87,2.89,2.87,2.89,300,0
2012-07-05,2.91,2.92,2.73,2.82,5900,0
2012-07-06,2.76,2.89,2.76,2.88,5291,0
2012-07-09,2.88,2.88,2.83,2.84,3898,0
2012-07-13,2.8,2.8,2.8,2.8,1100,0
2012-07-16,2.82,2.82,2.8,2.8,2100,0
2012-07-17,2.8,2.8,2.67,2.79,1800,0
2012-07-18,2.8,2.91,2.8,2.91,4872,0
2012-07-19,2.8,2.81,2.8,2.81,200,0
2012-07-20,2.88,2.89,2.88,2.88,3633,0
2012-07-23,2.83,2.88,2.83,2.88,5000,0
2012-07-26,2.82,2.82,2.8,2.8,7850,0
2012-07-27,2.8101,2.94,2.8101,2.94,1300,0
2012-08-01,2.88,2.93,2.8,2.8,4978,0
2012-08-02,2.8,2.8,2.76,2.76,2184,0
2012-08-03,2.8,2.8,2.58,2.58,20501,0
2012-08-06,2.59,2.59,2.44,2.5,2100,0
2012-08-07,2.54,2.6899,2.37,2.67,6375,0
2012-08-08,2.58,2.67,2.55,2.56,4100,0
2012-08-09,2.56,2.56,2.5,2.55,12800,0
2012-08-10,2.51,2.69,2.5,2.5101,2400,0
2012-08-13,2.52,2.652,2.5,2.652,11821,0
2012-08-14,2.58,2.5989,2.5,2.5499,11656,0
2012-08-15,2.5,2.55,2.42,2.52,24756,0
2012-08-16,2.48,2.48,2.45,2.48,3500,0
2012-08-17,2.45,2.55,2.45,2.55,5467,0
2012-08-20,2.505,2.54,2.505,2.54,200,0
2012-08-21,2.52,2.5399,2.5,2.52,2750,0
2012-08-22,2.45,2.47,2.45,2.46,2581,0
2012-08-24,2.53,2.55,2.53,2.55,1500,0
2012-08-28,2.63,2.63,2.63,2.63,1100,0
2012-08-29,2.68,2.69,2.52,2.52,700,0
2012-08-30,2.56,2.69,2.56,2.69,500,0
2012-09-04,2.63,2.63,2.5,2.5,100275,0
2012-09-05,2.38,2.5858,2.38,2.53,221262,0
2012-09-06,2.58,2.7,2.51,2.52,3075,0
2012-09-07,2.59,2.59,2.57,2.57,2800,0
2012-09-10,2.57,2.7208,2.57,2.605,24723,0
2012-09-11,2.57,2.57,2.57,2.57,5200,0
2012-09-12,2.52,2.52,2.381,2.412,7722,0
2012-09-13,2.47,2.47,2.15,2.26,20024,0
2012-09-14,2.2499,2.2499,2.15,2.16,3112,0
2012-09-17,2.18,2.22,2.03,2.11,2400,0
2012-09-18,2.17,2.17,2.12,2.17,500,0
2012-09-19,2.17,2.2399,2.15,2.2045,1448,0
2012-09-20,2.16,2.33,2.11,2.33,581185,0
2012-09-21,2.46,2.48,2.29,2.48,2323,0
2012-09-24,2.49,2.49,2.35,2.35,200,0
2012-09-25,2.31,2.31,2.31,2.31,100,0
2012-09-27,2.38,2.5,2.19,2.23,14909,0
2012-09-28,2.23,2.2551,2.15,2.25,4270,0
2012-10-01,2.3001,2.3999,2.3001,2.38,4337,0
2012-10-02,2.3901,2.3901,2.38,2.38,300,0
2012-10-04,2.3488,2.41,2.3488,2.3488,400,0
2012-10-05,2.4,2.4,2.31,2.37,4300,0
2012-10-08,2.42,2.5,2.42,2.48,6736,0
2012-10-10,2.31,2.32,2.2,2.208,9700,0
2012-10-11,2.18,2.18,2.06,2.06,13400,0
2012-10-12,2.0601,2.0601,1.9992,2,21100,0
2012-10-15,1.99,1.9999,1.99,1.9999,1175,0
2012-10-17,1.92,2,1.92,2,875,0
2012-10-18,1.92,1.92,1.92,1.92,100,0
2012-10-19,1.92,1.9208,1.92,1.9208,200,0
2012-10-23,1.93,1.97,1.93,1.9699,2100,0
2012-10-24,1.91,1.97,1.91,1.97,1676,0
2012-10-25,1.87,1.9499,1.79,1.8,33280,0
2012-10-26,1.79,1.95,1.79,1.94,25283,0
2012-10-31,1.89,1.9,1.8101,1.9,3377,0
2012-11-01,1.86,1.94,1.803,1.86,770,0
2012-11-02,1.81,1.82,1.77,1.77,1355,0
2012-11-05,1.85,1.8999,1.85,1.89,2100,0
2012-11-06,1.78,1.78,1.64,1.7398,57929,0
2012-11-07,1.724,1.724,1.67,1.67,428,0
2012-11-08,1.7,1.75,1.7,1.73,3100,0
2012-11-09,1.65,1.72,1.55,1.72,23498,0
2012-11-12,1.69,1.7501,1.69,1.75,14846,0
2012-11-13,1.6519,1.6519,1.6,1.6,6815,0
2012-11-14,1.56,1.5701,1.52,1.52,13324,0
2012-11-15,1.56,1.67,1.45,1.6,44160,0
2012-11-16,1.63,1.63,1.48,1.48,5800,0
2012-11-19,1.45,1.46,1.4,1.4,8831,0
2012-11-20,1.39,1.6,1.39,1.6,13371,0
2012-11-21,1.58,1.64,1.5,1.6,16579,0
2012-11-23,1.69,1.7,1.69,1.7,1200,0
2012-11-26,1.6,1.69,1.6,1.69,1300,0
2012-11-27,1.61,1.61,1.6,1.6,2903,0
2012-11-29,1.5201,1.65,1.5201,1.65,1100,0
2012-11-30,1.66,1.66,1.65,1.65,1092,0
2012-12-03,1.59,1.59,1.5,1.58,17149,0
2012-12-04,1.56,1.6001,1.4701,1.4701,2976,0
2012-12-05,1.51,1.52,1.5,1.5,4413,0
2012-12-06,1.47,1.47,1.46,1.46,2900,0
2012-12-07,1.4899,1.49,1.48,1.4899,2382,0
2012-12-10,1.52,1.52,1.46,1.46,4750,0
2012-12-11,1.5,1.51,1.4999,1.4999,9176,0
2012-12-12,1.55,1.64,1.5,1.5,18307,0
2012-12-13,1.6,1.7,1.5,1.52,91525,0
2012-12-14,1.54,1.7,1.53,1.54,12027,0
2012-12-17,1.61,1.61,1.51,1.55,9570,0
2012-12-18,1.55,1.602,1.55,1.6,2266,0
2012-12-19,1.6481,1.6481,1.51,1.52,4630,0
2012-12-20,1.57,1.7,1.54,1.65,40778,0
2012-12-21,1.64,1.64,1.54,1.55,5066,0
2012-12-24,1.55,1.5601,1.55,1.5515,3000,0
2012-12-26,1.5899,1.5899,1.55,1.55,2500,0
2012-12-27,1.59,1.68,1.59,1.6,34043,0
2012-12-28,1.57,1.5717,1.56,1.57,3277,0
2012-12-31,1.5,1.65,1.5,1.65,35918,0
2013-01-03,1.51,1.61,1.45,1.52,10350,0
2013-01-04,1.57,1.65,1.57,1.65,11231,0
2013-01-07,1.65,1.68,1.65,1.68,6600,0
2013-01-08,1.67,1.68,1.57,1.68,2294,0
2013-01-09,1.65,1.6799,1.65,1.6799,3143,0
2013-01-10,1.68,1.8,1.65,1.7101,6076,0
2013-01-11,1.75,1.92,1.75,1.88,6427,0
2013-01-14,1.83,1.875,1.83,1.83,5600,0
2013-01-15,1.69,1.85,1.69,1.83,11990,0
2013-01-16,1.82,1.82,1.75,1.75,300,0
2013-01-18,1.71,1.71,1.71,1.71,200,0
2013-01-22,1.835,1.835,1.7,1.835,1500,0
2013-01-23,1.73,1.78,1.7,1.71,9363,0
2013-01-24,1.72,1.72,1.72,1.72,100,0
2013-01-25,1.71,1.77,1.66,1.686,6117,0
2013-01-28,1.69,1.7,1.65,1.65,6000,0
2013-01-29,1.79,1.8138,1.66,1.66,847,0
2013-01-30,1.7999,1.7999,1.69,1.69,1200,0
2013-01-31,1.68,1.75,1.68,1.71,9040,0
2013-02-01,1.72,1.8,1.71,1.7601,1347,0
2013-02-04,1.78,1.78,1.74,1.742,4098,0
2013-02-05,1.74,1.748,1.68,1.68,3582,0
2013-02-06,1.68,1.75,1.58,1.68,6192,0
2013-02-07,1.73,1.75,1.68,1.74,4218,0
2013-02-08,1.74,1.75,1.6,1.6,25893,0
2013-02-11,1.73,1.73,1.652,1.67,26365,0
2013-02-12,1.69,1.7,1.6895,1.6895,1527,0
2013-02-13,1.72,1.74,1.61,1.63,4430,0
2013-02-19,1.7099,1.7099,1.7,1.7,1995,0
2013-02-20,1.65,1.65,1.59,1.6,24212,0
2013-02-21,1.59,1.59,1.58,1.5898,2500,0
2013-02-22,1.6,1.63,1.6,1.61,7797,0
2013-02-25,1.61,1.6101,1.58,1.58,3774,0
2013-02-26,1.52,1.61,1.49,1.5875,24823,0
2013-02-27,1.5,1.56,1.5,1.56,5270,0
2013-02-28,1.6,1.6001,1.5,1.5,11790,0
2013-03-01,1.5,1.55,1.4999,1.55,11147,0
2013-03-04,1.54,1.59,1.49,1.49,27060,0
2013-03-05,1.5,1.5499,1.45,1.47,42820,0
2013-03-06,1.41,1.49,1.41,1.49,8325,0
2013-03-07,1.5,1.51,1.47,1.49,13899,0
2013-03-08,1.48,1.482,1.48,1.48,2078,0
2013-03-11,1.5,1.5002,1.48,1.48,38330,0
2013-03-12,1.5,1.5,1.48,1.4812,11209,0
2013-03-13,1.49,1.49,1.49,1.49,1200,0
2013-03-14,1.5,1.58,1.46,1.58,6409,0
2013-03-15,1.5,1.5,1.48,1.48,11796,0
2013-03-18,1.5,1.5,1.48,1.48,4463,0
2013-03-19,1.4828,1.4828,1.48,1.48,6100,0
2013-03-20,1.48,1.6,1.48,1.5,5300,0
2013-03-21,1.48,1.59,1.48,1.55,650,0
2013-03-22,1.5,1.53,1.5,1.5,4500,0
2013-03-25,1.5,1.5,1.46,1.4701,10310,0
2013-03-26,1.44,1.504,1.4201,1.5,16969,0
2013-03-27,1.5,1.5101,1.48,1.5,19648,0
2013-03-28,1.6,1.6,1.47,1.47,2867,0
2013-04-01,1.48,1.48,1.48,1.48,725,0
2013-04-02,1.48,1.48,1.46,1.46,5300,0
2013-04-03,1.47,1.48,1.46,1.46,15392,0
2013-04-04,1.45,1.45,1.44,1.44,2787,0
2013-04-05,1.4232,1.4232,1.4232,1.4232,826,0
2013-04-08,1.44,1.5,1.44,1.47,10090,0
2013-04-09,1.48,1.48,1.48,1.48,100,0
2013-04-10,1.41,1.42,1.41,1.42,11600,0
2013-04-11,1.42,1.42,1.42,1.42,7000,0
2013-04-12,1.4601,1.4601,1.4601,1.4601,1000,0
2013-04-15,1.46,1.46,1.44,1.44,3678,0
2013-04-16,1.43,1.43,1.43,1.43,100,0
2013-04-17,1.45,1.51,1.4499,1.5,100833,0
2013-04-18,1.5,1.57,1.42,1.48,15549,0
2013-04-19,1.48,1.48,1.48,1.48,425,0
2013-04-22,1.5,1.5,1.48,1.5,12215,0
2013-04-23,1.4499,1.54,1.4399,1.54,23964,0
2013-04-24,1.49,1.68,1.49,1.68,23784,0
2013-04-25,1.7,1.7,1.65,1.68,25427,0
2013-04-26,1.67,1.67,1.65,1.65,23837,0
2013-04-29,1.65,1.65,1.63,1.63,8912,0
2013-04-30,1.65,1.71,1.65,1.6701,49626,0
2013-05-01,1.6999,1.7,1.67,1.6899,13230,0
2013-05-02,1.7,1.78,1.67,1.7,33872,0
2013-05-03,1.7,1.72,1.7,1.7,12004,0
2013-05-06,1.7,1.77,1.7,1.73,7303,0
2013-05-07,1.71,1.78,1.7,1.7,9600,0
2013-05-09,1.7,1.79,1.7,1.79,2301,0
2013-05-10,1.78,1.94,1.78,1.94,18016,0
2013-05-13,1.96,1.96,1.85,1.9,13400,0
2013-05-14,1.92,1.97,1.9,1.97,36859,0
2013-05-15,1.99,1.99,1.9,1.93,44242,0
2013-05-16,1.93,1.96,1.93,1.95,12950,0
2013-05-17,1.99,2.1,1.99,2.06,14035,0
2013-05-20,2.02,2.1299,2.02,2.1061,19525,0
2013-05-21,2.1,2.1,2.09,2.1,3793,0
2013-05-22,2.05,2.0501,2.05,2.0501,6250,0
2013-05-23,2.02,2.05,2.02,2.05,24575,0
2013-05-24,2.05,2.08,2.0499,2.06,28256,0
2013-05-28,2.05,2.06,1.93,1.93,14201,0
2013-05-29,1.91,1.9999,1.91,1.9801,11450,0
2013-05-30,1.99,2,1.98,2,10497,0
2013-05-31,2,2.04,2,2.01,11161,0
2013-06-03,2.02,2.041,2.01,2.03,15788,0
2013-06-05,2.04,2.0401,2,2,7606,0
2013-06-07,2.029,2.06,1.994,2.03,8374,0
2013-06-10,2.03,2.04,2.02,2.03,11877,0
2013-06-11,2.0101,2.05,2.0101,2.05,1500,0
2013-06-12,2.0001,2.002,1.9445,2,20538,0
2013-06-13,1.98,2.005,1.73,1.98,9170,0
2013-06-14,2,2.01,2,2,15038,0
2013-06-17,2.01,2.01,2,2,4503,0
2013-06-18,2.01,2.03,1.99,2.02,9733,0
2013-06-19,1.99,2.03,1.76,2.01,1800,0
2013-06-20,2.01,2.1,2.01,2.07,2784,0
2013-06-21,2.1,2.25,2.02,2.24,10922,0
2013-06-24,2.19,2.19,2.02,2.15,10090,0
2013-06-26,2.21,2.21,2.15,2.15,6548,0
2013-06-27,2.15,2.15,2.14,2.15,300,0
2013-06-28,2.15,2.25,2.15,2.24,15552,0
2013-07-01,2.1499,2.15,2.1101,2.15,2074,0
2013-07-02,2.15,2.15,2.14,2.15,1000,0
2013-07-05,2.1,2.13,2.1,2.1,5528,0
2013-07-08,2.1,2.1,2.1,2.1,900,0
2013-07-09,2.1,2.1,2.061,2.061,1400,0
2013-07-10,2.0573,2.09,2.0573,2.08,1000,0
2013-07-11,2.099,2.22,2.092,2.22,7490,0
2013-07-12,2.11,2.11,2.11,2.11,220,0
2013-07-15,2.1101,2.25,2.1101,2.2141,12677,0
2013-07-16,2.2,2.25,2.2,2.24,35750,0
2013-07-17,2.25,2.25,2.23,2.25,14623,0
2013-07-18,2.23,2.25,2.23,2.23,13600,0
2013-07-19,2.2,2.2,2.0601,2.2,7050,0
2013-07-23,2.1505,2.23,2.1505,2.2,4550,0
2013-07-24,2.16,2.16,2.02,2.15,8100,0
2013-07-25,2.15,2.2,2.139,2.14,7876,0
2013-07-26,2.0999,2.1,2.0801,2.0801,1300,0
2013-07-29,2.0301,2.15,2.0301,2.1,25800,0
2013-07-30,2.1,2.2179,2.0699,2.2179,16900,0
2013-07-31,2.18,2.339,2.18,2.32,17053,0
2013-08-01,2.31,2.38,2.3,2.3799,29750,0
2013-08-02,2.3,2.37,2.3,2.36,14500,0
2013-08-05,2.39,2.426,2.38,2.41,22482,0
2013-08-06,2.41,2.41,2.35,2.39,11923,0
2013-08-07,2.4052,2.42,2.4052,2.4174,2700,0
2013-08-08,2.4,2.41,2.351,2.4,12725,0
2013-08-09,2.4,2.42,2.35,2.39,5300,0
2013-08-12,2.36,2.37,2.35,2.37,1820,0
2013-08-14,2.3801,2.3801,2.37,2.38,1535,0
2013-08-16,2.37,2.45,2.35,2.35,21800,0
2013-08-20,2.31,2.35,2.24,2.26,8800,0
2013-08-21,2.26,2.26,2.26,2.26,8200,0
2013-08-22,2.26,2.3,2.26,2.26,2400,0
2013-08-23,2.27,2.545,2.26,2.2801,12065,0
2013-08-26,2.32,2.35,2.32,2.33,9497,0
2013-08-27,2.35,2.35,2.32,2.33,6400,0
2013-08-28,2.33,2.35,2.32,2.321,2026,0
2013-08-29,2.34,2.5,2.34,2.44,400,0
2013-08-30,2.45,2.5,2.37,2.5,13050,0
2013-09-03,2.53,2.53,2.41,2.48,4780,0
2013-09-04,2.43,2.45,2.41,2.41,2368,0
2013-09-05,2.43,2.49,2.42,2.42,5462,0
2013-09-09,2.45,2.55,2.45,2.54,27606,0
2013-09-10,2.53,2.56,2.47,2.5,29800,0
2013-09-11,2.55,2.72,2.55,2.72,2991,0
2013-09-12,2.72,2.72,2.6,2.6,4600,0
2013-09-13,2.66,2.68,2.66,2.66,2100,0
2013-09-16,2.67,2.67,2.6434,2.65,1700,0
2013-09-17,2.56,2.56,2.56,2.56,200,0
2013-09-18,2.57,2.66,2.51,2.52,7095,0
2013-09-19,2.51,2.51,2.51,2.51,300,0
2013-09-20,2.64,2.98,2.64,2.98,274989,0
2013-09-23,2.98,3.24,2.83,2.98,89306,0
2013-09-24,2.98,2.98,2.9,2.95,21700,0
2013-09-25,2.98,3.16,2.97,3.1,21670,0
2013-09-26,3.14,3.14,3.03,3.06,7000,0
2013-09-27,3.03,3.12,2.95,2.95,16144,0
2013-09-30,2.95,3.05,2.95,3.05,8495,0
2013-10-01,3.08,3.18,3.08,3.17,1500,0
2013-10-02,3.15,3.17,3.15,3.16,1000,0
2013-10-03,3.17,3.17,3.09,3.09,1400,0
2013-10-04,3.08,3.08,3.06,3.06,500,0
2013-10-07,3.15,3.15,3.15,3.15,100,0
2013-10-08,3.05,3.05,3.05,3.05,3200,0
2013-10-09,3.05,3.15,3.05,3.15,4200,0
2013-10-10,3.11,3.2,3.11,3.199,19069,0
2013-10-11,3.14,3.25,3.14,3.25,35168,0
2013-10-14,3.24,3.25,3.21,3.25,17244,0
2013-10-15,3.2,3.24,3.05,3.23,18015,0
2013-10-16,3.18,3.18,3.05,3.05,8804,0
2013-10-17,3.01,3.12,2.84,3.12,9200,0
2013-10-18,3.11,3.11,3.06,3.11,7300,0
2013-10-21,2.94,3.05,2.83,2.84,15700,0
2013-10-22,2.85,2.93,2.72,2.85,6200,0
2013-10-23,2.78,2.85,2.77,2.85,10100,0
2013-10-24,2.84,2.99,2.83,2.99,11400,0
2013-10-25,2.95,2.99,2.75,2.88,5700,0
2013-10-28,2.84,3.08,2.84,3.01,5400,0
2013-10-29,3.01,3.01,3,3,5100,0
2013-10-30,2.87,2.89,2.84,2.89,2200,0
2013-10-31,2.7101,3.1,2.7101,2.95,25250,0
2013-11-01,2.97,3.22,2.87,3,5600,0
2013-11-04,3,3.0001,2.95,3.0001,19232,0
2013-11-05,2.95,3.03,2.95,3,2700,0
2013-11-06,2.96,3,2.92,2.99,5200,0
2013-11-08,3,3.2,2.8,2.95,12200,0
2013-11-11,2.965,3,2.9536,3,3000,0
2013-11-12,2.99,3.1,2.95,2.95,15600,0
2013-11-14,2.81,2.99,2.81,2.95,3100,0
2013-11-15,2.99,2.99,2.99,2.99,100,0
2013-11-18,2.99,2.99,2.8,2.89,17700,0
2013-11-19,2.94,2.94,2.59,2.73,4000,0
2013-11-20,2.64,2.85,2.6,2.6,10200,0
2013-11-22,2.54,2.59,2.53,2.53,7900,0
2013-11-25,2.48,2.51,2.4,2.41,9700,0
2013-11-26,2.35,2.47,2.35,2.42,10800,0
2013-11-27,2.4,2.57,2.4,2.57,5900,0
2013-12-02,2.57,2.75,2.43,2.49,157800,0
2013-12-03,2.51,2.52,2.41,2.52,4900,0
2013-12-04,2.47,2.53,2.47,2.5,6900,0
2013-12-05,2.52,2.7,2.52,2.52,6300,0
2013-12-06,2.51,2.75,2.51,2.63,2800,0
2013-12-09,2.58,2.65,2.52,2.52,6800,0
2013-12-10,2.41,2.61,2.37,2.53,15700,0
2013-12-11,2.48,2.53,2.41,2.43,5400,0
2013-12-12,2.46,2.46,2.43,2.43,4900,0
2013-12-13,2.42,2.6,2.35,2.59,59400,0
2013-12-16,2.58,2.58,2.38,2.5,16500,0
2013-12-17,2.51,2.6,2.5,2.51,2952,0
2013-12-18,2.53,2.53,2.41,2.48,3400,0
2013-12-19,2.47,2.52,2.44,2.44,900,0
2013-12-20,2.42,2.46,2.42,2.45,6100,0
2013-12-23,2.49,2.8,2.49,2.69,15600,0
2013-12-24,2.7,2.9275,2.62,2.62,24941,0
2013-12-26,2.68,2.81,2.56,2.57,18200,0
2013-12-27,2.6,2.6,2.45,2.5,40500,0
2013-12-30,2.49,2.53,2.27,2.4,274100,0
2013-12-31,2.43,2.79,2.4,2.57,109300,0
2014-01-02,2.6,2.6,2.44,2.599,3271,0
2014-01-03,2.58,2.79,2.58,2.75,2095,0
2014-01-06,2.71,2.78,2.71,2.73,6800,0
2014-01-07,2.72,2.78,2.66,2.67,4500,0
2014-01-08,2.65,2.99,2.65,2.87,65100,0
2014-01-09,2.9,2.9,2.77,2.78,4400,0
2014-01-10,2.73,2.86,2.73,2.77,4400,0
2014-01-13,2.76,2.82,2.76,2.79,3700,0
2014-01-14,2.92,2.92,2.92,2.92,100,0
2014-01-15,2.85,2.85,2.85,2.85,500,0
2014-01-16,2.8501,2.8701,2.85,2.87,7207,0
2014-01-17,2.89,2.89,2.73,2.8,3200,0
2014-01-21,2.86,2.88,2.84,2.88,15900,0
2014-01-22,2.88,3,2.88,2.93,14300,0
2014-01-23,2.99,3,2.88,2.98,7900,0
2014-01-24,2.98,3.48,2.89,3.05,533679,0
2014-01-27,3.11,3.25,3.06,3.23,179100,0
2014-01-28,3.2,3.25,3.14,3.24,15220,0
2014-01-29,3.05,3.16,3.05,3.16,39300,0
2014-01-30,3.16,3.24,3.09,3.14,7300,0
2014-01-31,3.08,3.15,3.08,3.09,21663,0
2014-02-03,3.08,3.15,2.99,3.15,6884,0
2014-02-04,3.1,3.15,3.1,3.1,27617,0
2014-02-05,3.0309,3.0899,2.89,2.96,20077,0
2014-02-06,2.91,3,2.91,2.99,1712,0
2014-02-07,3,3,2.9001,2.9001,1790,0
2014-02-10,2.88,2.892,2.86,2.88,8017,0
2014-02-11,2.98,2.98,2.86,2.86,929,0
2014-02-12,2.91,2.98,2.85,2.91,6410,0
2014-02-13,2.92,2.92,2.75,2.84,12662,0
2014-02-14,2.85,2.85,2.7345,2.8496,7591,0
2014-02-18,2.8,2.84,2.8,2.84,335,0
2014-02-19,2.7906,2.8801,2.7906,2.8801,14671,0
2014-02-20,3,3,2.84,2.84,10880,0
2014-02-21,2.8646,2.8646,2.7788,2.7788,400,0
2014-02-24,2.68,2.7,2.65,2.66,5088,0
2014-02-25,2.73,2.73,2.65,2.65,5904,0
2014-02-26,2.701,2.701,2.7,2.7,1170,0
2014-02-27,2.8189,2.87,2.7601,2.84,15702,0
2014-02-28,2.67,2.819,2.59,2.59,24634,0
2014-03-03,2.63,2.63,2.4901,2.51,46575,0
2014-03-04,2.48,2.5,2.31,2.39,84620,0
2014-03-05,2.38,2.49,2.35,2.49,35768,0
2014-03-06,2.41,2.49,2.41,2.49,2350,0
2014-03-07,2.4899,2.4899,2.36,2.41,6661,0
2014-03-10,2.47,2.55,2.4303,2.55,18064,0
2014-03-11,2.62,2.62,2.55,2.5899,3952,0
2014-03-12,2.521,2.77,2.521,2.69,47867,0
2014-03-13,2.74,2.75,2.61,2.61,7184,0
2014-03-14,2.57,2.69,2.538,2.679,17364,0
2014-03-17,2.68,2.78,2.65,2.73,23045,0
2014-03-18,2.71,2.84,2.71,2.82,13684,0
2014-03-19,2.79,2.82,2.77,2.8,4126,0
2014-03-20,2.79,2.82,2.73,2.75,4998,0
2014-03-21,2.75,2.79,2.72,2.72,9881,0
2014-03-24,2.73,2.7999,2.46,2.47,80206,0
2014-03-25,2.5,2.71,2.31,2.33,56126,0
2014-03-26,2.45,2.45,2.31,2.4,49600,0
2014-03-27,2.43,2.43,2.3,2.3144,9923,0
2014-03-28,2.3,2.44,2.16,2.25,95249,0
2014-03-31,2.4,2.414,2.32,2.4,20152,0
2014-04-01,2.35,2.4,2.2,2.26,63547,0
2014-04-02,2.27,2.36,2.2,2.36,40780,0
2014-04-03,2.3101,2.3693,2.3,2.32,27125,0
2014-04-04,2.3,2.35,2.25,2.34,238771,0
2014-04-07,2.3,2.36,2.2,2.29,6479,0
2014-04-08,2.28,2.32,2.2799,2.29,10019,0
2014-04-09,2.3,2.3,2.181,2.3,2600,0
2014-04-10,2.24,2.31,2.24,2.3,10995,0
2014-04-11,2.2928,2.32,2.2928,2.3,899,0
2014-04-14,2.3,2.3233,2.29,2.29,7922,0
2014-04-15,2.3,2.3,2.25,2.3,403,0
2014-04-16,2.33,2.36,2.29,2.36,20608,0
2014-04-17,2.31,2.54,2.31,2.39,101741,0
2014-04-21,2.45,2.62,2.4201,2.56,39706,0
2014-04-22,2.58,2.7,2.53,2.6101,32006,0
2014-04-23,2.6101,2.6101,2.6,2.6101,2400,0
2014-04-24,2.62,2.79,2.6,2.655,49390,0
2014-04-25,2.67,2.73,2.65,2.7069,25910,0
2014-04-28,2.7631,2.7631,2.64,2.73,33225,0
2014-04-29,2.67,2.695,2.5999,2.69,5562,0
2014-04-30,2.69,2.73,2.6,2.6,5741,0
2014-05-01,2.6,2.65,2.51,2.54,12464,0
2014-05-02,2.63,2.82,2.57,2.75,107584,0
2014-05-05,2.7,2.8432,2.7,2.84,38853,0
2014-05-06,2.85,2.9,2.75,2.75,3788,0
2014-05-07,2.9,2.9,2.751,2.751,2865,0
2014-05-08,2.76,2.91,2.76,2.76,13430,0
2014-05-09,2.79,2.83,2.77,2.83,2510,0
2014-05-12,2.85,2.9,2.84,2.85,1658,0
2014-05-13,2.85,2.94,2.85,2.9399,4621,0
2014-05-14,2.8728,2.94,2.8511,2.9,3500,0
2014-05-15,2.9,2.94,2.9,2.91,4400,0
2014-05-16,2.9001,2.9001,2.79,2.8312,7428,0
2014-05-19,2.8,2.98,2.8,2.98,2653,0
2014-05-20,3.01,3.01,2.87,2.99,23117,0
2014-05-21,2.96,3,2.9,2.99,8170,0
2014-05-22,3,3.051,2.999,3.05,24482,0
2014-05-23,3.05,3.05,2.94,2.98,15372,0
2014-05-27,2.9999,2.9999,2.57,2.75,132353,0
2014-05-28,2.68,2.92,2.61,2.69,107984,0
2014-05-29,2.67,2.71,2.53,2.67,60300,0
2014-05-30,2.6,2.68,2.6,2.65,16726,0
2014-06-02,2.67,2.73,2.6,2.63,45691,0
2014-06-03,2.64,2.7,2.63,2.63,3553,0
2014-06-04,2.7,2.71,2.65,2.65,1402,0
2014-06-05,2.65,2.71,2.65,2.71,6735,0
2014-06-06,2.67,2.6999,2.62,2.66,5637,0
2014-06-09,2.65,2.73,2.65,2.73,15882,0
2014-06-10,2.67,2.74,2.66,2.66,5200,0
2014-06-11,2.65,2.7599,2.65,2.71,4090,0
2014-06-12,2.75,2.79,2.7,2.7672,29874,0
2014-06-13,2.74,2.82,2.68,2.7,1817,0
2014-06-16,2.7227,2.7227,2.65,2.65,3197,0
2014-06-17,2.7,2.75,2.7,2.75,8396,0
2014-06-18,2.69,2.79,2.69,2.79,5615,0
2014-06-19,2.84,2.86,2.75,2.8,27350,0
2014-06-20,2.8,2.89,2.8,2.89,5641,0
2014-06-23,2.9,2.92,2.85,2.91,9301,0
2014-06-24,2.9,2.99,2.9,2.92,5820,0
2014-06-25,2.9,2.97,2.9,2.95,8310,0
2014-06-26,2.92,2.92,2.9099,2.9099,2952,0
2014-06-27,3.03,3.15,2.85,2.99,44562,0
2014-06-30,3,3.04,2.94,3.01,14579,0
2014-07-01,3.06,3.07,2.99,3,15021,0
2014-07-02,2.99,3.01,2.94,2.94,7100,0
2014-07-03,2.994,2.994,2.9,2.9,4553,0
2014-07-07,2.9,2.93,2.79,2.81,24259,0
2014-07-08,2.85,2.93,2.81,2.82,4306,0
2014-07-09,2.77,2.98,2.75,2.96,900,0
2014-07-10,2.96,2.96,2.79,2.81,1682,0
2014-07-11,2.69,2.81,2.67,2.81,14105,0
2014-07-14,2.82,2.92,2.82,2.91,2420,0
2014-07-15,2.91,2.92,2.81,2.81,5440,0
2014-07-16,2.8,2.98,2.75,2.886,8901,0
2014-07-17,2.88,2.99,2.88,2.89,2249,0
2014-07-18,2.93,3,2.92,2.93,7452,0
2014-07-21,3.02,3.04,2.94,2.95,22316,0
2014-07-22,2.95,3.08,2.93,2.96,91672,0
2014-07-23,2.97,3.05,2.97,3.0299,15635,0
2014-07-24,3,3.04,3,3.04,24250,0
2014-07-25,3.04,3.04,2.9499,2.9499,7175,0
2014-07-28,2.95,3.01,2.86,2.95,8745,0
2014-07-29,2.86,2.98,2.86,2.86,11002,0
2014-07-30,2.94,2.96,2.85,2.86,2772,0
2014-07-31,2.9,2.99,2.9,2.99,29900,0
2014-08-01,3.05,3.109,2.81,2.93,26468,0
2014-08-04,3,3.08,2.82,2.99,24558,0
2014-08-05,2.98,3.06,2.98,2.99,4566,0
2014-08-06,3,3.05,2.99,3.04,2200,0
2014-08-07,3.04,3.04,2.99,2.99,11966,0
2014-08-08,3.03,3.04,2.9,2.96,54867,0
2014-08-11,2.96,3.1068,2.96,3.03,13971,0
2014-08-12,3.03,3.11,3.01,3.02,4605,0
2014-08-13,3.02,3.02,3.0198,3.02,1700,0
2014-08-14,3.02,3.07,3.015,3.02,15513,0
2014-08-15,3.04,3.06,3.01,3.01,14725,0
2014-08-18,3.16,3.16,3.01,3.13,16291,0
2014-08-19,3.1,3.1,3.05,3.1,10043,0
2014-08-20,3.05,3.06,3.03,3.06,6068,0
2014-08-21,3.01,3.13,3.01,3.13,614,0
2014-08-22,2.97,3.1,2.97,3.04,1600,0
2014-08-25,3.03,3.08,3.01,3.08,11820,0
2014-08-26,3.03,3.06,2.95,3,51836,0
2014-08-27,3,3.3299,3,3.29,67624,0
2014-08-28,3.19,3.25,3.17,3.21,8834,0
2014-08-29,3.19,3.24,3.18,3.2199,6549,0
2014-09-02,3.18,3.25,3.18,3.18,1386,0
2014-09-03,3.18,3.2,3.18,3.18,1900,0
2014-09-04,3.17,3.2,3.17,3.2,600,0
2014-09-05,3.19,3.19,3.18,3.19,804,0
2014-09-08,3.21,3.38,3.21,3.32,16566,0
2014-09-09,3.31,3.31,3.25,3.31,1957,0
2014-09-10,3.26,3.42,3.25,3.4,10436,0
2014-09-11,3.43,3.43,3.28,3.3635,4105,0
2014-09-12,3.4,3.44,3.35,3.35,9980,0
2014-09-15,3.44,3.44,3.3501,3.41,9987,0
2014-09-16,3.3801,3.629,3.3801,3.51,15829,0
2014-09-17,3.55,3.58,3.51,3.51,5008,0
2014-09-18,3.53,3.53,3.45,3.495,11093,0
2014-09-19,3.46,3.54,3.3,3.3,23590,0
2014-09-22,3.5,3.5,3.29,3.32,30350,0
2014-09-23,3.3,3.33,3.18,3.18,12380,0
2014-09-24,3.35,3.35,3.07,3.07,8995,0
2014-09-25,3.01,3.12,2.75,3.02,18542,0
2014-09-26,3.04,3.49,3.02,3.13,15180,0
2014-09-29,3.1,3.36,3.1,3.29,1438,0
2014-09-30,3.26,3.35,3.02,3.29,16372,0
2014-10-01,3.29,3.4,3.19,3.19,17545,0
2014-10-02,3.25,3.309,3.05,3.309,15962,0
2014-10-03,3.18,3.26,3.18,3.25,750,0
2014-10-06,3.16,3.4,3.15,3.37,915,0
2014-10-07,3.34,3.34,3.16,3.17,503,0
2014-10-08,3.11,3.36,3.11,3.29,740,0
2014-10-09,3.13,3.26,3.1,3.1201,700,0
2014-10-10,3.18,3.28,3.1,3.23,5968,0
2014-10-13,3.31,3.31,3.1,3.1,9299,0
2014-10-14,3.1,3.12,2.95,3.01,22506,0
2014-10-15,3,3.23,3,3.04,600,0
2014-10-16,3.05,3.15,3.05,3.1,4450,0
2014-10-17,3.07,3.1736,3.01,3.01,3031,0
2014-10-20,3.01,3.34,3.01,3.2,7129,0
2014-10-21,3.2,3.52,3.2,3.29,3667,0
2014-10-22,3.29,3.29,3.05,3.06,11150,0
2014-10-23,3.03,3.121,3.03,3.05,8226,0
2014-10-24,3.09,3.09,3.05,3.05,1508,0
2014-10-27,3.01,3.1,3.01,3.1,5454,0
2014-10-28,3.1,3.41,3.1,3.2,5181,0
2014-10-29,3.2036,3.31,3.2036,3.21,1450,0
2014-10-30,3.24,3.25,3.1,3.1,3149,0
2014-10-31,3.4,3.83,3.28,3.39,221245,0
2014-11-03,3.3748,3.5499,3.3748,3.416,23562,0
2014-11-04,3.42,3.4793,3.34,3.34,15183,0
2014-11-05,3.4,3.4,3.32,3.346,6985,0
2014-11-06,3.34,3.34,3.19,3.32,43123,0
2014-11-07,3.25,3.3032,3.25,3.3032,18300,0
2014-11-10,3.28,3.28,3.18,3.18,11731,0
2014-11-11,3.19,3.22,3.1,3.1301,10777,0
2014-11-12,3.17,3.219,3.13,3.154,33476,0
2014-11-13,3.12,3.19,3.1,3.18,1150,0
2014-11-14,3.15,3.33,3.15,3.2899,21176,0
2014-11-17,3.35,3.36,3.3,3.33,21120,0
2014-11-18,3.4,3.42,3.35,3.42,23153,0
2014-11-19,3.42,3.5232,3.42,3.48,46087,0
2014-11-20,3.53,3.53,3.29,3.43,20010,0
2014-11-21,3.45,3.503,3.4,3.48,3239,0
2014-11-24,3.53,3.55,3.3699,3.37,18083,0
2014-11-25,3.35,3.7,3.35,3.57,28777,0
2014-11-26,3.61,3.65,3.53,3.53,18778,0
2014-11-28,3.68,3.7,3.67,3.68,4340,0
2014-12-01,3.5501,3.6501,3.36,3.62,15416,0
2014-12-02,3.56,3.7,3.51,3.65,14120,0
2014-12-03,3.65,3.74,3.63,3.65,8837,0
2014-12-04,3.58,3.65,3.55,3.55,8646,0
2014-12-05,3.55,3.69,3.55,3.56,7400,0
2014-12-08,3.69,3.69,3.49,3.5,27515,0
2014-12-09,3.47,3.6399,2.9205,3.49,8193,0
2014-12-10,3.45,3.67,3.45,3.45,2401,0
2014-12-11,3.45,3.5,3.24,3.49,14379,0
2014-12-12,3.35,3.47,3.169,3.35,18115,0
2014-12-15,3.28,3.33,3.2001,3.33,21220,0
2014-12-16,3.32,3.33,3.24,3.24,824,0
2014-12-17,3.32,3.32,3.3,3.32,1411,0
2014-12-18,3.37,3.43,3.2135,3.43,9747,0
2014-12-19,3.44,3.44,3.43,3.44,805,0
2014-12-22,3.5,3.5,3.36,3.5,11834,0
2014-12-23,3.5,3.51,3.2287,3.49,8877,0
2014-12-24,3.38,3.38,3.36,3.37,1811,0
2014-12-26,3.3501,3.48,3.3501,3.48,202,0
2014-12-29,3.3551,3.3551,3.3551,3.3551,1167,0
2014-12-30,3.3244,3.45,3.3244,3.39,8809,0
2014-12-31,3.42,3.49,3.38,3.38,5943,0
2015-01-02,3.4,3.4,3.2435,3.37,3491,0
2015-01-05,3.44,3.48,3.05,3.37,18607,0
2015-01-06,3.36,3.4595,3.28,3.36,11013,0
2015-01-07,3.36,3.45,3.24,3.41,12965,0
2015-01-08,3.3,3.3,3.21,3.25,22696,0
2015-01-09,3.24,3.28,3.21,3.27,17861,0
2015-01-12,3.2,3.3,3.07,3.26,18054,0
2015-01-13,3.26,3.28,3.18,3.27,7800,0
2015-01-14,3.2,3.28,3.12,3.27,16989,0
2015-01-16,3.27,3.27,3.27,3.27,150,0
2015-01-20,3.26,3.27,3.11,3.2,38564,0
2015-01-21,3.1667,3.19,3.11,3.19,22900,0
2015-01-22,3.166,3.21,3.15,3.16,21637,0
2015-01-23,3.24,3.24,3.19,3.19,500,0
2015-01-26,3.2,3.25,3.15,3.15,6645,0
2015-01-27,3.1222,3.18,3.1222,3.17,10615,0
2015-01-28,3.18,3.23,3.17,3.17,5900,0
2015-01-29,3.131,3.17,3.13,3.1501,9700,0
2015-01-30,3.17,3.1801,3.15,3.15,9055,0
2015-02-02,3.16,3.2,3.1,3.2,9700,0
2015-02-03,3.2,3.2201,3.1,3.136,18218,0
2015-02-04,3.1301,3.2,3.08,3.1099,8716,0
2015-02-05,3.08,3.2,3.08,3.09,21061,0
2015-02-06,3.1,3.15,3.1,3.15,760,0
2015-02-09,3.15,3.1501,3.15,3.1501,10470,0
2015-02-10,3.15,3.15,3.148,3.15,1336,0
2015-02-11,3.14,3.15,3.14,3.15,4215,0
2015-02-12,3.15,3.15,3.1104,3.13,2194,0
2015-02-13,3.19,3.2,3.13,3.2,5456,0
2015-02-17,3.2,3.46,3.16,3.2401,31886,0
2015-02-18,3.22,3.24,3.2,3.2,12350,0
2015-02-19,3.2,3.2436,3.1,3.17,19090,0
2015-02-20,3.21,3.22,3.09,3.161,10710,0
2015-02-23,3.15,3.17,3.01,3.17,30713,0
2015-02-24,3.2,3.2,3.13,3.19,426,0
2015-02-25,3.16,3.22,3.08,3.22,18918,0
2015-02-26,3.41,3.74,3.15,3.21,10677,0
2015-02-27,3.27,3.4032,3.25,3.3764,92276,0
2015-03-02,3.46,3.52,3.37,3.48,84400,0
2015-03-03,3.48,3.62,3.4,3.59,63900,0
2015-03-04,3.5,3.6,3.4,3.4,5800,0
2015-03-05,3.42,3.5,3.41,3.47,9100,0
2015-03-06,3.47,3.49,3.41,3.49,18600,0
2015-03-09,3.45,3.45,3.4,3.41,8600,0
2015-03-10,3.43,3.44,3.37,3.37,6700,0
2015-03-11,3.4,3.4,3.28,3.28,12900,0
2015-03-12,3.3,3.4,3.3,3.39,9400,0
2015-03-13,3.3,3.35,3.2,3.34,32200,0
2015-03-16,3.32,3.39,3.3,3.39,7400,0
2015-03-17,3.36,3.39,3.33,3.35,2900,0
2015-03-18,3.35,3.38,3.33,3.35,19700,0
2015-03-19,3.35,3.37,3.3,3.31,10600,0
2015-03-20,3.33,3.38,3.31,3.31,1400,0
2015-03-23,3.3,3.3,3.2,3.28,10200,0
2015-03-24,3.29,3.44,3.28,3.42,6200,0
2015-03-25,3.49,3.49,3.47,3.47,200,0
2015-03-26,3.35,3.69,3.27,3.5,16800,0
2015-03-27,3.69,3.75,3.68,3.7,8800,0
2015-03-30,3.7,3.74,3.69,3.69,6200,0
2015-03-31,3.7,3.7,3.7,3.7,315,0
2015-04-01,3.59,3.6,3.59,3.6,300,0
2015-04-02,3.43,3.59,3.43,3.57,300,0
2015-04-06,3.6,3.65,3.59,3.65,3700,0
2015-04-07,3.608,3.8,3.608,3.76,10406,0
2015-04-08,3.7,3.8,3.37,3.49,6600,0
2015-04-09,3.5001,3.7,3.5001,3.68,1502,0
2015-04-10,3.7,3.8,3.61,3.75,3000,0
2015-04-13,3.78,3.8,3.77,3.77,6900,0
2015-04-14,3.8,3.8,3.77,3.78,5400,0
2015-04-15,3.8,3.8,3.785,3.7899,1655,0
2015-04-16,3.78,3.79,3.764,3.79,1419,0
2015-04-17,3.64,3.78,3.61,3.61,500,0
2015-04-20,3.65,3.69,3.6201,3.69,1322,0
2015-04-21,3.62,3.62,3.52,3.531,14380,0
2015-04-22,3.68,3.7,3.54,3.55,4355,0
2015-04-23,3.53,3.68,3.53,3.68,700,0
2015-04-24,3.49,3.68,3.49,3.68,1882,0
2015-04-27,3.51,3.68,3.51,3.56,800,0
2015-04-28,3.52,3.56,3.38,3.39,12399,0
2015-04-29,3.43,3.43,3.34,3.37,12300,0
2015-04-30,3.39,3.52,3.35,3.45,3000,0
2015-05-01,3,3.47,3,3.36,45600,0
2015-05-04,3.47,3.47,3.22,3.23,18500,0
2015-05-05,3.2,3.43,3.2,3.24,35800,0
2015-05-06,3.19,3.24,3.02,3.21,10519,0
2015-05-07,3.2,3.3,3.15,3.29,7105,0
2015-05-08,3.29,3.3,3,3.15,31000,0
2015-05-11,3.11,3.22,3.11,3.19,3500,0
2015-05-12,3.03,3.17,3.02,3.11,8125,0
2015-05-13,3.03,3.22,2.85,3.16,17823,0
2015-05-14,3.07,3.2,3.07,3.1,2800,0
2015-05-18,3.18,3.19,3.16,3.17,3110,0
2015-05-19,3.15,3.15,3.07,3.14,13060,0
2015-05-20,3.13,3.15,3.13,3.14,600,0
2015-05-21,3.15,3.18,3.14,3.18,8300,0
2015-05-22,3.13,3.21,3.13,3.21,500,0
2015-05-26,3.1586,3.22,3.1586,3.22,14711,0
2015-05-27,3.22,3.29,3.14,3.21,12900,0
2015-05-28,3.26,3.27,3.24,3.24,1404,0
2015-05-29,3.28,3.28,3.16,3.19,17400,0
2015-06-01,3.12,3.22,3.1,3.21,7203,0
2015-06-02,3.16,3.19,3.1101,3.1595,3100,0
2015-06-03,3.14,3.21,3.14,3.21,2700,0
2015-06-04,3.12,3.22,3.12,3.21,6900,0
2015-06-05,3.21,3.5,3.13,3.13,6600,0
2015-06-08,3.4,3.42,3.15,3.29,700,0
2015-06-09,3.25,3.25,3.25,3.25,222,0
2015-06-10,3.19,3.328,3.1701,3.24,4305,0
2015-06-11,3.2,3.46,3.2,3.28,3355,0
2015-06-12,3.4,3.4,3.39,3.4,2800,0
2015-06-15,3.39,3.4,3.32,3.39,19600,0
2015-06-16,3.47,3.5,3.33,3.33,31600,0
2015-06-17,3.37,3.48,3.34,3.37,1800,0
2015-06-18,3.33,3.43,3.31,3.31,132200,0
2015-06-19,3.29,3.45,3.26,3.45,4200,0
2015-06-22,3.42,3.5,3.42,3.5,46500,0
2015-06-23,3.34,3.55,3.34,3.38,9779,0
2015-06-24,3.44,3.6,3.37,3.54,4700,0
2015-06-25,3.45,3.61,3.33,3.6,20100,0
2015-06-26,3.58,3.6,3.45,3.6,900,0
2015-06-29,3.61,3.61,3.41,3.42,5300,0
2015-06-30,3.3,3.54,3.3,3.42,3305,0
2015-07-01,3.39,3.53,3.39,3.53,700,0
2015-07-02,3.6,3.62,3.4,3.5,2200,0
2015-07-06,3.51,3.51,3.26,3.5,10200,0
2015-07-07,3.35,3.35,3.2,3.26,15500,0
2015-07-08,3.1,3.26,3.1,3.17,40800,0
2015-07-09,3.17,3.26,3.17,3.24,10600,0
2015-07-10,3.23,3.32,3.23,3.24,4800,0
2015-07-13,3.27,3.39,3.27,3.34,3400,0
2015-07-14,3.39,3.39,3.2528,3.2532,3804,0
2015-07-15,3.45,3.45,3.24,3.24,3879,0
2015-07-16,3.23,3.46,3.23,3.44,17800,0
2015-07-17,3.5,3.5,3.43,3.49,13100,0
2015-07-20,3.25,3.44,3.25,3.42,1300,0
2015-07-21,3.36,3.43,3.35,3.43,1900,0
2015-07-23,3.4,3.4,3.4,3.4,300,0
2015-07-27,3.27,3.27,3.27,3.27,1400,0
2015-07-28,3.3,3.39,3.3,3.39,5900,0
2015-07-29,3.48,3.48,3.48,3.48,200,0
2015-07-30,3.4,3.4,3.37,3.37,1100,0
2015-07-31,3.1,3.1,2.6,2.91,55100,0
2015-08-03,3.02,3.3,2.91,2.97,22479,0
2015-08-04,2.93,2.93,2.68,2.89,5000,0
2015-08-05,2.85,2.85,2.78,2.79,9500,0
2015-08-06,2.62,2.7,2.59,2.68,34642,0
2015-08-07,2.68,2.68,2.68,2.68,300,0
2015-08-10,2.49,2.8,2.49,2.79,4200,0
2015-08-11,2.88,2.98,2.79,2.79,11632,0
2015-08-12,2.67,2.77,2.65,2.67,4200,0
2015-08-13,2.68,2.7,2.61,2.7,8300,0
2015-08-14,2.61,2.71,2.6,2.61,10300,0
2015-08-17,2.62,2.75,2.62,2.63,3100,0
2015-08-18,2.62,2.63,2.62,2.63,500,0
2015-08-19,2.49,2.75,2.49,2.66,900,0
2015-08-20,2.6,2.69,2.48,2.63,29200,0
2015-08-21,2.54,2.64,2.52,2.54,4900,0
2015-08-24,2.58,2.7,2.5,2.51,26611,0
2015-08-25,2.58,2.61,2.57,2.57,9100,0
2015-08-26,2.57,2.57,2.57,2.57,5700,0
2015-08-27,2.63,2.73,2.63,2.66,1600,0
2015-08-28,2.58,2.74,2.49,2.49,7500,0
2015-08-31,2.52,2.69,2.52,2.69,1800,0
2015-09-01,2.66,2.68,2.6,2.68,8300,0
2015-09-02,2.6,2.74,2.6,2.61,5800,0
2015-09-03,2.6,2.65,2.51,2.52,9000,0
2015-09-04,2.51,2.51,2.51,2.51,300,0
2015-09-08,2.5,2.59,2.5,2.59,8000,0
2015-09-09,2.58,2.59,2.58,2.58,2200,0
2015-09-10,2.58,2.58,2.48,2.48,3656,0
2015-09-11,2.35,2.54,2.32,2.5,2900,0
2015-09-14,2.45,2.5,2.4,2.49,2400,0
2015-09-15,2.49,2.49,2.48,2.49,600,0
2015-09-16,2.46,2.59,2.45,2.52,1600,0
2015-09-17,2.31,2.59,2.31,2.45,695,0
2015-09-18,2.43,2.59,2.43,2.59,12800,0
2015-09-21,2.53,2.7,2.53,2.6,3100,0
2015-09-22,2.51,2.6,2.46,2.46,900,0
2015-09-23,2.5,2.59,2.5,2.54,4369,0
2015-09-24,2.54,2.59,2.5,2.51,11311,0
2015-09-25,2.5,2.65,2.5,2.51,700,0
2015-09-28,2.5,2.51,2.26,2.29,5830,0
2015-09-29,2.48,2.48,2.29,2.29,1000,0
2015-09-30,2.5,2.5,2.29,2.33,11400,0
2015-10-01,2.35,2.42,2.34,2.4,13400,0
2015-10-02,2.6,2.6,2.55,2.55,21800,0
2015-10-06,2.69,2.69,2.57,2.61,3000,0
2015-10-07,2.67,2.69,2.57,2.6,2955,0
2015-10-08,2.6,2.6,2.6,2.6,1700,0
2015-10-09,2.61,2.69,2.61,2.69,3300,0
2015-10-12,2.81,2.91,2.8094,2.81,1171,0
2015-10-13,2.78,2.85,2.78,2.85,800,0
2015-10-14,2.99,2.99,2.98,2.98,700,0
2015-10-15,2.87,2.98,2.76,2.81,16000,0
2015-10-16,2.83,2.99,2.82,2.98,13800,0
2015-10-19,2.99,2.99,2.89,2.89,3117,0
2015-10-20,2.9,3,2.9,3,4400,0
2015-10-21,3.04,3.05,2.99,3.01,10900,0
2015-10-22,3.11,3.11,2.82,2.82,18600,0
2015-10-23,2.85,2.91,2.85,2.91,4300,0
2015-10-26,2.93,3.12,2.93,3.03,3000,0
2015-10-27,3.03,3.13,3.03,3.04,3700,0
2015-10-28,3.15,3.15,3.05,3.1,3900,0
2015-10-29,3.03,3.1,3.03,3.09,6800,0
2015-10-30,3.16,3.2,2.78,3,28300,0
2015-11-02,3,3.05,3,3.05,700,0
2015-11-03,3,3.04,2.87,2.87,3500,0
2015-11-05,2.8,2.86,2.74,2.75,7100,0
2015-11-09,2.73,2.765,2.73,2.73,9800,0
2015-11-10,2.79,2.84,2.56,2.56,5800,0
2015-11-12,2.8,2.8,2.79,2.79,5200,0
2015-11-13,2.57,2.6,2.5,2.57,8200,0
2015-11-16,2.53,2.53,2.45,2.5,8200,0
2015-11-17,2.44,2.49,2.41,2.47,92300,0
2015-11-18,2.63,2.64,2.63,2.64,300,0
2015-11-19,2.59,2.59,2.59,2.59,300,0
2015-11-20,2.5,2.5,2.46,2.46,400,0
2015-11-23,2.5,2.5,2.44,2.46,9000,0
2015-11-24,2.5,2.5,2.49,2.49,2100,0
2015-11-25,2.55,2.55,2.55,2.55,1400,0
2015-11-30,2.52,2.8,2.52,2.79,11200,0
2015-12-01,2.85,2.86,2.8,2.8,5397,0
2015-12-02,2.8,2.87,2.8,2.84,14726,0
2015-12-03,2.8301,2.8306,2.77,2.77,8268,0
2015-12-04,2.75,2.82,2.69,2.77,6500,0
2015-12-07,2.67,2.7,2.65,2.7,9500,0
2015-12-08,2.84,2.84,2.8386,2.8386,440,0
2015-12-09,2.82,2.82,2.7,2.81,2900,0
2015-12-10,2.7,2.79,2.7,2.79,1600,0
2015-12-11,2.7,2.79,2.65,2.7,2700,0
2015-12-15,2.78,2.83,2.7,2.82,8800,0
2015-12-16,2.83,2.83,2.82,2.82,500,0
2015-12-17,2.76,2.87,2.53,2.53,7000,0
2015-12-18,2.84,2.84,2.67,2.67,1700,0
2015-12-21,2.73,2.8,2.44,2.55,32600,0
2015-12-22,2.64,2.85,2.58,2.59,7576,0
2015-12-23,2.67,2.79,2.65,2.65,12900,0
2015-12-24,2.7,2.7,2.59,2.59,2103,0
2015-12-28,2.59,2.77,2.59,2.61,10856,0
2015-12-29,2.68,2.7534,2.68,2.7,4076,0
2015-12-30,2.75,2.75,2.59,2.6,13500,0
2015-12-31,2.6,2.6,2.4901,2.52,8193,0
2016-01-04,2.463,2.59,2.463,2.48,2900,0
2016-01-05,2.7999,2.8,2.59,2.6091,3972,0
2016-01-06,2.76,2.79,2.5645,2.58,20867,0
2016-01-07,2.57,2.67,2.5021,2.51,5300,0
2016-01-12,2.4601,2.47,2.46,2.46,1003,0
2016-01-13,2.5599,2.5599,2.44,2.453,10297,0
2016-01-14,2.44,2.45,2.44,2.4401,3664,0
2016-01-15,2.44,2.455,2.319,2.33,86561,0
2016-01-19,2.33,2.37,2.3,2.35,20300,0
2016-01-20,2.1301,2.2065,2.1301,2.2,25350,0
2016-01-21,2.185,2.28,2.15,2.18,23899,0
2016-01-22,2.2899,2.315,2.28,2.315,4795,0
2016-01-25,2.3,2.47,2.3,2.3,10712,0
2016-01-26,2.4,2.45,2.28,2.28,9896,0
2016-01-27,2.36,2.37,2.208,2.37,4246,0
2016-01-28,2.2,2.32,2.2,2.2,9203,0
2016-01-29,2.22,2.43,2.18,2.18,16545,0
2016-02-01,2.19,2.41,2.19,2.34,4925,0
2016-02-02,2.2491,2.3199,2.18,2.3199,1254,0
2016-02-03,2.2,2.2,2.2,2.2,900,0
2016-02-05,2.181,2.181,2.181,2.181,500,0
2016-02-08,2.1612,2.2099,2.1612,2.17,10484,0
2016-02-09,2.19,2.23,2.13,2.23,6988,0
2016-02-10,2.2001,2.206,2.16,2.16,7200,0
2016-02-11,2.19,2.2,2.1,2.1,9014,0
2016-02-12,2.2362,2.24,2.12,2.12,2600,0
2016-02-16,2.12,2.14,2.12,2.14,2110,0
2016-02-17,2.37,2.37,2.13,2.13,1904,0
2016-02-18,2.22,2.22,2.12,2.14,4205,0
2016-02-19,2.14,2.14,2.13,2.14,1918,0
2016-02-22,2.18,2.55,2.18,2.28,8279,0
2016-02-23,2.3272,2.3799,2.2,2.22,7600,0
2016-02-24,2.3001,2.4036,2.27,2.27,4400,0
2016-02-25,2.35,2.382,2.1596,2.24,40839,0
2016-02-26,2.24,2.27,2.03,2.25,46600,0
2016-02-29,2.17,2.31,2.15,2.27,1310,0
2016-03-01,2.24,2.24,2.24,2.24,100,0
2016-03-02,2.19,2.25,2.18,2.18,5325,0
2016-03-03,2.29,2.29,2.07,2.07,9625,0
2016-03-04,2.12,2.31,2.1158,2.14,2100,0
2016-03-07,2.2535,2.259,2.25,2.25,7108,0
2016-03-08,2.3,2.3,2.09,2.19,5655,0
2016-03-09,2.27,2.35,2.27,2.29,5686,0
2016-03-10,2.32,2.32,2.1701,2.2501,1902,0
2016-03-11,2.34,2.34,2.2779,2.2779,500,0
2016-03-14,2.2999,2.32,2.23,2.23,5452,0
2016-03-15,2.24,2.24,2.18,2.18,202,0
2016-03-16,2.31,2.44,2.2,2.2,49683,0
2016-03-17,2.28,2.28,2.17,2.2099,1532,0
2016-03-18,2.245,2.321,2.23,2.24,10355,0
2016-03-21,2.25,2.38,2.23,2.34,2616,0
2016-03-22,2.37,2.37,2.2412,2.2412,1276,0
2016-03-23,2.25,2.26,2.2348,2.24,2639,0
2016-03-28,2.17,2.4,2.17,2.4,2936,0
2016-03-29,2.49,2.49,2.28,2.4,5114,0
2016-03-30,2.5099,2.5099,2.45,2.5,7487,0
2016-03-31,2.52,2.62,2.45,2.62,6767,0
2016-04-01,2.4801,2.4801,2.48,2.48,1340,0
2016-04-04,2.4801,2.4801,2.4801,2.4801,200,0
2016-04-05,2.5001,2.5001,2.4,2.4,8852,0
2016-04-06,2.41,2.41,2.31,2.31,5264,0
2016-04-07,2.31,2.35,2.21,2.21,2625,0
2016-04-08,2.18,2.1801,2.17,2.1801,3465,0
2016-04-11,2.15,2.4753,2.15,2.38,6939,0
2016-04-12,2.25,2.25,2.24,2.24,200,0
2016-04-13,2.235,2.27,2.2101,2.27,700,0
2016-04-14,2.41,2.41,2.25,2.25,3738,0
2016-04-15,2.28,2.44,2.25,2.25,5019,0
2016-04-18,2.26,2.42,2.25,2.25,3110,0
2016-04-19,2.25,2.28,2.2,2.22,5378,0
2016-04-21,2.25,2.27,2.25,2.27,3751,0
2016-04-22,2.37,2.37,2.23,2.23,361,0
2016-04-25,2.21,2.23,2.21,2.23,200,0
2016-04-26,2.38,2.404,2.26,2.26,8310,0
2016-04-28,2.3885,2.389,2.22,2.22,3325,0
2016-04-29,2.2776,2.42,2.2765,2.42,19789,0
2016-05-02,2.42,2.55,2.41,2.52,8120,0
2016-05-03,2.5,2.53,2.48,2.48,11331,0
2016-05-04,2.45,2.47,2.45,2.45,519,0
2016-05-05,2.45,2.54,2.45,2.51,5798,0
2016-05-06,2.4508,2.4561,2.43,2.43,11543,0
2016-05-09,2.53,2.53,2.49,2.5,2297,0
2016-05-12,2.49,2.5756,2.49,2.56,3024,0
2016-05-13,2.5,2.5,2.39,2.39,5365,0
2016-05-16,2.39,2.6,2.39,2.59,2400,0
2016-05-17,2.56,2.7,2.5,2.63,8380,0
2016-05-18,2.63,2.6405,2.41,2.6,17646,0
2016-05-19,2.6,2.6,2.375,2.4501,23701,0
2016-05-20,2.59,2.59,2.42,2.42,3854,0
2016-05-23,2.49,2.61,2.49,2.5,3500,0
2016-05-24,2.62,2.63,2.58,2.59,820,0
2016-05-25,2.54,2.61,2.54,2.61,1192,0
2016-05-26,2.56,2.66,2.461,2.6499,1890,0
2016-05-27,2.56,2.56,2.55,2.55,1583,0
2016-05-31,2.51,2.5499,2.48,2.54,15400,0
2016-06-01,2.5,2.5,2.5,2.5,483,0
2016-06-02,2.48,2.55,2.48,2.5,2658,0
2016-06-03,2.57,2.65,2.52,2.52,7336,0
2016-06-06,2.48,2.53,2.48,2.48,8441,0
2016-06-07,2.49,2.65,2.49,2.5001,1510,0
2016-06-08,2.59,2.61,2.58,2.59,5902,0
2016-06-10,2.59,2.6,2.59,2.5901,4393,0
2016-06-13,2.51,2.51,2.5001,2.5001,300,0
2016-06-14,2.51,2.5375,2.45,2.5,9712,0
2016-06-15,2.5,2.5,2.25,2.39,28617,0
2016-06-16,2.34,2.4399,2.1,2.4399,45632,0
2016-06-17,2.37,2.6,2.37,2.4,14843,0
2016-06-20,2.41,2.46,2.4017,2.45,3388,0
2016-06-21,2.47,2.6499,2.07,2.31,32813,0
2016-06-22,2.27,2.5699,2.27,2.39,20071,0
2016-06-23,2.41,2.49,2.35,2.35,12098,0
2016-06-24,2.54,2.54,2.37,2.37,11300,0
2016-06-27,2.39,2.5,2.34,2.34,14400,0
2016-06-28,2.4,2.4,2.344,2.36,1025,0
2016-06-29,2.62,2.62,2.42,2.42,15305,0
2016-06-30,2.64,2.64,2.35,2.35,2603,0
2016-07-01,2.4399,2.45,2.39,2.44,11425,0
2016-07-06,2.57,2.615,2.53,2.603,6210,0
2016-07-07,2.61,2.64,2.59,2.6399,5454,0
2016-07-08,2.5201,2.65,2.5201,2.63,3700,0
2016-07-11,2.637,2.98,2.637,2.98,11698,0
2016-07-12,2.98,2.98,2.83,2.85,17765,0
2016-07-13,2.786,2.82,2.6764,2.82,2250,0
2016-07-14,2.82,2.96,2.665,2.7501,2522,0
2016-07-15,2.75,2.75,2.75,2.75,420,0
2016-07-18,2.74,2.9399,2.74,2.8945,21529,0
2016-07-19,2.885,2.954,2.7877,2.8425,17805,0
2016-07-20,2.77,2.95,2.75,2.75,6308,0
2016-07-21,2.73,2.8638,2.72,2.74,9069,0
2016-07-22,2.8001,2.852,2.8001,2.85,9188,0
2016-07-25,2.8409,2.85,2.836,2.85,6059,0
2016-07-26,2.8,2.97,2.8,2.89,27538,0
2016-07-27,2.848,2.9,2.84,2.9,27299,0
2016-07-28,2.93,3.14,2.9052,3.05,40094,0
2016-07-29,3.35,3.95,3.24,3.35,890988,0
2016-08-01,3.68,3.68,3.23,3.29,87012,0
2016-08-02,3.21,3.33,3.16,3.18,53205,0
2016-08-03,3.16,3.35,3.16,3.26,67047,0
2016-08-04,3.2788,3.4926,3.2788,3.32,39106,0
2016-08-05,3.38,3.39,3.33,3.3401,11664,0
2016-08-08,3.41,3.45,3.37,3.45,64345,0
2016-08-09,3.52,3.55,3.45,3.46,50189,0
2016-08-10,3.52,3.55,3.5,3.504,22236,0
2016-08-11,3.5,3.54,3.45,3.45,8799,0
2016-08-12,3.4582,3.4999,3.35,3.37,17016,0
2016-08-15,3.38,3.38,3.2799,3.3524,32221,0
2016-08-16,3.38,3.38,3.31,3.35,9608,0
2016-08-17,3.3523,3.4671,3.34,3.4622,11703,0
2016-08-18,3.4201,3.51,3.4201,3.48,10456,0
2016-08-19,3.485,3.58,3.42,3.42,33943,0
2016-08-22,3.49,3.59,3.4201,3.58,34440,0
2016-08-23,3.54,3.6,3.51,3.51,21176,0
2016-08-24,3.55,3.55,3.49,3.4966,23085,0
2016-08-25,3.54,3.6,3.54,3.55,1641,0
2016-08-26,3.59,3.6,3.5,3.57,21865,0
2016-08-29,3.59,3.59,3.505,3.536,9599,0
2016-08-30,3.4723,3.51,3.4377,3.45,13224,0
2016-08-31,3.435,3.55,3.43,3.49,9151,0
2016-09-01,3.49,3.52,3.43,3.5,16480,0
2016-09-02,3.53,3.59,3.505,3.535,4400,0
2016-09-06,3.54,3.59,3.51,3.55,11915,0
2016-09-07,3.58,3.66,3.53,3.56,24340,0
2016-09-08,3.45,3.64,3.45,3.6,4223,0
2016-09-09,3.47,3.65,3.4501,3.58,7066,0
2016-09-12,3.52,3.55,3.44,3.52,1970,0
2016-09-13,3.46,3.56,3.44,3.56,3000,0
2016-09-14,3.51,3.55,3.45,3.54,4550,0
2016-09-15,3.5459,3.64,3.5459,3.64,5847,0
2016-09-16,3.63,3.63,3.45,3.59,11360,0
2016-09-19,3.63,3.63,3.5401,3.6,688,0
2016-09-20,3.6,3.62,3.55,3.55,1050,0
2016-09-21,3.5292,3.5292,3.5,3.5,5828,0
2016-09-22,3.525,3.62,3.46,3.4938,5508,0
2016-09-23,3.548,3.548,3.4301,3.5,345,0
2016-09-26,3.5,3.5,3.38,3.38,6582,0
2016-09-27,3.5,3.5,3.5,3.5,100,0
2016-09-28,3.49,3.53,3.45,3.5,1604,0
2016-09-29,3.45,3.467,3.38,3.38,3467,0
2016-09-30,3.46,3.519,3.46,3.519,3700,0
2016-10-03,3.47,3.4701,3.47,3.47,2545,0
2016-10-04,3.5,3.52,3.41,3.41,3870,0
2016-10-05,3.459,3.4599,3.43,3.4556,4700,0
2016-10-06,3.4562,3.48,3.39,3.48,9179,0
2016-10-07,3.4211,3.48,3.4211,3.48,2164,0
2016-10-10,3.4898,3.49,3.47,3.4783,2525,0
2016-10-11,3.488,3.64,3.488,3.64,1225,0
2016-10-12,3.65,3.66,3.62,3.62,6608,0
2016-10-13,3.6,3.62,3.6,3.6,698,0
2016-10-17,3.6,3.6596,3.6,3.63,10127,0
2016-10-18,3.66,3.66,3.59,3.59,5094,0
2016-10-19,3.6555,3.6555,3.59,3.59,6815,0
2016-10-20,3.6021,3.6542,3.57,3.57,6125,0
2016-10-21,3.66,3.66,3.59,3.59,400,0
2016-10-24,3.642,3.642,3.41,3.49,13364,0
2016-10-25,3.63,3.66,3.5325,3.6,8878,0
2016-10-26,3.59,3.64,3.59,3.63,2900,0
2016-10-27,3.6,3.6,3.48,3.5,38014,0
2016-10-28,3.97,4.33,3.97,4.1,146692,0
2016-10-31,4.1,4.1808,4.09,4.14,37152,0
2016-11-01,4.177,4.23,4.0931,4.1,23152,0
2016-11-02,4.12,4.23,4.1,4.2,19695,0
2016-11-03,4.23,4.23,4.15,4.16,12119,0
2016-11-04,4.15,4.15,4.09,4.11,17330,0
2016-11-07,4.04,4.12,4.04,4.0801,23429,0
2016-11-08,4.05,4.3939,4.05,4.17,27538,0
2016-11-09,3.93,4.12,3.85,4.08,22397,0
2016-11-10,4.06,4.16,4,4.0201,3425,0
2016-11-11,4.18,4.25,4.01,4.09,17264,0
2016-11-14,4.15,4.16,4.0698,4.15,2952,0
2016-11-15,4.2865,4.2899,4.168,4.22,5259,0
2016-11-16,4.23,4.23,4.04,4.2,5155,0
2016-11-17,4.18,4.19,4.1512,4.19,3880,0
2016-11-18,4.1352,4.19,4.0851,4.19,2945,0
2016-11-21,4.14,4.14,4.1096,4.13,6690,0
2016-11-22,4.1,4.13,4.08,4.08,1056,0
2016-11-23,4.0841,4.2,3.89,4.02,75461,0
2016-11-25,3.97,4.17,3.96,3.96,40128,0
2016-11-28,4.05,4.4,4.05,4.4,165107,0
2016-11-29,4.4,4.4,4.227,4.33,59422,0
2016-11-30,4.3,4.37,4.08,4.3,59790,0
2016-12-01,4.22,4.34,4.14,4.15,41007,0
2016-12-02,4.12,4.35,4.08,4.08,22929,0
2016-12-05,4.1712,4.2309,4.05,4.14,33764,0
2016-12-06,4.1,4.3156,4.1,4.21,18197,0
2016-12-07,4.28,4.28,4.091,4.15,17723,0
2016-12-08,4.11,4.22,4.0805,4.14,12844,0
2016-12-09,4.19,4.38,4.19,4.21,18515,0
2016-12-12,4.1601,4.3276,4.1142,4.24,17439,0
2016-12-13,4.2,4.23,4.1256,4.2,7259,0
2016-12-14,4.22,4.2427,4.11,4.2,11468,0
2016-12-15,4.1342,4.24,4.1342,4.23,4363,0
2016-12-16,4.28,4.28,4.135,4.14,9050,0
2016-12-19,4.12,4.28,4.06,4.1,13640,0
2016-12-20,4.14,4.28,4.09,4.09,5682,0
2016-12-21,4.1744,4.2328,4.098,4.2,4853,0
2016-12-22,4.24,4.26,4.09,4.09,12409,0
2016-12-23,4.08,4.22,4.08,4.2,1187,0
2016-12-27,4.22,4.2302,4.1301,4.18,4008,0
2016-12-28,4.1842,4.1842,4.16,4.16,3386,0
2016-12-29,4.19,4.21,4.19,4.1934,4395,0
2016-12-30,4.1295,4.19,4.12,4.18,7504,0
2017-01-03,4.25,4.25,4.14,4.18,2081,0
2017-01-04,4.151,4.1695,4.05,4.05,15606,0
2017-01-05,4.1187,4.25,4.1187,4.2,24244,0
2017-01-06,4.2,4.2,4.02,4.0501,3697,0
2017-01-09,4.05,4.15,4.05,4.12,13877,0
2017-01-10,4.1,4.159,4.0908,4.13,14207,0
2017-01-11,4.1,4.17,4.0882,4.15,9010,0
2017-01-12,4.122,4.13,4.07,4.12,5506,0
2017-01-13,4.11,4.29,4.11,4.2431,47861,0
2017-01-17,4.25,4.55,4.247,4.4,164537,0
2017-01-18,4.42,4.42,4.2553,4.36,61890,0
2017-01-19,4.35,4.4,4.06,4.26,43607,0
2017-01-20,4.21,4.29,4.21,4.25,12176,0
2017-01-23,4.26,4.28,4.151,4.24,29747,0
2017-01-24,4.2,4.2899,4.2,4.26,16811,0
2017-01-25,4.26,4.46,4.2,4.376,92501,0
2017-01-26,4.36,4.4335,4.3471,4.4,29504,0
2017-01-27,4.4,4.46,4.32,4.33,41051,0
2017-01-30,4.36,4.4,4.27,4.27,28786,0
2017-01-31,4.31,4.494,4.2601,4.31,57039,0
2017-02-01,4.33,4.5195,4.33,4.44,38536,0
2017-02-02,4.46,4.46,4.4001,4.43,26283,0
2017-02-03,4.39,4.74,4.39,4.725,96136,0
2017-02-06,4.67,4.74,4.5,4.62,48688,0
2017-02-07,4.65,4.66,4.4978,4.66,14129,0
2017-02-08,4.49,4.63,4.49,4.58,24981,0
2017-02-09,4.66,4.67,4.4945,4.65,4451,0
2017-02-10,4.569,4.75,4.534,4.64,15046,0
2017-02-13,4.56,4.66,4.5536,4.57,20959,0
2017-02-14,4.76,4.76,4.55,4.65,57529,0
2017-02-15,4.65,4.67,4.5699,4.59,26990,0
2017-02-16,4.58,4.74,4.529,4.58,27489,0
2017-02-17,4.54,4.67,4.5364,4.6646,14479,0
2017-02-21,4.75,4.75,4.6008,4.6799,38896,0
2017-02-22,4.71,4.77,4.7004,4.71,25415,0
2017-02-23,4.8855,4.8892,4.65,4.69,25097,0
2017-02-24,5.05,5.12,4.85,5.11,300332,0
2017-02-27,5.3,5.3,5.11,5.1999,164423,0
2017-02-28,5.2,5.24,5.01,5.01,95130,0
2017-03-01,5,5.1,4.83,5.02,89664,0
2017-03-02,5.02,5.1,4.95,5.01,23012,0
2017-03-03,4.94,5.04,4.94,4.96,23215,0
2017-03-06,5.02,5.05,4.9631,4.97,33592,0
2017-03-07,5.01,5.01,4.8,4.87,24779,0
2017-03-08,4.853,4.91,4.8473,4.91,13715,0
2017-03-09,4.9,4.99,4.86,4.86,8537,0
2017-03-10,4.9155,4.92,4.85,4.87,32915,0
2017-03-13,4.89,5.12,4.86,4.92,172633,0
2017-03-14,4.98,5,4.9,4.99,27276,0
2017-03-15,5.05,5.05,4.87,4.87,28251,0
2017-03-16,4.86,4.97,4.85,4.97,14530,0
2017-03-17,4.9,4.99,4.85,4.98,30564,0
2017-03-20,4.98,4.98,4.9,4.96,24153,0
2017-03-21,4.95,4.9502,4.01,4.74,111310,0
2017-03-22,4.75,4.881,4.6851,4.75,16009,0
2017-03-23,4.71,4.9,4.623,4.76,37008,0
2017-03-24,4.89,4.99,4.8,4.91,20674,0
2017-03-27,4.95,4.95,4.86,4.93,18377,0
2017-03-28,4.91,5.0053,4.908,4.91,19437,0
2017-03-29,4.88,5,4.8355,4.99,12754,0
2017-03-30,5.03,5.03,4.88,4.99,15350,0
2017-03-31,4.96,5,4.96,4.99,20149,0
2017-04-03,4.95,5,4.8063,4.87,37011,0
2017-04-04,4.8039,4.95,4.8,4.86,18890,0
2017-04-05,4.95,4.95,4.8471,4.85,3693,0
2017-04-06,4.78,5,4.78,4.99,15889,0
2017-04-07,4.98,4.98,4.871,4.98,6752,0
2017-04-10,4.95,5.1,4.9016,4.98,235894,0
2017-04-11,4.98,5,4.83,4.95,20698,0
2017-04-12,4.9319,4.94,4.72,4.88,13733,0
2017-04-13,4.91,4.92,4.776,4.8,10640,0
2017-04-17,4.79,4.89,4.7715,4.87,26285,0
2017-04-18,4.8441,4.872,4.7,4.72,58318,0
2017-04-19,4.75,4.83,4.72,4.74,22320,0
2017-04-20,4.75,4.94,4.71,4.75,32132,0
2017-04-21,4.79,4.79,4.71,4.78,4914,0
2017-04-24,4.79,4.92,4.71,4.75,38428,0
2017-04-25,4.72,4.876,4.72,4.74,42679,0
2017-04-26,4.75,4.82,4.7395,4.75,15724,0
2017-04-27,4.74,4.86,4.558,4.81,24265,0
2017-04-28,4.77,4.87,4.7513,4.8,15456,0
2017-05-01,4.8,4.88,4.73,4.77,25595,0
2017-05-02,4.81,4.84,4.73,4.81,19493,0
2017-05-03,4.84,4.84,4.7148,4.78,12163,0
2017-05-04,4.75,4.8,4.72,4.77,65110,0
2017-05-05,5.43,5.98,5.3,5.98,750803,0
2017-05-08,6.04,6.5499,5.8,6.24,588245,0
2017-05-09,6.28,6.35,6.1,6.24,95208,0
2017-05-10,6.24,6.75,6.0623,6.75,267816,0
2017-05-11,6.78,6.9399,6.6,6.88,126099,0
2017-05-12,6.88,6.94,6.7,6.86,58369,0
2017-05-15,6.97,6.97,6.61,6.83,107210,0
2017-05-16,6.85,7.4,6.64,7.18,448341,0
2017-05-17,7.36,7.36,7.01,7.19,161426,0
2017-05-18,7.1,7.43,7.1,7.31,199374,0
2017-05-19,7.34,7.42,7.176,7.27,45196,0
2017-05-22,7.2,7.9,7.02,7.88,238290,0
2017-05-23,7.92,8.48,7.77,7.89,494753,0
2017-05-24,7.87,8.3,7.7216,7.82,251666,0
2017-05-25,7.81,7.9247,7.52,7.87,178834,0
2017-05-26,7.84,8,7.62,7.97,79705,0
2017-05-30,8.03,8.06,7.8892,7.99,107274,0
2017-05-31,8,8.1,7.85,7.98,56397,0
2017-06-01,8,8.55,7.94,8.53,320161,0
2017-06-02,8.56,8.75,8.41,8.45,125256,0
2017-06-05,8.53,8.5999,8.16,8.31,129366,0
2017-06-06,8.27,8.43,7.9,8.08,92997,0
2017-06-07,8.12,8.17,7.44,7.83,207413,0
2017-06-08,7.82,8.2,7.66,8.13,112561,0
2017-06-09,8.11,8.2,7.75,7.87,155217,0
2017-06-12,7.68,7.97,7.351,7.68,106978,0
2017-06-13,7.73,7.94,7.5188,7.84,35234,0
2017-06-14,7.83,7.9014,7.411,7.61,31888,0
2017-06-15,7.58,7.8,7.48,7.79,44802,0
2017-06-16,7.77,7.87,7.54,7.7,62991,0
2017-06-19,7.72,8.2,7.5624,8.16,156050,0
2017-06-20,8.18,8.72,8.12,8.24,349524,0
2017-06-21,8.2,8.52,8.14,8.33,160551,0
2017-06-22,8.36,9.274,8.36,8.94,451499,0
2017-06-23,9.06,9.37,8.7,9.06,238560,0
2017-06-26,9.15,9.2762,8.751,8.9199,107616,0
2017-06-27,8.91,8.9617,7.72,7.79,243366,0
2017-06-28,7.78,8.3,7.7,8.015,113380,0
2017-06-29,8.11,8.12,7.55,7.9,224789,0
2017-06-30,7.9,8.2,7.86,7.95,47388,0
2017-07-03,7.98,8.02,7.61,7.8,30628,0
2017-07-05,7.79,7.99,7.75,7.97,60546,0
2017-07-06,7.86,8.194,7.81,8.05,77858,0
2017-07-07,8.15,8.48,7.911,8.32,109892,0
2017-07-10,8.33,8.719,8.22,8.45,155348,0
2017-07-11,8.57,8.6,8.2253,8.44,77157,0
2017-07-12,8.53,8.53,8.22,8.38,58867,0
2017-07-13,8.4,8.54,8.2401,8.48,57048,0
2017-07-14,8.5,8.845,8.33,8.4,101426,0
2017-07-17,8.401,8.75,8.4,8.67,76277,0
2017-07-18,8.68,9.42,8.61,9.29,341847,0
2017-07-19,9.43,9.57,9.14,9.17,214567,0
2017-07-20,9.24,9.38,8.74,9.21,145178,0
2017-07-21,9.14,9.47,8.97,9.41,96528,0
2017-07-24,9.45,9.69,9.26,9.33,225571,0
2017-07-25,9.38,9.89,9.2401,9.55,280719,0
2017-07-26,9.86,9.94,9.31,9.51,253834,0
2017-07-27,9.56,9.89,9.06,9.31,182789,0
2017-07-28,9.09,9.318,8.25,8.35,313718,0
2017-07-31,8.24,8.32,7.76,7.86,277764,0
2017-08-01,7.85,8.16,7.7501,8.03,90536,0
2017-08-02,8.1,8.3,7.75,7.79,139096,0
2017-08-03,7.76,7.8074,7.51,7.53,181158,0
2017-08-04,7.57,7.82,7.28,7.72,138412,0
2017-08-07,7.76,8.18,7.5599,7.69,262131,0
2017-08-08,7.58,8.08,7.58,7.79,182291,0
2017-08-09,7.76,7.84,7.59,7.63,77968,0
2017-08-10,7.54,7.75,7.03,7.26,211940,0
2017-08-11,7.23,7.5379,7.09,7.42,50866,0
2017-08-14,7.5,8.0499,7.4913,7.9,171269,0
2017-08-15,7.99,8.1,7.89,8.06,87986,0
2017-08-16,8.06,8.2,7.97,8.13,65188,0
2017-08-17,8.11,8.92,8.1001,8.43,225766,0
2017-08-18,8.36,8.66,8.26,8.37,104341,0
2017-08-21,8.33,8.33,8.01,8.2,85479,0
2017-08-22,8.24,8.64,8.22,8.42,55158,0
2017-08-23,8.2,8.49,8.16,8.46,40543,0
2017-08-24,8.51,8.54,8.34,8.4,25774,0
2017-08-25,8.4,8.7,8.346,8.56,41949,0
2017-08-28,8.64,8.75,8.6,8.64,50064,0
2017-08-29,8.59,8.68,8.2,8.48,85056,0
2017-08-30,8.47,8.48,7.9,8.14,131491,0
2017-08-31,8.39,8.39,8.1,8.25,64552,0
2017-09-01,8.32,8.48,8.254,8.38,46234,0
2017-09-05,8.38,8.49,8.07,8.22,104812,0
2017-09-06,8.22,8.488,8.05,8.33,49441,0
2017-09-07,8.33,8.33,8.125,8.33,29266,0
2017-09-08,8.28,8.34,8.085,8.2,15500,0
2017-09-11,8.21,8.425,8.11,8.41,44839,0
2017-09-12,8.43,8.6,8.275,8.4,105941,0
2017-09-13,8.35,8.45,8.2,8.3,34184,0
2017-09-14,8.16,8.35,8.02,8.27,90003,0
2017-09-15,8.24,8.525,8.21,8.5,101631,0
2017-09-18,8.54,9.12,8.44,9,227978,0
2017-09-19,9.11,9.11,8.9011,9,84399,0
2017-09-20,9.03,9.36,9.03,9.22,69905,0
2017-09-21,9.2,9.71,9.0001,9.5,71817,0
2017-09-22,9.5,9.8493,9.46,9.7,61704,0
2017-09-25,9.48,9.8,8.98,9.61,93008,0
2017-09-26,9.63,9.94,9.61,9.73,111644,0
2017-09-27,9.73,10.19,9.7,10.03,108383,0
2017-09-28,10,10.12,9.8,10.03,69828,0
2017-09-29,10.03,10.05,9.86,9.98,23851,0
2017-10-02,10.02,10.18,10,10.1,78341,0
2017-10-03,10.19,10.3,10.15,10.22,86803,0
2017-10-04,10.23,10.23,10.02,10.1,28771,0
2017-10-05,10.14,10.14,9.8622,9.96,35552,0
2017-10-06,9.89,9.96,9.07,9.28,126348,0
2017-10-09,9.36,9.4289,8.53,8.98,185601,0
2017-10-10,9,9.82,8.84,9.7823,151431,0
2017-10-11,9.64,9.93,9.56,9.93,57589,0
2017-10-12,9.94,9.94,9.7,9.75,45304,0
2017-10-13,9.5,9.84,9.325,9.78,57009,0
2017-10-16,9.58,9.75,9.3,9.42,53085,0
2017-10-17,9.43,9.98,9.33,9.83,70651,0
2017-10-18,9.89,10.12,9.8516,9.99,86570,0
2017-10-19,9.92,9.98,9.481,9.73,50437,0
2017-10-20,9.85,10.18,9.7405,10.05,94272,0
2017-10-23,10.1,10.2,10.06,10.08,71922,0
2017-10-24,10.15,10.18,9.83,9.85,24537,0
2017-10-25,9.8,10.03,9.76,9.82,46797,0
2017-10-26,9.85,9.87,9.14,9.5,149079,0
2017-10-27,10.52,12.14,10.51,11.98,1700766,0
2017-10-30,12.25,12.74,12.02,12.22,661902,0
2017-10-31,12.45,13.1,12.0943,12.74,798972,0
2017-11-01,12.85,13.48,12.54,12.8,467492,0
2017-11-02,12.97,13.4187,12.78,12.95,272973,0
2017-11-03,13.38,13.38,12.81,12.9,243344,0
2017-11-06,12.68,12.7799,11.32,11.55,544430,0
2017-11-07,11.53,11.7,10.89,10.95,344581,0
2017-11-08,10.92,12.19,10.92,11.88,229240,0
2017-11-09,11.9,11.9,11.3337,11.54,112135,0
2017-11-10,11.45,11.84,11.08,11.3,107564,0
